日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.050 | 4.170 | 3.920 | 3.920 | 74,441,930 | 298,884,348 |
| 2026/03/02 | 4.580 | 4.630 | 3.790 | 3.990 | 544,596,621 | 2,313,174,147 |
| 2026/02/02 | 4.730 | 4.770 | 4.460 | 4.610 | 313,199,115 | 1,454,026,891 |
| 2026/01/05 | 4.160 | 4.790 | 4.060 | 4.750 | 734,857,277 | 3,262,766,309 |
| 2025/12/01 | 4.190 | 4.480 | 4.100 | 4.150 | 535,285,513 | 2,264,257,719 |
| 2025/11/03 | 4.270 | 4.540 | 3.960 | 4.200 | 745,233,300 | 3,161,652,275 |
| 2025/10/09 | 3.630 | 4.420 | 3.600 | 4.260 | 1,273,208,209 | 5,064,185,651 |
| 2025/09/01 | 3.660 | 3.690 | 3.480 | 3.610 | 547,489,144 | 1,976,435,809 |
| 2025/08/01 | 3.280 | 3.720 | 3.240 | 3.640 | 571,790,768 | 1,984,113,964 |
| 2025/07/01 | 3.180 | 3.540 | 3.170 | 3.270 | 647,108,917 | 2,128,988,336 |
| 2025/06/03 | 3.160 | 3.200 | 2.900 | 3.200 | 388,652,071 | 1,210,651,201 |
| 2025/05/06 | 3.210 | 3.280 | 3.100 | 3.160 | 334,330,629 | 1,065,678,879 |
| 2025/04/01 | 3.190 | 3.310 | 2.860 | 3.180 | 598,413,295 | 1,876,025,679 |
| 2025/03/03 | 3.000 | 3.350 | 3.000 | 3.200 | 556,256,246 | 1,745,253,971 |
| 2025/02/05 | 2.940 | 3.140 | 2.890 | 3.000 | 453,700,588 | 1,357,699,009 |
| 2025/01/02 | 3.010 | 3.060 | 2.770 | 2.940 | 309,951,024 | 912,805,765 |
| 2024/12/02 | 3.100 | 3.430 | 3.000 | 3.020 | 693,780,644 | 2,176,736,770 |
| 2024/11/01 | 3.170 | 3.330 | 2.940 | 3.110 | 734,720,590 | 2,305,185,851 |
| 2024/10/07 | 2.810 | 3.270 | 2.690 | 3.170 | 796,601,827 | 2,377,856,453 |
| 2024/09/02 | 2.450 | 2.990 | 2.320 | 2.970 | 308,840,614 | 828,464,947 |
| 2024/08/01 | 2.500 | 2.520 | 2.310 | 2.460 | 206,920,259 | 506,437,333 |
| 2024/07/01 | 2.520 | 2.560 | 2.290 | 2.490 | 239,430,804 | 590,196,931 |
| 2024/06/03 | 2.770 | 2.770 | 2.500 | 2.560 | 206,829,139 | 548,097,218 |
| 2024/05/06 | 2.860 | 2.950 | 2.770 | 2.770 | 350,797,583 | 995,388,141 |
| 2024/04/01 | 2.800 | 2.900 | 2.730 | 2.840 | 299,600,322 | 844,123,907 |
| 2024/03/01 | 2.940 | 2.950 | 2.720 | 2.800 | 324,457,401 | 925,514,736 |
| 2024/02/01 | 2.880 | 3.020 | 2.520 | 2.940 | 333,993,225 | 948,540,759 |
| 2024/01/02 | 3.040 | 3.080 | 2.710 | 2.880 | 310,874,751 | 910,085,833 |
| 2023/12/01 | 3.170 | 3.240 | 2.920 | 3.050 | 263,711,321 | 816,186,538 |
| 2023/11/01 | 3.300 | 3.330 | 3.160 | 3.170 | 306,939,750 | 994,484,790 |
