日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.020 | 4.040 | 3.760 | 3.790 | 34,886,046 | 136,142,794 |
| 2026/03/02 | 4.820 | 4.850 | 3.850 | 3.970 | 339,916,700 | 1,486,285,770 |
| 2026/02/02 | 4.900 | 5.080 | 4.820 | 4.910 | 178,115,872 | 877,665,959 |
| 2026/01/05 | 4.830 | 5.450 | 4.810 | 4.920 | 717,959,016 | 3,591,589,977 |
| 2025/12/01 | 4.700 | 4.850 | 4.360 | 4.830 | 360,116,054 | 1,687,143,712 |
| 2025/11/03 | 5.360 | 5.400 | 4.440 | 4.700 | 382,962,784 | 1,905,239,850 |
| 2025/10/09 | 4.450 | 5.860 | 4.240 | 5.350 | 1,086,850,385 | 5,407,080,665 |
| 2025/09/01 | 4.400 | 4.820 | 4.020 | 4.540 | 539,665,195 | 2,398,811,791 |
| 2025/08/01 | 3.830 | 4.700 | 3.800 | 4.420 | 920,782,944 | 3,855,778,578 |
| 2025/07/01 | 3.650 | 4.060 | 3.570 | 3.820 | 282,614,957 | 1,066,871,462 |
| 2025/06/03 | 3.420 | 3.700 | 3.290 | 3.630 | 242,515,572 | 851,229,657 |
| 2025/05/06 | 3.210 | 3.680 | 3.190 | 3.450 | 279,131,528 | 944,162,393 |
| 2025/04/01 | 3.670 | 3.760 | 2.900 | 3.180 | 281,125,765 | 949,502,271 |
| 2025/03/03 | 3.800 | 4.160 | 3.640 | 3.670 | 299,933,374 | 1,144,995,655 |
| 2025/02/05 | 3.610 | 3.970 | 3.540 | 3.780 | 311,177,280 | 1,159,135,368 |
| 2025/01/02 | 3.650 | 3.800 | 3.210 | 3.620 | 313,894,835 | 1,120,604,560 |
| 2024/12/02 | 4.100 | 5.160 | 3.630 | 3.650 | 971,711,799 | 4,018,028,288 |
| 2024/11/01 | 3.870 | 4.730 | 3.640 | 4.110 | 852,942,157 | 3,486,401,066 |
| 2024/10/08 | 4.130 | 4.130 | 3.490 | 3.870 | 571,794,379 | 2,232,857,049 |
| 2024/09/02 | 2.830 | 3.780 | 2.830 | 3.750 | 359,967,406 | 1,186,992,521 |
| 2024/08/01 | 3.330 | 3.420 | 2.680 | 2.860 | 263,737,174 | 810,332,467 |
| 2024/07/01 | 2.400 | 3.540 | 2.230 | 3.320 | 547,685,988 | 1,573,228,000 |
| 2024/06/03 | 2.840 | 3.080 | 2.360 | 2.420 | 162,454,882 | 434,566,809 |
| 2024/05/06 | 2.880 | 3.190 | 2.820 | 2.840 | 181,402,207 | 531,961,972 |
| 2024/04/01 | 3.060 | 3.170 | 2.360 | 2.850 | 186,032,958 | 532,054,259 |
| 2024/03/01 | 2.870 | 3.170 | 2.670 | 3.060 | 215,832,434 | 635,086,937 |
| 2024/02/01 | 3.320 | 3.330 | 2.160 | 2.870 | 298,255,206 | 870,905,201 |
| 2024/01/02 | 4.170 | 4.330 | 3.070 | 3.330 | 552,233,677 | 2,057,070,446 |
| 2023/12/01 | 3.800 | 4.530 | 3.630 | 4.170 | 671,435,248 | 2,707,562,637 |
