日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.000 | 4.020 | 3.790 | 3.800 | 33,175,645 | 129,467,954 |
| 2026/03/02 | 4.230 | 4.230 | 3.660 | 3.960 | 287,208,108 | 1,154,576,594 |
| 2026/02/02 | 4.620 | 4.720 | 4.180 | 4.260 | 242,017,304 | 1,075,766,916 |
| 2026/01/05 | 4.940 | 5.380 | 4.600 | 4.640 | 628,333,600 | 3,072,551,304 |
| 2025/12/01 | 5.040 | 5.880 | 4.910 | 4.950 | 1,571,653,475 | 8,164,739,802 |
| 2025/11/03 | 4.740 | 6.490 | 4.730 | 5.060 | 1,156,407,508 | 6,076,921,454 |
| 2025/10/09 | 4.740 | 4.790 | 4.600 | 4.740 | 151,194,509 | 713,260,096 |
| 2025/09/01 | 4.910 | 5.150 | 4.650 | 4.720 | 493,833,493 | 2,398,796,192 |
| 2025/08/01 | 4.930 | 5.190 | 4.830 | 4.930 | 479,944,193 | 2,385,322,639 |
| 2025/07/01 | 4.860 | 5.350 | 4.760 | 4.960 | 899,758,667 | 4,483,047,558 |
| 2025/06/03 | 4.770 | 4.960 | 4.500 | 4.850 | 405,437,074 | 1,933,934,842 |
| 2025/05/06 | 4.820 | 5.060 | 4.670 | 4.790 | 379,672,649 | 1,835,717,257 |
| 2025/04/01 | 4.840 | 5.190 | 4.310 | 4.800 | 681,460,572 | 3,260,788,837 |
| 2025/03/03 | 5.000 | 5.890 | 4.770 | 4.830 | 1,099,740,387 | 5,633,420,132 |
| 2025/02/05 | 4.740 | 6.050 | 4.670 | 5.090 | 1,042,208,917 | 5,354,348,311 |
| 2025/01/02 | 5.350 | 6.000 | 4.720 | 4.780 | 1,088,987,013 | 5,676,344,805 |
| 2024/12/02 | 8.000 | 9.030 | 5.060 | 5.330 | 2,400,156,814 | 16,453,074,959 |
| 2024/11/01 | 3.960 | 7.990 | 3.800 | 7.990 | 1,832,965,565 | 10,878,650,628 |
| 2024/10/07 | 3.720 | 4.280 | 3.620 | 3.960 | 503,908,475 | 1,962,723,510 |
| 2024/09/02 | 3.280 | 3.950 | 3.050 | 3.900 | 189,487,574 | 671,733,449 |
| 2024/08/01 | 3.380 | 3.500 | 3.110 | 3.290 | 134,420,165 | 446,274,947 |
| 2024/07/01 | 3.220 | 3.480 | 3.180 | 3.380 | 171,474,024 | 568,436,389 |
| 2024/06/03 | 3.850 | 3.890 | 3.180 | 3.200 | 149,123,360 | 526,405,460 |
| 2024/05/06 | 4.000 | 4.310 | 3.800 | 3.850 | 202,208,755 | 806,812,932 |
| 2024/04/01 | 4.140 | 4.270 | 3.500 | 3.980 | 247,139,750 | 981,762,656 |
| 2024/03/01 | 4.110 | 4.310 | 3.840 | 4.130 | 276,412,432 | 1,132,599,940 |
| 2024/02/01 | 4.100 | 4.390 | 3.300 | 4.090 | 289,191,098 | 1,148,088,659 |
| 2024/01/02 | 5.000 | 5.260 | 4.120 | 4.130 | 410,177,748 | 1,898,097,528 |
| 2023/12/01 | 5.810 | 6.610 | 4.680 | 5.020 | 1,033,657,877 | 5,716,128,059 |
