日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.190 | 4.230 | 3.990 | 3.990 | 78,158,559 | 320,450,091 |
| 2026/03/02 | 4.620 | 4.810 | 3.980 | 4.120 | 737,809,193 | 3,233,448,788 |
| 2026/02/02 | 4.550 | 4.710 | 4.410 | 4.650 | 399,438,833 | 1,829,429,855 |
| 2026/01/05 | 4.170 | 4.670 | 4.170 | 4.590 | 624,674,126 | 2,748,566,154 |
| 2025/12/01 | 4.480 | 4.490 | 4.120 | 4.160 | 448,415,951 | 1,933,793,788 |
| 2025/11/03 | 4.690 | 5.050 | 4.360 | 4.460 | 825,935,011 | 3,832,338,451 |
| 2025/10/09 | 4.520 | 5.070 | 4.510 | 4.710 | 1,149,327,993 | 5,404,714,887 |
| 2025/09/01 | 4.570 | 4.890 | 4.210 | 4.430 | 1,453,125,249 | 6,575,391,751 |
| 2025/08/01 | 4.040 | 5.090 | 3.950 | 4.570 | 2,241,514,285 | 9,890,681,782 |
| 2025/07/01 | 3.660 | 4.570 | 3.650 | 4.040 | 1,268,349,497 | 5,048,030,998 |
| 2025/06/03 | 3.690 | 3.820 | 3.550 | 3.660 | 265,686,940 | 977,727,939 |
| 2025/05/06 | 3.740 | 3.830 | 3.650 | 3.700 | 247,832,005 | 924,413,378 |
| 2025/04/01 | 3.950 | 4.020 | 3.620 | 3.720 | 494,244,107 | 1,891,719,319 |
| 2025/03/03 | 3.700 | 4.080 | 3.670 | 3.950 | 535,727,051 | 2,062,549,146 |
| 2025/02/05 | 3.780 | 3.870 | 3.630 | 3.700 | 312,125,857 | 1,168,911,334 |
| 2025/01/02 | 3.920 | 3.960 | 3.580 | 3.780 | 203,493,096 | 775,308,695 |
| 2024/12/02 | 4.050 | 4.520 | 3.880 | 3.920 | 792,047,870 | 3,241,455,907 |
| 2024/11/01 | 3.890 | 4.300 | 3.760 | 4.060 | 829,851,363 | 3,321,480,080 |
| 2024/10/07 | 3.640 | 4.120 | 3.530 | 3.870 | 678,181,715 | 2,570,308,699 |
| 2024/09/02 | 3.140 | 3.790 | 3.020 | 3.750 | 256,617,564 | 878,915,156 |
| 2024/08/01 | 3.140 | 3.300 | 2.950 | 3.130 | 255,984,012 | 801,229,957 |
| 2024/07/01 | 3.260 | 3.330 | 2.970 | 3.140 | 170,387,561 | 540,980,506 |
| 2024/06/03 | 3.420 | 3.430 | 3.160 | 3.280 | 213,508,320 | 709,381,393 |
| 2024/05/06 | 3.650 | 3.760 | 3.420 | 3.440 | 329,833,519 | 1,176,681,079 |
| 2024/04/01 | 3.700 | 4.020 | 3.530 | 3.640 | 550,849,438 | 2,050,537,032 |
| 2024/03/01 | 3.860 | 3.930 | 3.650 | 3.700 | 550,953,010 | 2,085,357,142 |
| 2024/02/01 | 3.610 | 3.820 | 3.090 | 3.810 | 424,412,599 | 1,520,458,135 |
| 2024/01/02 | 3.960 | 3.990 | 3.400 | 3.610 | 472,332,507 | 1,766,523,576 |
| 2023/12/01 | 3.800 | 3.980 | 3.620 | 3.950 | 400,807,512 | 1,538,098,827 |
| 2023/11/01 | 4.010 | 4.140 | 3.750 | 3.800 | 570,882,197 | 2,240,712,623 |
