日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.360 | 4.390 | 4.160 | 4.180 | 36,372,700 | 155,402,360 |
| 2026/03/02 | 4.450 | 4.840 | 3.990 | 4.310 | 394,867,331 | 1,736,429,088 |
| 2026/02/02 | 4.200 | 4.510 | 4.200 | 4.510 | 161,079,346 | 701,500,551 |
| 2026/01/05 | 4.210 | 4.520 | 4.140 | 4.220 | 355,520,923 | 1,518,963,143 |
| 2025/12/01 | 4.140 | 4.240 | 3.770 | 4.190 | 325,262,667 | 1,328,697,994 |
| 2025/11/03 | 3.910 | 4.560 | 3.900 | 4.170 | 538,004,638 | 2,224,649,178 |
| 2025/10/09 | 3.870 | 4.050 | 3.670 | 3.900 | 256,992,650 | 995,204,037 |
| 2025/09/01 | 4.040 | 4.250 | 3.550 | 3.860 | 462,685,906 | 1,816,042,181 |
| 2025/08/01 | 3.270 | 4.100 | 3.270 | 4.060 | 501,723,538 | 1,843,834,002 |
| 2025/07/01 | 3.430 | 3.510 | 3.260 | 3.280 | 346,146,745 | 1,166,514,530 |
| 2025/06/03 | 3.650 | 3.710 | 3.230 | 3.410 | 422,703,282 | 1,479,461,487 |
| 2025/05/06 | 2.520 | 3.740 | 2.500 | 3.690 | 893,593,623 | 2,781,310,151 |
| 2025/04/01 | 3.130 | 3.330 | 2.400 | 2.500 | 676,192,417 | 1,920,386,464 |
| 2025/03/03 | 3.660 | 3.850 | 3.080 | 3.140 | 672,546,753 | 2,308,516,729 |
| 2025/02/05 | 3.340 | 4.190 | 3.310 | 3.660 | 1,059,130,633 | 3,839,348,544 |
| 2025/01/02 | 4.700 | 4.800 | 3.180 | 3.270 | 641,715,677 | 2,558,841,262 |
| 2024/12/02 | 5.470 | 6.540 | 4.670 | 4.720 | 1,067,408,285 | 5,710,634,324 |
| 2024/11/01 | 6.610 | 7.820 | 5.070 | 5.430 | 1,977,819,039 | 12,326,757,160 |
| 2024/10/08 | 4.690 | 6.010 | 3.930 | 6.010 | 864,841,482 | 4,462,582,047 |
| 2024/09/02 | 3.300 | 4.470 | 3.100 | 4.270 | 939,354,508 | 3,555,456,812 |
| 2024/08/01 | 3.260 | 3.460 | 3.070 | 3.310 | 275,583,385 | 902,535,585 |
| 2024/07/01 | 3.160 | 3.260 | 2.980 | 3.250 | 214,291,891 | 677,698,105 |
| 2024/06/03 | 3.380 | 3.390 | 2.950 | 3.190 | 222,401,610 | 717,801,196 |
| 2024/05/06 | 3.480 | 3.770 | 3.180 | 3.370 | 423,546,295 | 1,461,234,717 |
| 2024/04/01 | 4.000 | 4.020 | 2.920 | 3.420 | 438,947,981 | 1,575,823,251 |
| 2024/03/01 | 3.550 | 4.260 | 3.550 | 4.020 | 939,265,867 | 3,611,477,258 |
| 2024/02/01 | 3.570 | 3.880 | 2.570 | 3.570 | 552,777,990 | 1,878,063,221 |
| 2024/01/02 | 4.810 | 4.850 | 3.570 | 3.580 | 340,663,243 | 1,431,637,278 |
| 2023/12/01 | 5.180 | 5.390 | 4.520 | 4.810 | 413,259,968 | 2,055,968,340 |
| 2023/11/01 | 5.020 | 6.240 | 4.960 | 5.150 | 1,803,461,530 | 9,634,993,224 |