| 2023/11/01 | 4.680 | 6.420 | 4.680 | 5.870 | 845,247,911 | 4,574,904,318 |
| 2023/10/09 | 4.800 | 4.980 | 4.370 | 4.710 | 144,065,300 | 679,267,889 |
| 2023/09/01 | 4.590 | 4.940 | 4.570 | 4.800 | 176,806,227 | 835,409,422 |
| 2023/08/01 | 4.870 | 4.890 | 4.460 | 4.580 | 160,349,758 | 753,643,862 |
| 2023/07/03 | 4.670 | 4.890 | 4.550 | 4.870 | 125,415,307 | 595,095,631 |
| 2023/06/01 | 4.850 | 4.940 | 4.510 | 4.650 | 109,126,117 | 516,984,979 |
| 2023/05/04 | 4.870 | 5.080 | 4.690 | 4.870 | 203,669,161 | 993,396,332 |
| 2023/04/03 | 4.680 | 4.950 | 4.570 | 4.890 | 153,415,154 | 732,173,822 |
| 2023/03/01 | 4.950 | 5.030 | 4.560 | 4.670 | 284,329,605 | 1,365,492,928 |
| 2023/02/01 | 4.720 | 5.550 | 4.600 | 4.930 | 415,037,837 | 2,054,437,293 |
| 2023/01/03 | 4.900 | 5.130 | 4.580 | 4.700 | 172,026,677 | 830,458,783 |
| 2022/12/01 | 4.820 | 5.130 | 4.600 | 4.890 | 308,146,019 | 1,497,589,652 |
| 2022/11/01 | 4.370 | 4.810 | 4.360 | 4.760 | 131,828,468 | 603,115,241 |
| 2022/10/10 | 4.540 | 4.900 | 4.350 | 4.370 | 105,880,544 | 480,697,669 |
| 2022/09/01 | 4.920 | 5.020 | 4.490 | 4.520 | 154,682,575 | 732,808,699 |
| 2022/08/01 | 4.870 | 5.210 | 4.400 | 4.910 | 236,035,111 | 1,144,180,200 |
| 2022/07/01 | 5.060 | 5.080 | 4.620 | 4.880 | 131,916,288 | 647,708,974 |
| 2022/06/01 | 4.900 | 5.230 | 4.790 | 5.050 | 227,603,134 | 1,136,308,646 |
| 2022/05/05 | 4.950 | 5.550 | 4.780 | 4.920 | 205,433,045 | 1,037,436,877 |
| 2022/04/01 | 6.420 | 6.430 | 4.550 | 4.890 | 361,882,443 | 2,016,589,913 |
| 2022/03/01 | 6.280 | 7.630 | 5.920 | 6.350 | 630,903,890 | 4,129,265,960 |
| 2022/02/07 | 5.990 | 6.740 | 5.890 | 6.310 | 325,777,955 | 2,030,411,104 |
| 2022/01/04 | 5.890 | 6.250 | 5.320 | 5.890 | 216,693,911 | 1,264,950,705 |
| 2021/12/01 | 5.960 | 6.140 | 5.550 | 5.950 | 198,368,708 | 1,170,375,377 |
| 2021/11/01 | 5.950 | 6.480 | 5.800 | 5.950 | 353,307,987 | 2,135,746,781 |
| 2021/10/08 | 5.540 | 6.230 | 5.070 | 6.050 | 193,346,031 | 1,106,422,662 |
| 2021/09/01 | 5.710 | 6.720 | 5.340 | 5.520 | 358,808,787 | 2,089,164,162 |
| 2021/08/02 | 6.570 | 6.660 | 5.540 | 5.690 | 385,530,419 | 2,357,518,512 |
| 2021/07/01 | 8.690 | 8.820 | 6.300 | 6.580 | 591,179,673 | 4,491,487,565 |
| 2021/06/01 | 8.620 | 9.710 | 6.800 | 8.600 | 1,046,382,281 | 8,823,618,584 |