| 2023/10/09 | 4.560 | 4.570 | 3.590 | 3.950 | 671,186,741 | 2,797,170,743 |
| 2023/09/01 | 4.560 | 4.920 | 4.330 | 4.630 | 745,418,703 | 3,436,380,220 |
| 2023/08/01 | 4.780 | 5.030 | 4.230 | 4.560 | 870,739,231 | 4,048,937,424 |
| 2023/07/03 | 4.420 | 4.900 | 4.200 | 4.830 | 635,501,862 | 2,915,364,791 |
| 2023/06/01 | 4.750 | 5.300 | 4.350 | 4.420 | 614,019,108 | 2,888,959,903 |
| 2023/05/04 | 4.770 | 5.770 | 4.610 | 4.770 | 2,065,177,059 | 10,284,581,753 |
| 2023/04/03 | 3.960 | 4.770 | 3.950 | 4.750 | 738,816,062 | 3,219,390,990 |
| 2023/03/01 | 4.140 | 4.320 | 3.930 | 3.970 | 546,691,866 | 2,235,969,731 |
| 2023/02/01 | 4.000 | 4.230 | 3.990 | 4.130 | 357,437,748 | 1,461,026,794 |
| 2023/01/03 | 3.710 | 4.010 | 3.700 | 4.000 | 189,816,592 | 731,742,962 |
| 2022/12/01 | 3.960 | 4.110 | 3.650 | 3.690 | 425,079,852 | 1,637,620,129 |
| 2022/11/01 | 3.500 | 3.980 | 3.490 | 3.920 | 449,481,372 | 1,673,194,407 |
| 2022/10/10 | 3.680 | 3.860 | 3.460 | 3.480 | 356,837,869 | 1,291,753,085 |
| 2022/09/01 | 4.250 | 4.690 | 3.620 | 3.660 | 876,519,052 | 3,554,284,755 |
| 2022/08/01 | 4.510 | 4.540 | 4.100 | 4.250 | 516,155,979 | 2,245,278,508 |
| 2022/07/01 | 4.060 | 4.540 | 3.870 | 4.450 | 830,688,671 | 3,513,813,078 |
| 2022/06/01 | 4.120 | 4.310 | 3.980 | 4.070 | 827,509,711 | 3,409,340,009 |
| 2022/05/05 | 4.200 | 4.490 | 3.900 | 4.120 | 1,102,474,935 | 4,605,589,040 |
| 2022/04/01 | 4.250 | 5.360 | 3.800 | 4.200 | 2,056,702,502 | 9,054,632,765 |
| 2022/03/01 | 3.950 | 4.450 | 3.610 | 4.390 | 839,826,275 | 3,443,287,727 |
| 2022/02/07 | 3.690 | 4.170 | 3.690 | 3.970 | 559,982,915 | 2,172,733,710 |
| 2022/01/04 | 3.800 | 4.160 | 3.570 | 3.640 | 536,943,127 | 2,036,356,809 |
| 2021/12/01 | 3.510 | 3.960 | 3.510 | 3.790 | 457,243,994 | 1,688,373,447 |
| 2021/11/01 | 3.480 | 3.650 | 3.420 | 3.520 | 255,580,776 | 899,005,379 |
| 2021/10/08 | 3.910 | 4.020 | 3.360 | 3.460 | 255,886,690 | 943,582,169 |
| 2021/09/01 | 3.870 | 4.790 | 3.810 | 3.860 | 1,180,097,171 | 4,817,746,700 |
| 2021/08/02 | 3.500 | 3.960 | 3.470 | 3.870 | 752,550,003 | 2,784,435,011 |
| 2021/07/01 | 3.420 | 3.750 | 3.400 | 3.540 | 230,069,463 | 811,570,030 |
| 2021/06/01 | 3.770 | 3.820 | 3.390 | 3.420 | 214,245,904 | 771,285,254 |
| 2021/05/06 | 3.700 | 3.980 | 3.670 | 3.770 | 246,715,048 | 932,582,881 |
