日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.350 | 3.460 | 2.970 | 2.990 | 152,244,280 | 486,039,863 |
| 2026/03/02 | 3.460 | 3.520 | 2.890 | 3.320 | 529,313,864 | 1,745,412,466 |
| 2026/02/02 | 3.200 | 3.570 | 3.160 | 3.490 | 299,245,898 | 1,003,969,987 |
| 2026/01/05 | 3.260 | 3.390 | 3.150 | 3.220 | 417,144,268 | 1,357,804,592 |
| 2025/12/01 | 3.530 | 3.540 | 3.140 | 3.260 | 385,074,785 | 1,296,739,338 |
| 2025/11/03 | 3.830 | 3.990 | 3.340 | 3.520 | 466,864,467 | 1,713,392,593 |
| 2025/10/09 | 3.900 | 4.080 | 3.750 | 3.830 | 408,249,247 | 1,588,089,570 |
| 2025/09/01 | 3.710 | 4.050 | 3.400 | 3.910 | 716,219,262 | 2,698,356,069 |
| 2025/08/01 | 3.510 | 4.060 | 3.500 | 3.710 | 542,101,055 | 2,003,063,398 |
| 2025/07/01 | 3.780 | 3.900 | 3.480 | 3.520 | 482,758,596 | 1,771,724,047 |
| 2025/06/03 | 3.980 | 4.320 | 3.680 | 3.790 | 400,647,098 | 1,579,551,183 |
| 2025/05/06 | 3.890 | 4.610 | 3.890 | 3.990 | 572,164,708 | 2,343,014,479 |
| 2025/04/01 | 3.250 | 4.750 | 2.910 | 3.850 | 733,434,768 | 2,706,374,293 |
| 2025/03/03 | 2.990 | 3.660 | 2.940 | 3.230 | 337,118,904 | 1,080,466,087 |
| 2025/02/05 | 2.770 | 3.240 | 2.730 | 2.990 | 147,141,862 | 431,493,510 |
| 2025/01/02 | 2.980 | 2.990 | 2.670 | 2.770 | 119,249,625 | 340,159,555 |
| 2024/12/02 | 3.270 | 3.330 | 2.800 | 2.980 | 223,507,760 | 691,756,517 |
| 2024/11/01 | 2.730 | 3.480 | 2.620 | 3.270 | 440,977,443 | 1,333,956,765 |
| 2024/10/08 | 2.700 | 2.900 | 2.370 | 2.740 | 340,982,476 | 912,980,579 |
| 2024/09/02 | 2.470 | 2.570 | 2.250 | 2.570 | 164,103,485 | 404,515,090 |
| 2024/08/01 | 2.660 | 2.800 | 2.280 | 2.460 | 196,146,874 | 500,174,528 |
| 2024/07/01 | 2.430 | 2.780 | 2.430 | 2.670 | 195,628,949 | 504,233,616 |
| 2024/06/03 | 2.940 | 2.980 | 2.300 | 2.310 | 154,207,403 | 405,950,988 |
| 2024/05/06 | 3.380 | 3.690 | 2.930 | 2.960 | 156,032,799 | 505,546,268 |
| 2024/04/01 | 3.980 | 4.460 | 3.330 | 3.420 | 236,529,305 | 898,220,035 |
| 2024/03/01 | 3.100 | 4.470 | 2.850 | 3.980 | 325,658,435 | 1,172,370,366 |
| 2024/02/01 | 3.260 | 3.300 | 2.710 | 3.100 | 154,179,240 | 476,799,299 |
| 2024/01/02 | 4.280 | 4.360 | 3.310 | 3.310 | 136,736,905 | 521,651,292 |
| 2023/12/01 | 4.300 | 4.430 | 3.760 | 4.350 | 155,116,934 | 653,042,292 |
| 2023/11/01 | 4.500 | 4.760 | 4.280 | 4.300 | 157,406,250 | 702,031,875 |