| 2021/05/06 | 4.590 | 8.260 | 4.390 | 8.260 | 714,792,507 | 4,556,802,232 |
| 2021/04/01 | 4.040 | 4.690 | 3.940 | 4.590 | 159,074,400 | 686,406,036 |
| 2021/03/01 | 3.910 | 4.370 | 3.900 | 4.030 | 132,284,530 | 536,083,057 |
| 2021/02/01 | 3.770 | 4.070 | 3.640 | 3.900 | 67,079,772 | 257,921,723 |
| 2021/01/04 | 4.170 | 4.210 | 3.660 | 3.760 | 94,739,423 | 374,220,720 |
| 2020/12/01 | 3.970 | 4.860 | 3.940 | 4.150 | 425,173,964 | 1,798,485,867 |
| 2020/11/02 | 3.590 | 4.170 | 3.560 | 4.000 | 142,794,847 | 546,904,264 |
| 2020/10/09 | 3.820 | 3.960 | 3.570 | 3.620 | 82,316,377 | 308,069,040 |
| 2020/09/01 | 4.600 | 4.990 | 3.730 | 3.800 | 347,387,052 | 1,486,816,582 |
| 2020/08/03 | 4.170 | 4.710 | 4.080 | 4.590 | 435,797,532 | 1,912,061,671 |
| 2020/07/01 | 3.900 | 5.030 | 3.880 | 4.170 | 536,021,885 | 2,275,412,901 |
| 2020/06/01 | 3.890 | 4.350 | 3.680 | 3.910 | 368,432,288 | 1,458,070,779 |
| 2020/05/06 | 3.720 | 3.930 | 3.630 | 3.880 | 164,632,278 | 623,956,333 |
| 2020/04/01 | 4.050 | 4.600 | 3.560 | 3.760 | 521,255,530 | 2,081,112,703 |
| 2020/03/02 | 3.980 | 4.410 | 3.590 | 3.810 | 459,423,344 | 1,813,573,650 |
| 2020/02/03 | 3.940 | 4.750 | 3.580 | 3.900 | 1,075,889,220 | 4,349,282,171 |
| 2020/01/02 | 3.530 | 6.130 | 3.530 | 4.380 | 1,159,960,644 | 5,095,127,128 |
| 2019/12/02 | 3.370 | 3.570 | 3.330 | 3.520 | 122,088,722 | 420,900,869 |
| 2019/11/01 | 3.380 | 4.080 | 3.320 | 3.370 | 258,941,307 | 916,004,873 |
| 2019/10/08 | 3.440 | 3.570 | 3.320 | 3.390 | 56,460,327 | 193,658,921 |
| 2019/09/02 | 3.480 | 3.730 | 3.440 | 3.440 | 79,220,282 | 279,053,443 |
| 2019/08/01 | 3.600 | 3.680 | 3.290 | 3.490 | 70,751,773 | 248,692,482 |
| 2019/07/01 | 3.840 | 3.890 | 3.540 | 3.630 | 60,603,666 | 225,748,655 |
| 2019/06/03 | 3.800 | 3.880 | 3.600 | 3.790 | 61,339,973 | 231,098,348 |
| 2019/05/06 | 4.125 | 4.133 | 3.800 | 3.800 | 79,924,212 | 316,859,538 |
| 2019/04/01 | 4.300 | 4.633 | 4.058 | 4.192 | 172,117,720 | 739,374,695 |
| 2019/03/01 | 4.083 | 4.367 | 4.000 | 4.283 | 220,205,905 | 921,176,352 |
| 2019/02/01 | 3.658 | 4.417 | 3.633 | 4.083 | 128,581,570 | 507,607,892 |
| 2019/01/02 | 3.450 | 3.767 | 3.383 | 3.642 | 53,637,593 | 190,976,649 |
| 2018/12/03 | 3.633 | 3.925 | 3.408 | 3.433 | 49,160,138 | 176,964,206 |
| 2018/11/01 | 3.517 | 3.825 | 3.492 | 3.567 | 54,980,994 | 197,945,323 |