日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.130 | 4.150 | 3.920 | 3.950 | 36,775,463 | 148,480,931 |
| 2026/03/02 | 4.620 | 4.620 | 3.890 | 4.090 | 327,846,403 | 1,411,378,764 |
| 2026/02/02 | 4.730 | 4.830 | 4.620 | 4.660 | 194,064,944 | 914,045,886 |
| 2026/01/05 | 4.630 | 5.190 | 4.590 | 4.700 | 583,270,015 | 2,786,572,496 |
| 2025/12/01 | 4.910 | 4.960 | 4.550 | 4.630 | 335,677,793 | 1,598,665,489 |
| 2025/11/03 | 4.650 | 5.280 | 4.640 | 4.930 | 553,011,790 | 2,695,932,476 |
| 2025/10/09 | 4.880 | 4.990 | 4.460 | 4.650 | 315,840,077 | 1,498,661,165 |
| 2025/09/01 | 5.070 | 5.380 | 4.760 | 4.860 | 808,719,065 | 4,057,747,908 |
| 2025/08/01 | 5.010 | 5.410 | 4.870 | 5.120 | 705,350,835 | 3,599,052,635 |
| 2025/07/01 | 5.280 | 5.490 | 4.990 | 5.000 | 598,133,702 | 3,104,313,913 |
| 2025/06/03 | 5.300 | 5.770 | 4.990 | 5.290 | 495,091,681 | 2,642,551,847 |
| 2025/05/06 | 5.400 | 5.990 | 5.350 | 5.370 | 493,086,993 | 2,725,538,353 |
| 2025/04/01 | 6.110 | 6.170 | 4.210 | 5.370 | 628,890,187 | 3,436,884,871 |
| 2025/03/03 | 6.330 | 6.940 | 6.030 | 6.100 | 470,092,389 | 2,985,086,670 |
| 2025/02/05 | 6.620 | 8.090 | 6.290 | 6.300 | 812,186,389 | 5,543,172,104 |
| 2025/01/02 | 7.100 | 7.280 | 5.930 | 6.620 | 626,728,198 | 4,219,447,593 |
| 2024/12/02 | 7.070 | 8.970 | 6.970 | 7.200 | 1,460,372,836 | 11,029,465,843 |
| 2024/11/01 | 5.810 | 8.680 | 5.180 | 7.140 | 2,546,009,410 | 17,064,628,070 |
| 2024/10/08 | 4.950 | 6.330 | 4.110 | 5.900 | 815,599,477 | 4,341,028,216 |
| 2024/09/02 | 3.880 | 4.580 | 3.680 | 4.520 | 188,023,373 | 783,117,348 |
| 2024/08/01 | 4.280 | 4.490 | 3.520 | 3.790 | 332,875,411 | 1,338,159,152 |
| 2024/07/01 | 3.470 | 4.640 | 3.130 | 4.300 | 442,583,252 | 1,719,435,934 |
| 2024/06/03 | 4.320 | 4.340 | 3.430 | 3.470 | 187,055,763 | 727,646,918 |
| 2024/05/06 | 4.710 | 4.800 | 4.230 | 4.340 | 159,676,101 | 721,735,976 |
| 2024/04/01 | 4.500 | 5.010 | 4.140 | 4.670 | 240,023,445 | 1,099,307,378 |
| 2024/03/01 | 4.020 | 4.650 | 3.900 | 4.510 | 348,910,888 | 1,489,849,491 |
| 2024/02/01 | 3.950 | 4.220 | 2.880 | 4.020 | 336,420,147 | 1,267,462,903 |
| 2024/01/02 | 4.860 | 5.180 | 3.900 | 3.960 | 308,797,155 | 1,381,867,268 |
| 2023/12/01 | 5.210 | 5.350 | 4.830 | 4.860 | 214,568,604 | 1,086,253,557 |