| 2023/10/09 | 4.750 | 4.830 | 4.200 | 4.520 | 149,223,475 | 682,697,398 |
| 2023/09/01 | 4.870 | 5.400 | 4.470 | 4.930 | 260,759,546 | 1,282,285,067 |
| 2023/08/01 | 4.850 | 5.440 | 4.750 | 4.850 | 262,759,186 | 1,306,570,052 |
| 2023/07/03 | 4.950 | 5.140 | 4.700 | 4.870 | 219,577,205 | 1,079,221,962 |
| 2023/06/01 | 4.420 | 5.680 | 4.390 | 5.070 | 324,953,167 | 1,589,020,986 |
| 2023/05/04 | 4.720 | 5.090 | 4.080 | 4.440 | 303,344,760 | 1,390,077,362 |
| 2023/04/03 | 5.940 | 6.040 | 4.500 | 4.500 | 380,344,226 | 1,994,905,465 |
| 2023/03/01 | 5.550 | 6.790 | 4.910 | 5.990 | 545,569,274 | 3,169,757,481 |
| 2023/02/01 | 6.270 | 6.350 | 5.260 | 5.600 | 411,788,661 | 2,417,199,440 |
| 2023/01/03 | 6.110 | 6.500 | 5.380 | 6.100 | 422,494,704 | 2,544,474,354 |
| 2022/12/01 | 7.700 | 8.450 | 5.230 | 6.110 | 739,062,929 | 5,079,209,979 |
| 2022/11/01 | 4.860 | 8.750 | 4.760 | 7.800 | 785,368,466 | 5,138,273,188 |
| 2022/10/10 | 9.020 | 9.020 | 5.010 | 5.010 | 384,251,386 | 2,695,523,472 |
| 2022/09/01 | 5.670 | 9.620 | 5.670 | 9.490 | 590,712,103 | 4,496,795,884 |
| 2022/08/01 | 3.430 | 5.750 | 3.210 | 5.400 | 703,951,470 | 3,130,824,162 |
| 2022/07/01 | 3.460 | 3.650 | 3.100 | 3.440 | 274,705,916 | 937,433,938 |
| 2022/06/01 | 3.500 | 3.780 | 3.200 | 3.480 | 272,550,723 | 951,202,023 |
| 2022/05/05 | 4.220 | 4.220 | 3.200 | 3.490 | 329,165,527 | 1,245,068,605 |
| 2022/04/01 | 5.310 | 5.760 | 4.000 | 4.440 | 431,600,003 | 2,105,129,014 |
| 2022/03/01 | 5.090 | 5.400 | 4.150 | 5.360 | 400,942,835 | 2,004,714,175 |
| 2022/02/07 | 4.940 | 5.710 | 4.460 | 5.110 | 637,173,515 | 3,220,912,118 |
| 2022/01/04 | 4.700 | 5.580 | 4.580 | 5.050 | 472,424,435 | 2,351,492,625 |
| 2021/12/01 | 3.990 | 4.940 | 3.900 | 4.700 | 615,845,846 | 2,698,944,420 |
| 2021/11/01 | 3.550 | 4.090 | 3.440 | 3.920 | 168,801,789 | 633,006,708 |
| 2021/10/08 | 3.630 | 3.770 | 3.360 | 3.560 | 112,762,509 | 403,689,782 |
| 2021/09/01 | 4.030 | 4.180 | 3.540 | 3.590 | 218,601,416 | 838,336,430 |
| 2021/08/02 | 3.630 | 4.290 | 3.610 | 4.040 | 321,034,071 | 1,249,625,121 |
| 2021/07/01 | 4.140 | 4.210 | 3.480 | 3.600 | 282,141,357 | 1,088,360,284 |
| 2021/06/01 | 3.770 | 4.710 | 3.740 | 4.140 | 484,391,639 | 1,981,161,803 |
| 2021/05/06 | 3.610 | 3.900 | 3.580 | 3.790 | 156,341,945 | 581,592,035 |
