日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 2.930 | 2.930 | 2.640 | 2.640 | 166,766,865 | 464,445,719 |
| 2026/03/02 | 3.040 | 3.110 | 2.510 | 2.790 | 840,229,329 | 2,405,156,454 |
| 2026/02/02 | 2.890 | 3.200 | 2.780 | 3.100 | 494,551,981 | 1,479,946,803 |
| 2026/01/05 | 3.350 | 3.620 | 2.900 | 2.910 | 1,001,927,554 | 3,201,158,535 |
| 2025/12/01 | 3.600 | 3.630 | 3.220 | 3.340 | 520,986,752 | 1,796,101,827 |
| 2025/11/03 | 4.440 | 4.530 | 3.510 | 3.590 | 847,780,241 | 3,405,957,118 |
| 2025/10/09 | 4.460 | 4.960 | 4.240 | 4.440 | 1,005,646,879 | 4,550,552,127 |
| 2025/09/01 | 4.340 | 4.840 | 4.100 | 4.340 | 1,300,321,132 | 5,727,914,586 |
| 2025/08/01 | 4.260 | 5.550 | 3.760 | 4.350 | 2,586,564,282 | 11,587,807,983 |
| 2025/07/01 | 3.070 | 4.590 | 3.060 | 4.260 | 2,215,722,035 | 8,297,879,021 |
| 2025/06/03 | 3.140 | 3.160 | 2.910 | 3.060 | 382,683,007 | 1,173,880,123 |
| 2025/05/06 | 3.120 | 3.370 | 3.110 | 3.150 | 377,803,127 | 1,204,247,467 |
| 2025/04/01 | 3.260 | 3.490 | 2.830 | 3.110 | 551,569,313 | 1,749,853,645 |
| 2025/03/03 | 3.470 | 3.960 | 3.220 | 3.250 | 1,076,343,294 | 3,740,292,946 |
| 2025/02/05 | 3.080 | 3.560 | 3.020 | 3.480 | 544,522,858 | 1,788,757,588 |
| 2025/01/02 | 3.070 | 3.150 | 2.770 | 3.080 | 331,720,127 | 1,000,965,483 |
| 2024/12/02 | 3.270 | 3.670 | 3.070 | 3.070 | 693,649,095 | 2,268,232,540 |
| 2024/11/01 | 3.630 | 4.000 | 3.120 | 3.290 | 974,776,837 | 3,421,466,697 |
| 2024/10/08 | 3.720 | 3.880 | 3.050 | 3.640 | 1,017,657,860 | 3,635,582,704 |
| 2024/09/02 | 2.560 | 3.390 | 2.450 | 3.380 | 588,564,120 | 1,733,321,333 |
| 2024/08/01 | 2.700 | 2.720 | 2.450 | 2.560 | 179,140,253 | 467,108,209 |
| 2024/07/01 | 2.650 | 2.780 | 2.470 | 2.700 | 143,442,571 | 380,122,813 |
| 2024/06/03 | 2.990 | 3.000 | 2.600 | 2.650 | 164,872,977 | 463,293,065 |
| 2024/05/06 | 3.060 | 3.260 | 2.970 | 2.990 | 351,443,971 | 1,078,932,990 |
| 2024/04/01 | 3.090 | 3.420 | 2.910 | 3.040 | 507,940,448 | 1,582,234,495 |
| 2024/03/01 | 3.160 | 3.340 | 3.020 | 3.080 | 404,801,421 | 1,275,124,476 |
| 2024/02/01 | 3.140 | 3.310 | 2.670 | 3.150 | 331,017,962 | 1,015,397,598 |
| 2024/01/02 | 3.620 | 3.650 | 3.060 | 3.160 | 299,409,373 | 1,009,758,110 |
| 2023/12/01 | 3.940 | 4.000 | 3.490 | 3.590 | 261,758,151 | 982,901,857 |
| 2023/11/01 | 4.110 | 4.150 | 3.910 | 3.940 | 307,562,397 | 1,238,707,553 |
