日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 2.990 | 3.040 | 2.730 | 2.740 | 61,239,927 | 176,064,790 |
| 2026/03/02 | 3.220 | 3.360 | 2.670 | 2.910 | 543,930,112 | 1,653,547,540 |
| 2026/02/02 | 3.180 | 3.380 | 3.040 | 3.270 | 432,113,618 | 1,390,325,565 |
| 2026/01/05 | 2.650 | 3.270 | 2.650 | 3.180 | 704,741,018 | 2,070,176,740 |
| 2025/12/01 | 3.090 | 3.100 | 2.600 | 2.640 | 346,894,376 | 991,250,679 |
| 2025/11/03 | 3.330 | 3.390 | 3.010 | 3.100 | 320,418,790 | 1,027,743,268 |
| 2025/10/09 | 3.470 | 3.740 | 3.320 | 3.330 | 535,408,374 | 1,855,190,015 |
| 2025/09/01 | 3.480 | 3.890 | 3.320 | 3.460 | 824,500,372 | 2,916,670,065 |
| 2025/08/01 | 3.440 | 3.840 | 3.370 | 3.470 | 690,404,189 | 2,437,126,787 |
| 2025/07/01 | 3.680 | 3.710 | 3.430 | 3.440 | 660,912,146 | 2,356,151,800 |
| 2025/06/03 | 3.800 | 4.000 | 3.650 | 3.680 | 324,249,842 | 1,226,475,027 |
| 2025/05/06 | 3.860 | 4.090 | 3.750 | 3.810 | 401,875,837 | 1,558,273,557 |
| 2025/04/01 | 3.840 | 3.920 | 3.340 | 3.830 | 379,556,292 | 1,416,693,859 |
| 2025/03/03 | 4.050 | 4.310 | 3.750 | 3.810 | 623,917,382 | 2,483,191,180 |
| 2025/02/05 | 3.710 | 4.140 | 3.590 | 4.040 | 420,083,116 | 1,625,721,658 |
| 2025/01/02 | 3.730 | 3.820 | 3.250 | 3.660 | 352,202,742 | 1,273,212,912 |
| 2024/12/02 | 3.830 | 4.450 | 3.650 | 3.740 | 802,328,366 | 3,143,121,373 |
| 2024/11/01 | 3.770 | 4.590 | 3.650 | 3.830 | 1,158,835,318 | 4,588,987,859 |
| 2024/10/08 | 3.610 | 4.310 | 3.020 | 3.770 | 1,213,634,312 | 4,463,140,182 |
| 2024/09/02 | 2.550 | 3.280 | 2.400 | 3.280 | 370,541,628 | 1,066,233,534 |
| 2024/08/01 | 2.700 | 2.780 | 2.440 | 2.560 | 381,631,176 | 999,873,681 |
| 2024/07/01 | 2.750 | 2.800 | 2.400 | 2.700 | 390,335,261 | 1,039,267,632 |
| 2024/06/03 | 2.540 | 3.100 | 2.350 | 2.740 | 713,541,545 | 1,914,075,194 |
| 2024/05/06 | 2.680 | 2.940 | 2.460 | 2.520 | 430,194,388 | 1,140,015,128 |
| 2024/04/01 | 2.860 | 2.960 | 2.340 | 2.660 | 367,540,850 | 994,197,999 |
| 2024/03/01 | 3.020 | 3.090 | 2.790 | 2.860 | 369,833,584 | 1,087,310,736 |
| 2024/02/01 | 3.300 | 3.300 | 2.290 | 2.990 | 469,376,415 | 1,394,047,952 |
| 2024/01/02 | 3.900 | 3.920 | 3.210 | 3.300 | 562,713,524 | 2,015,921,199 |
| 2023/12/01 | 4.420 | 4.870 | 3.880 | 3.940 | 539,678,880 | 2,308,476,409 |
| 2023/11/01 | 4.410 | 4.800 | 4.300 | 4.400 | 393,490,119 | 1,761,852,007 |