| 2023/11/01 | 3.590 | 3.900 | 3.590 | 3.780 | 188,452,175 | 700,099,830 |
| 2023/10/09 | 3.510 | 3.710 | 3.330 | 3.600 | 98,313,721 | 347,784,788 |
| 2023/09/01 | 3.510 | 3.610 | 3.390 | 3.520 | 110,942,968 | 389,132,460 |
| 2023/08/01 | 3.810 | 3.880 | 3.460 | 3.490 | 152,934,547 | 559,740,442 |
| 2023/07/03 | 3.450 | 3.820 | 3.440 | 3.800 | 114,385,623 | 414,933,847 |
| 2023/06/01 | 3.410 | 3.850 | 3.320 | 3.450 | 163,677,762 | 574,099,750 |
| 2023/05/04 | 3.380 | 3.540 | 3.290 | 3.410 | 68,093,214 | 231,857,393 |
| 2023/04/03 | 3.670 | 3.710 | 3.220 | 3.370 | 99,979,001 | 349,176,660 |
| 2023/03/01 | 3.830 | 3.900 | 3.590 | 3.630 | 107,074,760 | 400,191,915 |
| 2023/02/01 | 3.720 | 3.950 | 3.650 | 3.850 | 120,466,326 | 456,868,541 |
| 2023/01/03 | 3.590 | 3.710 | 3.450 | 3.690 | 65,633,932 | 236,938,494 |
| 2022/12/01 | 3.720 | 3.940 | 3.490 | 3.600 | 101,646,930 | 374,823,054 |
| 2022/11/01 | 3.350 | 3.830 | 3.340 | 3.710 | 117,232,508 | 417,054,647 |
| 2022/10/10 | 3.350 | 3.510 | 3.210 | 3.380 | 65,609,203 | 220,610,945 |
| 2022/09/01 | 3.770 | 4.010 | 3.310 | 3.330 | 121,233,358 | 437,046,255 |
| 2022/08/01 | 3.840 | 4.280 | 3.640 | 3.770 | 218,052,657 | 846,589,440 |
| 2022/07/01 | 3.950 | 4.010 | 3.570 | 3.820 | 175,063,444 | 671,805,966 |
| 2022/06/01 | 4.220 | 4.330 | 3.920 | 4.000 | 302,403,510 | 1,245,146,452 |
| 2022/05/05 | 3.400 | 4.490 | 3.360 | 4.240 | 357,766,772 | 1,385,451,824 |
| 2022/04/01 | 4.070 | 5.030 | 3.180 | 3.400 | 617,327,501 | 2,419,923,803 |
| 2022/03/01 | 3.770 | 4.280 | 3.470 | 4.080 | 221,128,973 | 862,402,994 |
| 2022/02/07 | 3.700 | 3.930 | 3.670 | 3.770 | 74,804,303 | 281,825,211 |
| 2022/01/04 | 3.990 | 4.110 | 3.550 | 3.660 | 119,444,894 | 457,175,331 |
| 2021/12/01 | 3.740 | 4.020 | 3.600 | 3.980 | 173,505,063 | 665,391,916 |
| 2021/11/01 | 3.720 | 3.770 | 3.460 | 3.730 | 90,905,017 | 333,621,412 |
| 2021/10/08 | 4.040 | 4.140 | 3.550 | 3.700 | 72,577,935 | 279,969,384 |
| 2021/09/01 | 4.080 | 4.440 | 3.950 | 4.000 | 162,678,257 | 669,827,723 |
| 2021/08/02 | 3.900 | 4.140 | 3.690 | 4.070 | 139,159,568 | 549,680,293 |
| 2021/07/01 | 4.200 | 4.390 | 3.810 | 3.880 | 113,906,308 | 463,598,673 |
| 2021/06/01 | 4.440 | 4.930 | 4.070 | 4.180 | 262,128,672 | 1,154,676,800 |
| 2021/05/06 | 4.070 | 4.700 | 3.990 | 4.400 | 174,323,263 | 747,846,798 |