| 2023/10/09 | 3.610 | 3.620 | 3.190 | 3.290 | 261,011,569 | 894,617,152 |
| 2023/09/01 | 3.740 | 3.810 | 3.550 | 3.620 | 221,984,371 | 816,902,485 |
| 2023/08/01 | 3.970 | 4.000 | 3.640 | 3.730 | 313,570,650 | 1,202,543,442 |
| 2023/07/03 | 3.750 | 4.000 | 3.710 | 3.970 | 242,308,178 | 934,703,796 |
| 2023/06/01 | 3.820 | 3.870 | 3.590 | 3.730 | 207,556,565 | 778,856,010 |
| 2023/05/04 | 3.960 | 4.100 | 3.790 | 3.820 | 299,198,614 | 1,172,110,570 |
| 2023/04/03 | 3.990 | 4.190 | 3.840 | 3.980 | 433,596,685 | 1,734,386,740 |
| 2023/03/01 | 4.210 | 4.420 | 3.940 | 3.980 | 600,179,957 | 2,483,244,572 |
| 2023/02/01 | 4.210 | 4.300 | 4.100 | 4.200 | 430,331,397 | 1,808,467,695 |
| 2023/01/03 | 3.930 | 4.260 | 3.930 | 4.200 | 437,902,815 | 1,786,643,485 |
| 2022/12/01 | 4.290 | 4.370 | 3.840 | 3.950 | 462,237,557 | 1,900,951,953 |
| 2022/11/01 | 4.150 | 4.520 | 4.120 | 4.270 | 524,740,784 | 2,238,019,443 |
| 2022/10/10 | 4.000 | 4.400 | 3.790 | 4.150 | 505,278,958 | 2,064,064,543 |
| 2022/09/01 | 4.100 | 4.330 | 3.780 | 4.000 | 437,263,930 | 1,772,012,076 |
| 2022/08/01 | 4.640 | 4.670 | 3.990 | 4.070 | 648,063,679 | 2,814,216,526 |
| 2022/07/01 | 4.610 | 4.920 | 4.440 | 4.640 | 781,463,406 | 3,635,758,496 |
| 2022/06/01 | 4.580 | 4.690 | 4.080 | 4.620 | 760,327,340 | 3,415,770,574 |
| 2022/05/05 | 4.220 | 4.680 | 4.170 | 4.590 | 628,928,892 | 2,776,721,058 |
| 2022/04/01 | 4.550 | 5.150 | 3.850 | 4.200 | 947,324,024 | 4,203,750,356 |
| 2022/03/01 | 4.730 | 4.790 | 4.080 | 4.570 | 787,875,910 | 3,578,926,321 |
| 2022/02/07 | 4.510 | 5.080 | 4.500 | 4.700 | 901,844,231 | 4,236,413,275 |
| 2022/01/04 | 4.290 | 5.400 | 4.290 | 4.460 | 1,635,750,720 | 7,540,810,819 |
| 2021/12/01 | 4.120 | 4.400 | 4.050 | 4.260 | 669,044,793 | 2,815,005,966 |
| 2021/11/01 | 3.960 | 4.180 | 3.810 | 4.120 | 487,656,603 | 1,959,160,402 |
| 2021/10/08 | 3.990 | 4.060 | 3.780 | 3.960 | 363,114,952 | 1,433,396,273 |
| 2021/09/01 | 4.120 | 4.680 | 3.910 | 3.960 | 1,133,019,354 | 4,721,858,157 |
| 2021/08/02 | 3.710 | 4.190 | 3.650 | 4.100 | 646,842,612 | 2,530,771,719 |
| 2021/07/01 | 4.070 | 4.200 | 3.650 | 3.730 | 660,145,722 | 2,582,820,137 |
| 2021/06/01 | 4.150 | 4.400 | 3.810 | 4.080 | 660,159,903 | 2,713,257,201 |
| 2021/05/06 | 4.480 | 4.520 | 4.120 | 4.150 | 482,646,767 | 2,083,827,416 |