| 2023/10/09 | 4.410 | 4.570 | 4.160 | 4.410 | 246,650,975 | 1,082,181,152 |
| 2023/09/01 | 4.650 | 4.680 | 4.300 | 4.410 | 250,248,157 | 1,128,619,188 |
| 2023/08/01 | 4.890 | 4.950 | 4.530 | 4.660 | 354,155,159 | 1,684,893,168 |
| 2023/07/03 | 5.060 | 5.140 | 4.460 | 4.900 | 547,870,319 | 2,679,085,859 |
| 2023/06/01 | 4.890 | 5.950 | 4.780 | 5.040 | 501,704,898 | 2,591,305,798 |
| 2023/05/04 | 4.910 | 5.090 | 4.530 | 4.920 | 316,892,897 | 1,540,891,711 |
| 2023/04/03 | 4.940 | 5.260 | 4.600 | 4.980 | 402,024,811 | 1,988,012,690 |
| 2023/03/01 | 5.510 | 5.650 | 4.880 | 4.940 | 428,733,873 | 2,248,709,163 |
| 2023/02/01 | 5.790 | 5.850 | 5.430 | 5.520 | 317,162,465 | 1,791,175,021 |
| 2023/01/03 | 6.310 | 6.700 | 5.450 | 5.750 | 401,007,640 | 2,427,098,741 |
| 2022/12/01 | 6.460 | 6.670 | 5.470 | 6.290 | 436,515,041 | 2,716,214,842 |
| 2022/11/01 | 5.450 | 6.790 | 5.430 | 6.430 | 392,918,626 | 2,367,334,721 |
| 2022/10/10 | 5.630 | 5.720 | 5.010 | 5.410 | 219,137,597 | 1,192,656,371 |
| 2022/09/01 | 6.370 | 6.720 | 5.570 | 5.650 | 312,637,322 | 1,900,053,324 |
| 2022/08/01 | 7.530 | 7.640 | 6.200 | 6.360 | 785,075,421 | 5,442,535,356 |
| 2022/07/01 | 6.850 | 7.690 | 6.330 | 7.540 | 861,239,453 | 6,116,953,214 |
| 2022/06/01 | 5.420 | 7.250 | 5.420 | 6.820 | 1,114,804,372 | 6,942,444,226 |
| 2022/05/05 | 5.190 | 5.760 | 4.920 | 5.480 | 668,418,040 | 3,567,681,288 |
| 2022/04/01 | 6.210 | 6.670 | 4.660 | 5.170 | 688,276,486 | 3,907,689,749 |
| 2022/03/01 | 5.800 | 6.700 | 5.660 | 6.230 | 1,101,398,566 | 6,715,777,756 |
| 2022/02/07 | 5.590 | 6.470 | 5.540 | 5.770 | 509,849,293 | 2,978,794,494 |
| 2022/01/04 | 6.800 | 7.480 | 5.370 | 5.480 | 856,589,584 | 5,381,524,061 |
| 2021/12/01 | 6.600 | 7.220 | 6.180 | 6.890 | 1,014,171,038 | 6,817,764,802 |
| 2021/11/01 | 7.080 | 7.440 | 5.620 | 6.560 | 1,104,930,330 | 7,375,409,952 |
| 2021/10/08 | 6.290 | 7.550 | 5.780 | 7.200 | 750,367,816 | 5,031,216,206 |
| 2021/09/01 | 5.680 | 6.780 | 5.440 | 6.190 | 1,000,108,108 | 6,023,151,080 |
| 2021/08/02 | 4.190 | 5.800 | 4.030 | 5.680 | 412,008,975 | 2,029,144,201 |
| 2021/07/01 | 5.380 | 5.460 | 4.170 | 4.180 | 246,635,723 | 1,183,234,881 |
| 2021/06/01 | 5.060 | 5.630 | 5.000 | 5.380 | 241,272,761 | 1,270,904,268 |
| 2021/05/06 | 4.920 | 5.220 | 4.910 | 5.070 | 95,650,367 | 481,121,346 |