| 2023/10/09 | 4.350 | 5.530 | 4.300 | 5.140 | 967,614,874 | 4,673,579,841 |
| 2023/09/01 | 4.150 | 4.550 | 4.070 | 4.350 | 461,967,837 | 1,977,222,342 |
| 2023/08/01 | 4.230 | 4.360 | 3.820 | 4.130 | 243,740,539 | 1,007,867,128 |
| 2023/07/03 | 4.360 | 4.480 | 4.090 | 4.240 | 212,328,980 | 911,422,146 |
| 2023/06/01 | 4.220 | 4.470 | 4.030 | 4.350 | 220,444,435 | 940,746,626 |
| 2023/05/04 | 4.060 | 4.260 | 3.920 | 4.240 | 202,767,366 | 835,401,547 |
| 2023/04/03 | 4.580 | 4.710 | 3.930 | 4.070 | 296,717,004 | 1,282,559,249 |
| 2023/03/01 | 4.740 | 5.030 | 4.300 | 4.580 | 428,668,382 | 1,998,666,331 |
| 2023/02/01 | 5.230 | 5.340 | 4.650 | 4.750 | 780,467,980 | 3,896,486,390 |
| 2023/01/03 | 4.440 | 5.350 | 4.420 | 5.130 | 1,095,343,898 | 5,295,987,746 |
| 2022/12/01 | 4.440 | 4.820 | 4.070 | 4.450 | 1,410,306,367 | 6,268,811,801 |
| 2022/11/01 | 3.680 | 4.770 | 3.620 | 4.390 | 929,357,581 | 3,824,306,445 |
| 2022/10/10 | 3.550 | 3.980 | 3.450 | 3.660 | 343,781,129 | 1,258,238,932 |
| 2022/09/01 | 3.990 | 5.410 | 3.480 | 3.550 | 1,281,314,305 | 5,262,998,507 |
| 2022/08/01 | 3.970 | 4.370 | 3.760 | 4.060 | 529,017,225 | 2,137,229,589 |
| 2022/07/01 | 3.830 | 4.330 | 3.770 | 4.000 | 621,497,768 | 2,475,114,861 |
| 2022/06/01 | 3.510 | 3.970 | 3.380 | 3.830 | 397,483,504 | 1,459,758,168 |
| 2022/05/05 | 3.290 | 3.550 | 3.180 | 3.540 | 166,772,864 | 565,360,008 |
| 2022/04/01 | 3.860 | 4.170 | 3.030 | 3.290 | 348,742,036 | 1,251,112,054 |
| 2022/03/01 | 3.840 | 4.130 | 3.520 | 3.900 | 308,526,401 | 1,187,055,327 |
| 2022/02/07 | 3.740 | 3.970 | 3.690 | 3.840 | 130,252,987 | 496,263,880 |
| 2022/01/04 | 4.100 | 4.230 | 3.510 | 3.680 | 247,785,593 | 961,408,100 |
| 2021/12/01 | 4.050 | 4.200 | 3.820 | 4.100 | 394,166,571 | 1,593,418,363 |
| 2021/11/01 | 3.470 | 4.070 | 3.350 | 4.070 | 221,715,797 | 829,217,080 |
| 2021/10/08 | 3.770 | 3.930 | 3.370 | 3.480 | 101,422,968 | 368,926,046 |
| 2021/09/01 | 3.990 | 4.340 | 3.690 | 3.770 | 374,532,877 | 1,478,468,531 |
| 2021/08/02 | 3.500 | 4.700 | 3.500 | 4.000 | 735,370,769 | 2,886,330,268 |
| 2021/07/01 | 3.470 | 3.640 | 3.330 | 3.530 | 184,261,883 | 643,534,626 |
| 2021/06/01 | 3.440 | 3.900 | 3.410 | 3.460 | 289,042,186 | 1,026,822,365 |
| 2021/05/06 | 3.280 | 3.590 | 3.230 | 3.450 | 127,425,342 | 431,653,346 |