| 2021/04/01 | 5.410 | 5.430 | 4.440 | 4.510 | 577,475,086 | 2,857,057,987 |
| 2021/03/01 | 5.460 | 6.100 | 5.060 | 5.410 | 1,532,191,570 | 8,438,545,071 |
| 2021/02/01 | 4.820 | 6.080 | 4.790 | 5.410 | 821,447,797 | 4,333,137,129 |
| 2021/01/04 | 4.480 | 5.580 | 4.460 | 4.830 | 915,339,001 | 4,427,952,417 |
| 2020/12/01 | 5.240 | 5.640 | 4.300 | 4.480 | 636,480,929 | 3,128,303,766 |
| 2020/11/02 | 5.250 | 5.760 | 5.140 | 5.240 | 777,323,670 | 4,156,738,325 |
| 2020/10/09 | 5.370 | 6.330 | 5.200 | 5.240 | 695,236,617 | 3,848,134,675 |
| 2020/09/01 | 6.800 | 6.810 | 5.150 | 5.200 | 1,113,976,630 | 6,672,720,013 |
| 2020/08/03 | 5.040 | 7.410 | 4.950 | 6.680 | 2,447,359,696 | 14,733,105,369 |
| 2020/07/01 | 3.510 | 5.180 | 3.420 | 5.040 | 1,861,999,974 | 7,983,324,888 |
| 2020/06/01 | 3.420 | 3.470 | 3.160 | 3.350 | 409,336,584 | 1,371,277,556 |
| 2020/05/06 | 3.490 | 3.650 | 3.080 | 3.370 | 490,618,885 | 1,666,877,661 |
| 2020/04/01 | 3.940 | 4.100 | 3.250 | 3.480 | 735,540,459 | 2,715,983,144 |
| 2020/03/02 | 3.670 | 4.340 | 3.460 | 3.970 | 1,301,551,492 | 5,023,988,759 |
| 2020/02/03 | 2.850 | 3.920 | 2.680 | 3.550 | 772,865,021 | 2,511,811,318 |
| 2020/01/02 | 2.920 | 3.380 | 2.880 | 3.170 | 441,054,326 | 1,361,755,231 |
| 2019/12/02 | 2.700 | 2.910 | 2.700 | 2.890 | 222,250,449 | 622,301,257 |
| 2019/11/01 | 2.750 | 2.810 | 2.650 | 2.700 | 160,924,319 | 438,921,080 |
| 2019/10/08 | 2.630 | 2.900 | 2.630 | 2.750 | 208,251,135 | 568,004,970 |
| 2019/09/02 | 2.680 | 2.980 | 2.630 | 2.650 | 225,853,496 | 617,709,311 |
| 2019/08/01 | 2.790 | 2.790 | 2.530 | 2.680 | 227,946,865 | 614,886,668 |
| 2019/07/01 | 3.190 | 3.260 | 2.700 | 2.790 | 352,947,590 | 1,053,548,556 |
| 2019/06/03 | 3.140 | 3.270 | 3.050 | 3.170 | 149,438,971 | 471,853,550 |
| 2019/05/06 | 3.240 | 3.420 | 3.070 | 3.140 | 254,093,852 | 817,546,968 |
| 2019/04/01 | 3.650 | 3.780 | 3.210 | 3.360 | 584,520,282 | 2,045,820,987 |
| 2019/03/01 | 3.150 | 3.630 | 3.130 | 3.590 | 748,583,132 | 2,526,468,070 |
| 2019/02/01 | 2.770 | 3.320 | 2.740 | 3.150 | 318,384,162 | 953,560,565 |
| 2019/01/02 | 2.640 | 2.980 | 2.580 | 2.770 | 171,923,413 | 471,499,960 |
| 2018/12/03 | 2.880 | 2.900 | 2.540 | 2.610 | 131,056,561 | 358,112,052 |
| 2018/11/01 | 2.810 | 3.080 | 2.760 | 2.810 | 209,456,934 | 600,094,115 |