| 2023/11/01 | 4.720 | 5.470 | 4.680 | 5.220 | 298,610,246 | 1,499,769,960 |
| 2023/10/09 | 4.800 | 5.070 | 4.430 | 4.720 | 177,234,437 | 842,749,747 |
| 2023/09/01 | 4.840 | 5.050 | 4.630 | 4.780 | 184,145,445 | 888,501,772 |
| 2023/08/01 | 5.600 | 5.630 | 4.750 | 4.840 | 468,073,155 | 2,436,320,771 |
| 2023/07/03 | 5.260 | 5.800 | 5.150 | 5.580 | 343,759,738 | 1,872,631,172 |
| 2023/06/01 | 4.580 | 5.880 | 4.530 | 5.260 | 365,077,982 | 1,848,207,283 |
| 2023/05/04 | 4.180 | 5.290 | 4.170 | 4.570 | 394,077,959 | 1,794,039,908 |
| 2023/04/03 | 4.260 | 4.320 | 3.910 | 4.160 | 99,782,954 | 415,346,546 |
| 2023/03/01 | 4.350 | 4.430 | 4.040 | 4.280 | 123,197,070 | 526,667,474 |
| 2023/02/01 | 4.430 | 4.540 | 4.280 | 4.360 | 118,023,926 | 519,600,334 |
| 2023/01/03 | 4.180 | 4.540 | 4.150 | 4.420 | 87,481,022 | 378,136,717 |
| 2022/12/01 | 4.600 | 4.640 | 4.100 | 4.180 | 123,432,873 | 540,635,983 |
| 2022/11/01 | 4.180 | 4.580 | 4.110 | 4.520 | 144,014,257 | 626,101,982 |
| 2022/10/10 | 4.440 | 4.530 | 4.000 | 4.160 | 91,439,092 | 391,587,911 |
| 2022/09/01 | 4.830 | 5.500 | 4.420 | 4.460 | 241,160,236 | 1,158,172,033 |
| 2022/08/01 | 5.350 | 5.350 | 4.810 | 4.820 | 270,541,977 | 1,375,029,598 |
| 2022/07/01 | 6.500 | 7.060 | 5.260 | 5.330 | 659,478,635 | 3,981,602,258 |
| 2022/06/01 | 5.840 | 7.030 | 5.260 | 6.730 | 884,121,187 | 5,494,813,177 |
| 2022/05/05 | 4.760 | 6.210 | 4.730 | 5.920 | 350,385,305 | 1,893,832,573 |
| 2022/04/01 | 4.950 | 5.390 | 4.440 | 4.770 | 140,814,532 | 688,231,025 |
| 2022/03/01 | 5.310 | 5.430 | 4.710 | 4.970 | 121,688,125 | 621,217,878 |
| 2022/02/07 | 5.210 | 5.500 | 5.180 | 5.310 | 96,113,392 | 509,400,977 |
| 2022/01/04 | 5.350 | 5.590 | 4.960 | 5.140 | 176,816,186 | 930,053,138 |
| 2021/12/01 | 7.070 | 7.230 | 5.160 | 5.330 | 375,023,888 | 2,324,210,545 |
| 2021/11/01 | 6.490 | 7.440 | 5.940 | 7.070 | 435,271,408 | 2,931,552,932 |
| 2021/10/08 | 5.670 | 6.650 | 5.670 | 6.480 | 210,353,922 | 1,286,840,117 |
| 2021/09/01 | 5.900 | 6.890 | 5.520 | 5.640 | 386,553,851 | 2,314,491,182 |
| 2021/08/02 | 5.300 | 5.900 | 4.910 | 5.900 | 243,350,179 | 1,339,034,359 |
| 2021/07/01 | 5.180 | 5.470 | 4.800 | 5.290 | 193,130,166 | 1,001,379,910 |
| 2021/06/01 | 4.680 | 5.570 | 4.650 | 5.180 | 328,906,619 | 1,651,111,227 |
| 2021/05/06 | 4.430 | 4.850 | 4.380 | 4.680 | 142,382,637 | 652,824,390 |
