日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.170 | 4.170 | 3.860 | 3.890 | 25,131,482 | 101,091,386 |
| 2026/03/02 | 4.400 | 4.420 | 3.720 | 4.090 | 220,142,936 | 915,244,256 |
| 2026/02/02 | 4.560 | 4.750 | 4.420 | 4.440 | 184,737,583 | 839,170,470 |
| 2026/01/05 | 4.390 | 4.760 | 4.330 | 4.570 | 235,099,564 | 1,060,886,782 |
| 2025/12/01 | 4.650 | 4.850 | 4.180 | 4.390 | 239,940,917 | 1,083,933,092 |
| 2025/11/03 | 4.870 | 5.090 | 4.460 | 4.650 | 245,479,648 | 1,170,324,221 |
| 2025/10/09 | 4.490 | 4.920 | 4.300 | 4.850 | 254,438,128 | 1,180,592,913 |
| 2025/09/01 | 4.660 | 5.400 | 4.420 | 4.480 | 409,445,948 | 1,940,773,793 |
| 2025/08/01 | 4.600 | 4.790 | 4.460 | 4.660 | 242,474,617 | 1,122,051,290 |
| 2025/07/01 | 4.570 | 4.980 | 4.510 | 4.650 | 306,921,974 | 1,435,627,533 |
| 2025/06/03 | 4.650 | 5.070 | 4.270 | 4.570 | 343,236,533 | 1,592,617,513 |
| 2025/05/06 | 4.190 | 4.850 | 4.160 | 4.670 | 369,118,060 | 1,649,034,933 |
| 2025/04/01 | 4.460 | 4.620 | 3.590 | 4.160 | 304,823,516 | 1,282,544,943 |
| 2025/03/03 | 4.620 | 5.380 | 4.370 | 4.480 | 516,800,461 | 2,435,422,172 |
| 2025/02/05 | 4.280 | 5.360 | 4.180 | 4.620 | 558,537,886 | 2,574,859,654 |
| 2025/01/02 | 4.430 | 4.550 | 3.780 | 4.240 | 277,509,948 | 1,179,417,279 |
| 2024/12/02 | 4.800 | 5.470 | 4.440 | 4.470 | 1,075,073,324 | 5,154,976,588 |
| 2024/11/01 | 4.400 | 5.070 | 4.030 | 4.970 | 511,067,516 | 2,359,854,255 |
| 2024/10/07 | 3.880 | 4.490 | 3.640 | 4.410 | 509,602,777 | 2,091,919,399 |
| 2024/09/02 | 3.320 | 4.090 | 3.120 | 4.040 | 515,996,399 | 1,879,516,883 |
| 2024/08/01 | 4.580 | 5.670 | 3.130 | 3.320 | 1,175,844,256 | 4,909,149,768 |
| 2024/07/01 | 2.790 | 4.270 | 2.660 | 4.270 | 740,254,670 | 2,589,040,708 |
| 2024/06/03 | 3.290 | 3.320 | 2.610 | 2.790 | 233,857,268 | 702,156,447 |
| 2024/05/06 | 3.440 | 3.550 | 3.230 | 3.250 | 163,129,712 | 549,339,305 |
| 2024/04/01 | 3.710 | 3.830 | 3.010 | 3.410 | 309,924,011 | 1,081,634,798 |
| 2024/03/01 | 3.370 | 4.070 | 3.210 | 3.750 | 640,305,486 | 2,305,099,749 |
| 2024/02/01 | 3.740 | 3.760 | 2.360 | 3.320 | 420,578,141 | 1,385,804,974 |
| 2024/01/02 | 4.530 | 4.530 | 3.730 | 3.770 | 270,393,603 | 1,119,429,516 |
| 2023/12/01 | 4.200 | 5.690 | 4.150 | 4.480 | 1,268,035,260 | 5,871,003,253 |