| 2023/10/09 | 4.130 | 4.140 | 3.740 | 4.030 | 289,636,999 | 1,161,444,365 |
| 2023/09/01 | 4.100 | 4.470 | 4.090 | 4.160 | 450,100,918 | 1,892,674,360 |
| 2023/08/01 | 4.490 | 4.900 | 4.030 | 4.100 | 700,683,901 | 3,068,995,486 |
| 2023/07/03 | 4.060 | 4.680 | 3.990 | 4.490 | 643,980,236 | 2,772,334,915 |
| 2023/06/01 | 4.050 | 4.300 | 3.980 | 4.050 | 370,312,851 | 1,516,431,124 |
| 2023/05/04 | 4.140 | 5.270 | 4.010 | 4.050 | 1,035,635,736 | 4,523,139,076 |
| 2023/04/03 | 4.160 | 4.530 | 3.980 | 4.190 | 405,023,869 | 1,707,175,607 |
| 2023/03/01 | 4.580 | 4.830 | 4.070 | 4.160 | 533,581,285 | 2,353,093,466 |
| 2023/02/01 | 4.300 | 4.830 | 4.280 | 4.580 | 529,513,933 | 2,381,488,913 |
| 2023/01/03 | 3.950 | 4.360 | 3.850 | 4.300 | 241,183,654 | 992,470,736 |
| 2022/12/01 | 4.220 | 4.560 | 3.900 | 3.960 | 634,433,780 | 2,639,244,524 |
| 2022/11/01 | 3.490 | 4.400 | 3.480 | 4.180 | 502,809,254 | 1,954,670,974 |
| 2022/10/10 | 3.910 | 4.030 | 3.340 | 3.470 | 263,550,583 | 971,842,774 |
| 2022/09/01 | 4.330 | 4.870 | 3.880 | 3.910 | 626,517,411 | 2,661,132,703 |
| 2022/08/01 | 4.720 | 4.730 | 4.230 | 4.330 | 402,607,180 | 1,812,738,827 |
| 2022/07/01 | 5.600 | 5.710 | 4.520 | 4.730 | 573,420,794 | 2,947,382,881 |
| 2022/06/01 | 5.720 | 6.090 | 5.430 | 5.620 | 1,145,527,346 | 6,546,688,782 |
| 2022/05/05 | 5.870 | 6.190 | 5.170 | 5.770 | 1,270,036,772 | 7,302,711,439 |
| 2022/04/01 | 5.790 | 8.450 | 5.400 | 5.970 | 2,939,640,740 | 18,821,049,837 |
| 2022/03/01 | 6.320 | 6.800 | 5.100 | 5.850 | 874,800,280 | 5,264,110,684 |
| 2022/02/07 | 5.550 | 6.600 | 5.440 | 6.300 | 767,632,927 | 4,584,687,656 |
| 2022/01/04 | 6.230 | 7.090 | 5.600 | 5.600 | 1,081,581,632 | 6,630,095,404 |
| 2021/12/01 | 6.210 | 6.870 | 6.160 | 6.210 | 1,248,206,296 | 7,941,712,558 |
| 2021/11/01 | 7.250 | 7.670 | 5.910 | 6.270 | 1,169,462,892 | 7,923,111,093 |
| 2021/10/08 | 8.230 | 8.340 | 6.840 | 7.090 | 803,511,803 | 6,126,777,497 |
| 2021/09/01 | 8.260 | 11.110 | 7.560 | 8.170 | 1,774,207,175 | 15,568,667,960 |
| 2021/08/02 | 6.900 | 8.280 | 6.460 | 8.260 | 1,524,078,576 | 11,392,487,355 |
| 2021/07/01 | 6.160 | 8.300 | 5.800 | 7.250 | 1,925,825,293 | 13,244,863,452 |
| 2021/06/01 | 5.420 | 6.770 | 5.300 | 6.180 | 1,459,929,001 | 8,639,129,863 |
| 2021/05/06 | 5.450 | 6.620 | 5.300 | 5.580 | 2,016,972,299 | 11,572,378,565 |