| 2021/04/01 | 4.420 | 5.260 | 4.180 | 4.430 | 284,930,101 | 1,302,842,886 |
| 2021/03/01 | 4.410 | 4.990 | 4.210 | 4.550 | 240,252,455 | 1,090,746,145 |
| 2021/02/01 | 4.000 | 4.680 | 3.820 | 4.460 | 251,034,979 | 1,064,388,310 |
| 2021/01/04 | 5.740 | 5.860 | 4.020 | 4.020 | 363,401,736 | 1,784,302,523 |
| 2020/12/01 | 5.880 | 6.230 | 5.120 | 5.730 | 575,788,464 | 3,305,025,783 |
| 2020/11/02 | 5.430 | 6.150 | 5.020 | 5.870 | 435,743,380 | 2,447,788,437 |
| 2020/10/09 | 6.640 | 7.070 | 5.210 | 5.400 | 167,488,850 | 1,018,332,208 |
| 2020/09/01 | 6.960 | 7.450 | 6.400 | 6.590 | 213,721,097 | 1,463,989,514 |
| 2020/08/03 | 7.690 | 8.650 | 6.390 | 6.970 | 414,070,781 | 3,074,475,548 |
| 2020/07/01 | 7.150 | 9.780 | 6.980 | 7.580 | 877,077,827 | 6,904,795,193 |
| 2020/06/01 | 5.660 | 7.000 | 5.220 | 7.000 | 609,899,338 | 3,793,573,882 |
| 2020/05/06 | 4.490 | 5.610 | 4.400 | 5.610 | 237,289,286 | 1,192,971,885 |
| 2020/04/01 | 4.000 | 5.480 | 3.960 | 4.510 | 524,526,853 | 2,353,814,252 |
| 2020/03/02 | 4.000 | 4.220 | 3.660 | 3.980 | 254,552,804 | 1,009,301,867 |
| 2020/02/03 | 3.510 | 4.480 | 3.160 | 3.930 | 221,216,278 | 833,985,368 |
| 2020/01/02 | 4.020 | 4.210 | 3.800 | 3.900 | 83,936,922 | 334,278,791 |
| 2019/12/02 | 3.700 | 4.100 | 3.620 | 3.960 | 87,897,555 | 337,966,098 |
| 2019/11/01 | 3.880 | 4.020 | 3.600 | 3.750 | 66,995,219 | 255,419,272 |
| 2019/10/08 | 3.940 | 4.150 | 3.480 | 3.890 | 99,600,932 | 384,957,602 |
| 2019/09/02 | 3.890 | 4.240 | 3.840 | 3.940 | 119,397,798 | 474,904,741 |
| 2019/08/01 | 3.820 | 4.250 | 3.400 | 3.920 | 148,820,627 | 572,587,362 |
| 2019/07/01 | 4.200 | 4.330 | 3.820 | 3.820 | 122,148,743 | 493,786,293 |
| 2019/06/03 | 3.990 | 4.950 | 3.630 | 4.140 | 246,627,933 | 1,030,288,190 |
| 2019/05/06 | 4.500 | 4.510 | 3.790 | 3.970 | 122,156,228 | 512,139,985 |
| 2019/04/01 | 4.040 | 5.550 | 4.010 | 4.650 | 422,762,531 | 1,928,854,047 |
| 2019/03/01 | 3.650 | 4.360 | 3.550 | 4.040 | 305,321,524 | 1,190,753,943 |
| 2019/02/01 | 3.020 | 3.730 | 3.020 | 3.680 | 158,542,122 | 533,097,885 |
| 2019/01/02 | 3.130 | 3.700 | 2.980 | 3.020 | 141,042,535 | 452,393,931 |
| 2018/12/03 | 3.530 | 3.650 | 3.100 | 3.100 | 69,894,862 | 233,798,313 |
| 2018/11/01 | 3.400 | 3.830 | 3.290 | 3.440 | 135,190,740 | 471,815,682 |