| 2023/11/01 | 3.900 | 4.270 | 3.870 | 4.160 | 193,801,212 | 784,894,908 |
| 2023/10/09 | 3.920 | 3.950 | 3.580 | 3.870 | 101,979,824 | 390,582,725 |
| 2023/09/01 | 4.040 | 4.110 | 3.850 | 3.920 | 117,952,907 | 469,452,569 |
| 2023/08/01 | 4.370 | 4.370 | 3.850 | 4.040 | 192,238,741 | 799,232,565 |
| 2023/07/03 | 4.080 | 4.490 | 4.050 | 4.350 | 245,979,154 | 1,043,566,560 |
| 2023/06/01 | 4.100 | 4.680 | 3.940 | 4.090 | 369,745,130 | 1,553,853,908 |
| 2023/05/04 | 4.530 | 5.690 | 4.010 | 4.120 | 808,287,242 | 3,708,017,722 |
| 2023/04/03 | 4.610 | 4.720 | 4.310 | 4.540 | 233,546,949 | 1,061,470,883 |
| 2023/03/01 | 4.270 | 4.640 | 4.160 | 4.560 | 254,525,120 | 1,121,819,466 |
| 2023/02/01 | 4.220 | 4.660 | 4.200 | 4.270 | 182,807,064 | 792,925,640 |
| 2023/01/03 | 3.970 | 4.260 | 3.940 | 4.220 | 105,068,446 | 430,517,957 |
| 2022/12/01 | 4.180 | 4.260 | 3.850 | 3.970 | 129,215,770 | 525,262,105 |
| 2022/11/01 | 3.700 | 4.370 | 3.680 | 4.150 | 168,478,904 | 669,703,643 |
| 2022/10/10 | 3.620 | 3.950 | 3.480 | 3.660 | 87,218,541 | 320,746,184 |
| 2022/09/01 | 4.640 | 5.190 | 3.580 | 3.620 | 389,457,823 | 1,658,116,681 |
| 2022/08/01 | 4.380 | 4.960 | 3.950 | 4.670 | 428,020,208 | 1,921,810,733 |
| 2022/07/01 | 4.080 | 4.650 | 3.720 | 4.340 | 312,963,074 | 1,313,662,503 |
| 2022/06/01 | 3.980 | 4.650 | 3.820 | 4.110 | 590,103,962 | 2,443,030,402 |
| 2022/05/05 | 3.300 | 4.120 | 3.240 | 3.950 | 236,457,715 | 863,661,804 |
| 2022/04/01 | 3.960 | 4.210 | 3.130 | 3.300 | 150,091,517 | 547,834,037 |
| 2022/03/01 | 4.120 | 4.330 | 3.710 | 3.990 | 183,960,397 | 742,740,102 |
| 2022/02/07 | 4.330 | 4.480 | 4.020 | 4.090 | 161,346,058 | 682,493,825 |
| 2022/01/04 | 4.460 | 5.180 | 4.210 | 4.210 | 446,682,418 | 2,016,771,117 |
| 2021/12/01 | 4.020 | 4.870 | 3.860 | 4.460 | 366,527,996 | 1,576,986,702 |
| 2021/11/01 | 3.630 | 4.580 | 3.600 | 4.000 | 361,740,018 | 1,429,777,421 |
| 2021/10/08 | 3.640 | 3.840 | 3.390 | 3.620 | 84,507,433 | 306,128,176 |
| 2021/09/01 | 3.510 | 3.960 | 3.370 | 3.630 | 191,374,617 | 692,297,676 |
| 2021/08/02 | 3.190 | 3.780 | 3.170 | 3.600 | 111,626,139 | 383,435,787 |
| 2021/07/01 | 3.520 | 3.570 | 3.170 | 3.190 | 73,278,113 | 246,397,654 |
| 2021/06/01 | 3.610 | 3.660 | 3.500 | 3.520 | 65,333,623 | 233,404,368 |
| 2021/05/06 | 3.510 | 3.740 | 3.470 | 3.590 | 86,607,508 | 309,838,359 |