| 2021/04/01 | 3.590 | 4.130 | 3.580 | 3.610 | 262,679,180 | 979,136,643 |
| 2021/03/01 | 3.710 | 3.920 | 3.500 | 3.580 | 223,441,741 | 821,707,002 |
| 2021/02/01 | 3.550 | 3.940 | 3.350 | 3.700 | 185,124,559 | 672,927,771 |
| 2021/01/04 | 4.400 | 4.460 | 3.470 | 3.530 | 376,026,413 | 1,490,944,727 |
| 2020/12/01 | 4.630 | 5.230 | 4.090 | 4.450 | 863,189,107 | 3,970,669,892 |
| 2020/11/02 | 4.040 | 5.290 | 3.980 | 4.700 | 1,155,146,239 | 5,201,045,941 |
| 2020/10/09 | 3.910 | 4.750 | 3.820 | 4.080 | 924,738,426 | 3,828,417,083 |
| 2020/09/01 | 3.840 | 5.070 | 3.620 | 3.840 | 768,996,625 | 3,147,118,687 |
| 2020/08/03 | 3.570 | 4.230 | 3.530 | 3.870 | 512,676,987 | 1,948,172,550 |
| 2020/07/01 | 3.290 | 3.790 | 3.250 | 3.560 | 377,506,524 | 1,310,891,404 |
| 2020/06/01 | 3.520 | 3.780 | 3.190 | 3.270 | 276,483,056 | 951,101,712 |
| 2020/05/06 | 3.420 | 3.670 | 3.290 | 3.550 | 221,061,420 | 769,846,395 |
| 2020/04/01 | 3.320 | 4.540 | 3.230 | 3.490 | 1,020,054,441 | 3,718,098,437 |
| 2020/03/02 | 3.270 | 3.740 | 3.030 | 3.360 | 313,672,979 | 1,050,804,479 |
| 2020/02/03 | 3.090 | 3.680 | 2.780 | 3.270 | 232,582,257 | 745,426,133 |
| 2020/01/02 | 3.540 | 3.760 | 3.370 | 3.430 | 147,961,048 | 521,562,694 |
| 2019/12/02 | 3.230 | 3.950 | 3.150 | 3.520 | 240,229,246 | 831,793,764 |
| 2019/11/01 | 3.460 | 3.570 | 2.980 | 3.240 | 129,041,157 | 427,448,832 |
| 2019/10/08 | 3.590 | 3.690 | 3.300 | 3.460 | 103,320,863 | 362,656,229 |
| 2019/09/02 | 3.780 | 4.130 | 3.410 | 3.600 | 194,715,903 | 726,290,318 |
| 2019/08/01 | 4.110 | 4.140 | 3.430 | 3.770 | 227,359,697 | 878,176,829 |
| 2019/07/01 | 5.030 | 5.210 | 4.130 | 4.150 | 212,756,763 | 985,063,812 |
| 2019/06/03 | 4.780 | 5.360 | 4.350 | 4.910 | 272,343,530 | 1,320,866,120 |
| 2019/05/06 | 4.960 | 5.690 | 4.560 | 4.830 | 330,552,684 | 1,656,068,946 |
| 2019/04/01 | 4.540 | 5.880 | 4.510 | 5.160 | 799,829,590 | 4,017,144,115 |
| 2019/03/01 | 4.400 | 4.900 | 4.290 | 4.530 | 376,873,395 | 1,707,236,479 |
| 2019/02/01 | 3.560 | 5.130 | 3.530 | 4.520 | 200,349,600 | 838,463,076 |
| 2019/01/02 | 3.900 | 4.350 | 3.500 | 3.510 | 149,115,341 | 568,875,025 |
| 2018/12/03 | 4.350 | 4.880 | 3.860 | 3.910 | 211,179,035 | 897,510,898 |
| 2018/11/01 | 4.270 | 4.820 | 4.170 | 4.270 | 197,144,917 | 863,987,598 |