| 2021/04/01 | 3.770 | 4.450 | 3.710 | 4.080 | 112,025,812 | 448,383,312 |
| 2021/03/01 | 3.800 | 3.960 | 3.690 | 3.770 | 88,124,130 | 335,312,314 |
| 2021/02/01 | 3.450 | 3.870 | 3.230 | 3.780 | 72,616,547 | 260,148,779 |
| 2021/01/04 | 4.000 | 4.750 | 3.460 | 3.470 | 213,126,086 | 835,454,257 |
| 2020/12/01 | 4.310 | 4.340 | 3.890 | 3.990 | 105,912,869 | 437,684,931 |
| 2020/11/02 | 4.060 | 4.410 | 3.860 | 4.300 | 115,037,206 | 478,267,183 |
| 2020/10/09 | 4.320 | 4.580 | 4.060 | 4.070 | 70,900,611 | 301,859,351 |
| 2020/09/01 | 4.890 | 4.900 | 4.270 | 4.300 | 148,983,115 | 683,832,497 |
| 2020/08/03 | 5.470 | 5.590 | 4.880 | 4.890 | 247,911,094 | 1,290,997,022 |
| 2020/07/01 | 5.010 | 6.080 | 4.980 | 5.450 | 409,164,164 | 2,201,303,202 |
| 2020/06/01 | 5.340 | 5.590 | 4.840 | 5.010 | 206,555,689 | 1,073,056,804 |
| 2020/05/06 | 4.890 | 5.430 | 4.840 | 5.330 | 187,072,014 | 958,276,391 |
| 2020/04/01 | 5.070 | 5.330 | 4.660 | 4.910 | 161,024,987 | 803,917,247 |
| 2020/03/02 | 6.520 | 7.200 | 5.020 | 5.050 | 447,244,497 | 2,659,986,645 |
| 2020/02/03 | 5.760 | 7.080 | 5.650 | 6.480 | 587,754,640 | 3,669,058,340 |
| 2020/01/02 | 5.920 | 7.090 | 5.920 | 6.280 | 301,789,251 | 1,902,026,754 |
| 2019/12/02 | 5.670 | 6.150 | 5.610 | 5.980 | 115,988,216 | 678,821,034 |
| 2019/11/01 | 6.310 | 6.520 | 5.560 | 5.630 | 80,316,511 | 482,300,648 |
| 2019/10/08 | 6.660 | 6.940 | 6.250 | 6.290 | 89,656,131 | 585,902,816 |
| 2019/09/02 | 6.780 | 7.490 | 6.600 | 6.620 | 259,063,380 | 1,780,413,079 |
| 2019/08/01 | 6.920 | 7.310 | 6.160 | 6.900 | 257,751,639 | 1,758,510,557 |
| 2019/07/01 | 6.980 | 8.020 | 6.770 | 6.980 | 342,574,757 | 2,462,256,065 |
| 2019/06/03 | 7.520 | 7.670 | 6.540 | 6.840 | 249,264,330 | 1,780,370,477 |
| 2019/05/06 | 7.760 | 9.460 | 7.010 | 7.540 | 948,807,886 | 7,535,906,634 |
| 2019/04/01 | 6.300 | 7.600 | 6.250 | 7.600 | 374,800,155 | 2,600,176,075 |
| 2019/03/01 | 5.640 | 6.880 | 5.530 | 6.240 | 461,314,711 | 2,801,333,582 |
| 2019/02/01 | 4.720 | 5.750 | 4.720 | 5.580 | 90,143,719 | 468,071,260 |
| 2019/01/02 | 4.950 | 5.290 | 4.670 | 4.670 | 71,801,881 | 351,470,207 |
| 2018/12/03 | 5.620 | 5.720 | 4.810 | 4.940 | 83,529,018 | 440,406,747 |
| 2018/11/01 | 4.840 | 6.150 | 4.810 | 5.450 | 235,831,277 | 1,252,853,659 |