| 2021/04/01 | 3.550 | 3.760 | 3.460 | 3.500 | 107,556,623 | 383,708,252 |
| 2021/03/01 | 3.360 | 3.670 | 3.200 | 3.550 | 103,208,444 | 355,553,089 |
| 2021/02/01 | 3.220 | 3.430 | 3.010 | 3.350 | 42,639,704 | 138,685,637 |
| 2021/01/04 | 3.650 | 3.690 | 3.190 | 3.240 | 74,656,644 | 257,005,496 |
| 2020/12/01 | 3.940 | 3.980 | 3.490 | 3.640 | 120,082,118 | 451,808,968 |
| 2020/11/02 | 3.670 | 4.130 | 3.660 | 3.940 | 189,526,659 | 729,677,637 |
| 2020/10/09 | 3.610 | 3.830 | 3.600 | 3.690 | 68,790,721 | 253,321,830 |
| 2020/09/01 | 3.880 | 3.960 | 3.540 | 3.570 | 129,128,431 | 482,617,510 |
| 2020/08/03 | 3.720 | 4.340 | 3.720 | 3.890 | 416,070,052 | 1,629,954,428 |
| 2020/07/01 | 3.460 | 3.920 | 3.430 | 3.690 | 226,285,426 | 820,284,669 |
| 2020/06/01 | 3.440 | 3.690 | 3.390 | 3.450 | 133,494,896 | 466,230,924 |
| 2020/05/06 | 3.780 | 3.900 | 3.380 | 3.440 | 162,883,728 | 590,453,514 |
| 2020/04/01 | 3.940 | 4.310 | 3.630 | 3.830 | 574,754,734 | 2,257,349,217 |
| 2020/03/02 | 3.350 | 5.220 | 3.350 | 3.930 | 785,476,910 | 3,112,452,255 |
| 2020/02/03 | 3.330 | 3.620 | 3.000 | 3.340 | 120,001,284 | 398,704,266 |
| 2020/01/02 | 3.730 | 4.170 | 3.660 | 3.700 | 116,362,572 | 443,923,212 |
| 2019/12/02 | 3.490 | 3.830 | 3.450 | 3.720 | 68,858,677 | 249,440,557 |
| 2019/11/01 | 3.740 | 3.850 | 3.380 | 3.440 | 58,665,202 | 211,341,390 |
| 2019/10/08 | 3.950 | 4.240 | 3.740 | 3.800 | 58,614,130 | 230,500,066 |
| 2019/09/02 | 3.830 | 4.200 | 3.820 | 3.930 | 84,322,952 | 332,654,045 |
| 2019/08/01 | 3.910 | 3.970 | 3.300 | 3.870 | 77,981,436 | 293,405,152 |
| 2019/07/01 | 4.180 | 4.230 | 3.840 | 3.910 | 60,181,867 | 243,134,742 |
| 2019/06/03 | 4.170 | 4.250 | 3.820 | 4.070 | 71,881,687 | 293,097,578 |
| 2019/05/06 | 4.400 | 4.540 | 4.080 | 4.170 | 104,754,145 | 450,180,938 |
| 2019/04/01 | 4.930 | 5.700 | 4.200 | 4.480 | 396,913,345 | 1,916,099,172 |
| 2019/03/01 | 4.420 | 5.460 | 4.360 | 4.900 | 602,875,234 | 2,884,757,994 |
| 2019/02/01 | 3.650 | 4.790 | 3.600 | 4.410 | 528,767,181 | 2,174,555,031 |
| 2019/01/02 | 3.330 | 4.670 | 3.300 | 3.770 | 353,141,363 | 1,330,460,085 |
| 2018/12/03 | 3.680 | 3.790 | 3.210 | 3.320 | 157,832,156 | 552,412,546 |
| 2018/11/01 | 3.080 | 4.460 | 3.030 | 3.630 | 321,584,586 | 1,141,625,280 |