| 2021/04/01 | 4.090 | 5.780 | 4.010 | 5.200 | 2,646,301,206 | 12,622,856,752 |
| 2021/03/01 | 3.610 | 4.590 | 3.580 | 4.160 | 1,921,830,492 | 7,658,494,510 |
| 2021/02/01 | 3.270 | 3.900 | 3.220 | 3.590 | 384,036,959 | 1,342,209,171 |
| 2021/01/04 | 3.810 | 4.050 | 3.220 | 3.280 | 733,732,298 | 2,634,098,949 |
| 2020/12/01 | 3.620 | 3.950 | 3.350 | 3.830 | 1,280,252,290 | 4,720,930,319 |
| 2020/11/02 | 3.190 | 3.920 | 3.170 | 3.660 | 918,199,382 | 3,199,924,846 |
| 2020/10/09 | 3.270 | 3.430 | 3.170 | 3.190 | 243,548,411 | 795,185,561 |
| 2020/09/01 | 3.830 | 3.960 | 3.190 | 3.230 | 750,218,565 | 2,665,151,452 |
| 2020/08/03 | 3.830 | 4.120 | 3.560 | 3.830 | 989,369,389 | 3,794,231,606 |
| 2020/07/01 | 3.050 | 4.490 | 3.050 | 3.790 | 1,951,062,360 | 7,014,069,184 |
| 2020/06/01 | 3.040 | 3.440 | 3.010 | 3.050 | 420,961,739 | 1,319,715,051 |
| 2020/05/06 | 2.990 | 3.240 | 2.970 | 3.030 | 282,851,490 | 864,818,430 |
| 2020/04/01 | 3.130 | 3.230 | 2.890 | 3.000 | 323,537,767 | 990,834,411 |
| 2020/03/02 | 3.130 | 3.750 | 2.990 | 3.160 | 965,378,412 | 3,144,720,177 |
| 2020/02/03 | 2.890 | 3.540 | 2.600 | 3.120 | 829,620,490 | 2,519,972,238 |
| 2020/01/02 | 3.590 | 3.780 | 3.120 | 3.210 | 522,071,472 | 1,788,094,791 |
| 2019/12/02 | 3.320 | 3.740 | 3.200 | 3.560 | 710,447,764 | 2,454,597,024 |
| 2019/11/01 | 3.060 | 3.560 | 2.970 | 3.340 | 553,450,567 | 1,789,028,957 |
| 2019/10/08 | 3.220 | 3.450 | 3.030 | 3.040 | 188,091,527 | 599,071,513 |
| 2019/09/02 | 3.250 | 3.540 | 3.180 | 3.210 | 310,861,675 | 1,024,289,219 |
| 2019/08/01 | 3.460 | 3.470 | 2.920 | 3.250 | 290,356,652 | 950,918,035 |
| 2019/07/01 | 3.760 | 3.830 | 3.450 | 3.470 | 264,421,251 | 959,188,088 |
| 2019/06/03 | 3.840 | 3.940 | 3.460 | 3.690 | 424,228,127 | 1,583,431,484 |
| 2019/05/06 | 3.920 | 4.040 | 3.740 | 3.850 | 416,074,626 | 1,617,490,108 |
| 2019/04/01 | 4.970 | 5.540 | 3.910 | 4.050 | 1,314,180,760 | 6,068,229,659 |
| 2019/03/01 | 4.470 | 5.380 | 4.380 | 4.920 | 1,881,120,930 | 9,005,866,452 |
| 2019/02/01 | 3.650 | 4.740 | 3.640 | 4.460 | 825,041,121 | 3,401,232,021 |
| 2019/01/02 | 3.570 | 4.060 | 3.410 | 3.620 | 613,479,155 | 2,248,401,103 |
| 2018/12/03 | 4.030 | 4.170 | 3.500 | 3.560 | 372,172,496 | 1,419,838,072 |
| 2018/11/01 | 4.230 | 4.650 | 3.850 | 3.930 | 781,726,036 | 3,255,888,939 |