| 2021/04/01 | 4.250 | 4.310 | 3.660 | 3.700 | 601,192,245 | 2,392,745,135 |
| 2021/03/01 | 3.750 | 4.500 | 3.530 | 4.310 | 1,220,778,871 | 4,910,583,008 |
| 2021/02/01 | 3.370 | 4.000 | 3.130 | 3.750 | 295,099,907 | 1,051,293,418 |
| 2021/01/04 | 3.700 | 3.960 | 3.330 | 3.370 | 339,860,370 | 1,220,098,728 |
| 2020/12/01 | 4.040 | 4.100 | 3.590 | 3.700 | 411,848,638 | 1,588,706,121 |
| 2020/11/02 | 3.760 | 4.340 | 3.730 | 4.060 | 770,376,854 | 3,060,322,052 |
| 2020/10/09 | 4.260 | 4.400 | 3.730 | 3.750 | 530,572,411 | 2,140,859,678 |
| 2020/09/01 | 5.760 | 6.220 | 4.120 | 4.240 | 975,806,149 | 4,961,974,267 |
| 2020/08/03 | 5.470 | 6.870 | 5.360 | 5.790 | 1,421,866,193 | 8,349,909,218 |
| 2020/07/01 | 3.980 | 6.360 | 3.960 | 5.420 | 2,575,394,259 | 12,696,693,696 |
| 2020/06/01 | 3.880 | 4.300 | 3.880 | 3.990 | 652,654,303 | 2,618,775,390 |
| 2020/05/06 | 3.900 | 4.650 | 3.860 | 3.890 | 1,189,332,005 | 4,846,527,920 |
| 2020/04/01 | 3.590 | 4.040 | 3.530 | 3.950 | 580,060,119 | 2,191,177,099 |
| 2020/03/02 | 3.720 | 4.640 | 3.600 | 3.600 | 1,123,915,328 | 4,372,030,625 |
| 2020/02/03 | 3.380 | 4.050 | 3.040 | 3.650 | 614,188,120 | 2,168,084,063 |
| 2020/01/02 | 3.990 | 4.310 | 3.750 | 3.750 | 599,542,936 | 2,368,194,597 |
| 2019/12/02 | 3.600 | 4.130 | 3.510 | 3.940 | 599,864,719 | 2,276,486,608 |
| 2019/11/01 | 3.430 | 3.830 | 3.210 | 3.580 | 366,873,188 | 1,288,642,072 |
| 2019/10/08 | 3.650 | 3.910 | 3.430 | 3.440 | 221,161,365 | 797,839,624 |
| 2019/09/02 | 3.680 | 4.070 | 3.620 | 3.650 | 458,691,677 | 1,722,387,247 |
| 2019/08/01 | 3.910 | 3.950 | 3.410 | 3.640 | 257,642,612 | 960,362,836 |
| 2019/07/01 | 4.520 | 4.610 | 3.820 | 3.960 | 452,096,397 | 1,911,237,518 |
| 2019/06/03 | 3.980 | 4.620 | 3.600 | 4.440 | 699,541,078 | 2,910,090,884 |
| 2019/05/06 | 3.910 | 4.210 | 3.550 | 3.980 | 619,103,966 | 2,422,244,266 |
| 2019/04/01 | 4.830 | 5.680 | 4.020 | 4.100 | 1,467,200,383 | 6,833,485,783 |
| 2019/03/01 | 3.790 | 5.770 | 3.790 | 4.820 | 2,590,505,074 | 11,767,369,298 |
| 2019/02/01 | 3.090 | 3.800 | 3.060 | 3.690 | 517,804,870 | 1,765,714,606 |
| 2019/01/02 | 2.950 | 3.320 | 2.850 | 3.060 | 372,666,287 | 1,134,768,843 |
| 2018/12/03 | 3.170 | 3.400 | 2.910 | 2.930 | 279,628,232 | 867,546,589 |
| 2018/11/01 | 3.190 | 3.470 | 3.030 | 3.110 | 848,189,475 | 2,714,206,320 |