| 2021/04/01 | 5.170 | 5.190 | 4.900 | 4.920 | 127,289,747 | 642,176,773 |
| 2021/03/01 | 5.250 | 5.420 | 5.060 | 5.140 | 157,352,128 | 820,984,727 |
| 2021/02/01 | 5.000 | 5.480 | 4.900 | 5.270 | 95,342,258 | 492,204,406 |
| 2021/01/04 | 5.230 | 5.870 | 5.010 | 5.080 | 189,179,949 | 1,002,180,779 |
| 2020/12/01 | 5.950 | 6.090 | 5.040 | 5.230 | 215,994,212 | 1,204,707,717 |
| 2020/11/02 | 7.920 | 8.030 | 5.880 | 5.950 | 326,878,805 | 2,270,173,300 |
| 2020/10/09 | 7.620 | 8.260 | 7.600 | 7.910 | 189,185,211 | 1,484,630,943 |
| 2020/09/01 | 9.060 | 9.250 | 7.250 | 7.650 | 234,923,640 | 1,950,453,521 |
| 2020/08/03 | 8.530 | 9.750 | 8.450 | 9.060 | 281,915,044 | 2,522,434,856 |
| 2020/07/01 | 8.670 | 10.070 | 8.360 | 8.520 | 418,022,609 | 3,722,491,333 |
| 2020/06/01 | 8.660 | 9.250 | 8.500 | 8.640 | 191,718,919 | 1,679,937,027 |
| 2020/05/06 | 9.650 | 9.740 | 8.400 | 8.640 | 277,046,659 | 2,523,202,446 |
| 2020/04/01 | 7.130 | 9.610 | 7.100 | 9.480 | 539,388,149 | 4,493,103,281 |
| 2020/03/02 | 7.550 | 8.300 | 6.650 | 7.150 | 313,429,261 | 2,323,294,397 |
| 2020/02/03 | 7.110 | 7.960 | 6.450 | 7.450 | 289,830,300 | 2,099,095,947 |
| 2020/01/02 | 7.390 | 8.200 | 7.180 | 7.900 | 226,785,739 | 1,738,879,653 |
| 2019/12/02 | 7.430 | 7.580 | 7.180 | 7.310 | 186,555,723 | 1,375,848,457 |
| 2019/11/01 | 7.860 | 8.090 | 6.580 | 7.430 | 442,211,772 | 3,312,166,172 |
| 2019/10/08 | 7.780 | 8.490 | 7.350 | 7.870 | 306,114,467 | 2,409,886,141 |
| 2019/09/02 | 7.000 | 7.960 | 6.940 | 7.780 | 237,547,529 | 1,762,602,665 |
| 2019/08/01 | 6.550 | 7.330 | 6.000 | 6.990 | 179,082,495 | 1,202,986,660 |
| 2019/07/01 | 7.000 | 7.080 | 6.480 | 6.580 | 83,755,574 | 568,281,569 |
| 2019/06/03 | 6.800 | 7.180 | 6.480 | 6.900 | 133,415,997 | 912,565,419 |
| 2019/05/06 | 7.170 | 7.170 | 6.520 | 6.800 | 132,076,413 | 913,308,395 |
| 2019/04/01 | 8.200 | 8.610 | 7.040 | 7.320 | 323,209,627 | 2,518,611,018 |
| 2019/03/01 | 7.340 | 9.400 | 7.190 | 8.250 | 717,571,067 | 5,772,859,234 |
| 2019/02/01 | 6.190 | 7.780 | 6.160 | 7.310 | 243,095,118 | 1,667,632,509 |
| 2019/01/02 | 6.760 | 7.060 | 6.060 | 6.190 | 142,814,988 | 930,796,684 |
| 2018/12/03 | 7.490 | 8.040 | 6.620 | 6.770 | 138,884,915 | 1,004,137,935 |
| 2018/11/01 | 7.150 | 8.170 | 7.050 | 7.240 | 226,175,373 | 1,674,263,198 |