| 2021/04/01 | 3.560 | 3.580 | 3.270 | 3.280 | 158,119,335 | 541,163,424 |
| 2021/03/01 | 3.300 | 3.750 | 3.190 | 3.650 | 218,628,082 | 759,186,014 |
| 2021/02/01 | 3.100 | 3.380 | 2.910 | 3.290 | 109,899,066 | 348,380,039 |
| 2021/01/04 | 3.750 | 3.810 | 3.060 | 3.130 | 169,732,976 | 583,457,105 |
| 2020/12/01 | 4.060 | 4.320 | 3.600 | 3.750 | 252,918,126 | 994,600,530 |
| 2020/11/02 | 3.850 | 4.220 | 3.800 | 4.080 | 255,175,741 | 1,017,513,267 |
| 2020/10/09 | 4.150 | 4.450 | 3.840 | 3.860 | 196,918,793 | 802,444,081 |
| 2020/09/01 | 4.630 | 5.030 | 4.040 | 4.080 | 670,706,913 | 2,981,292,228 |
| 2020/08/03 | 4.210 | 5.050 | 4.200 | 4.680 | 910,956,188 | 4,131,186,312 |
| 2020/07/01 | 4.130 | 4.550 | 3.840 | 4.190 | 731,228,073 | 3,054,705,274 |
| 2020/06/01 | 3.910 | 4.300 | 3.690 | 4.080 | 590,596,915 | 2,359,434,675 |
| 2020/05/06 | 3.590 | 3.980 | 3.460 | 3.900 | 332,241,097 | 1,240,089,894 |
| 2020/04/01 | 3.650 | 4.230 | 3.390 | 3.630 | 382,060,207 | 1,423,174,271 |
| 2020/03/02 | 3.880 | 5.620 | 3.560 | 3.660 | 1,124,353,782 | 4,699,798,808 |
| 2020/02/03 | 3.290 | 4.380 | 3.030 | 3.860 | 543,512,115 | 1,978,384,098 |
| 2020/01/02 | 3.690 | 4.430 | 3.620 | 3.650 | 410,590,354 | 1,579,746,387 |
| 2019/12/02 | 3.440 | 3.940 | 3.420 | 3.660 | 290,641,714 | 1,050,669,796 |
| 2019/11/01 | 3.460 | 3.860 | 3.250 | 3.440 | 244,196,844 | 855,299,446 |
| 2019/10/08 | 3.730 | 3.860 | 3.460 | 3.480 | 132,181,224 | 480,148,296 |
| 2019/09/02 | 3.590 | 4.150 | 3.590 | 3.750 | 266,433,778 | 1,004,455,343 |
| 2019/08/01 | 3.650 | 3.780 | 3.240 | 3.580 | 188,862,935 | 672,824,205 |
| 2019/07/01 | 4.040 | 4.100 | 3.580 | 3.660 | 209,511,876 | 805,573,163 |
| 2019/06/03 | 4.020 | 4.110 | 3.650 | 3.950 | 357,725,721 | 1,406,756,397 |
| 2019/05/06 | 3.790 | 4.660 | 3.460 | 4.020 | 724,758,141 | 2,886,349,296 |
| 2019/04/01 | 4.450 | 5.040 | 3.840 | 3.900 | 696,011,502 | 2,998,069,544 |
| 2019/03/01 | 4.250 | 5.160 | 4.100 | 4.420 | 986,917,872 | 4,423,859,361 |
| 2019/02/01 | 3.300 | 4.510 | 3.300 | 4.270 | 763,059,623 | 2,933,964,250 |
| 2019/01/02 | 3.550 | 4.100 | 3.160 | 3.280 | 537,924,009 | 1,894,837,321 |
| 2018/12/03 | 3.950 | 4.280 | 3.480 | 3.530 | 667,996,849 | 2,545,067,994 |
| 2018/11/01 | 3.230 | 4.190 | 3.120 | 3.790 | 1,068,060,298 | 3,826,326,017 |