日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.060 | 3.120 | 2.930 | 2.950 | 54,505,094 | 164,332,858 |
| 2026/03/02 | 3.390 | 3.450 | 2.890 | 3.010 | 426,855,207 | 1,359,533,834 |
| 2026/02/02 | 3.400 | 3.720 | 3.290 | 3.440 | 415,726,983 | 1,439,454,678 |
| 2026/01/05 | 3.460 | 3.610 | 3.290 | 3.440 | 493,346,940 | 1,702,046,943 |
| 2025/12/01 | 3.950 | 3.960 | 3.410 | 3.450 | 510,686,354 | 1,885,709,362 |
| 2025/11/03 | 3.730 | 4.060 | 3.580 | 3.950 | 551,536,730 | 2,112,385,675 |
| 2025/10/09 | 4.030 | 4.070 | 3.680 | 3.740 | 408,059,076 | 1,583,269,214 |
| 2025/09/01 | 4.000 | 4.440 | 3.870 | 4.080 | 736,867,947 | 3,019,316,412 |
| 2025/08/01 | 3.850 | 4.390 | 3.800 | 4.020 | 729,251,633 | 2,927,945,306 |
| 2025/07/01 | 3.890 | 4.310 | 3.750 | 3.850 | 598,983,185 | 2,365,983,580 |
| 2025/06/03 | 3.970 | 4.120 | 3.730 | 3.890 | 282,627,198 | 1,110,018,320 |
| 2025/05/06 | 4.270 | 4.550 | 3.940 | 3.990 | 329,796,052 | 1,381,020,967 |
| 2025/04/01 | 4.180 | 4.770 | 3.760 | 4.240 | 664,995,052 | 2,817,916,532 |
| 2025/03/03 | 4.940 | 5.060 | 4.180 | 4.210 | 501,076,002 | 2,303,696,919 |
| 2025/02/05 | 4.290 | 5.080 | 4.180 | 4.960 | 824,605,682 | 3,815,862,793 |
| 2025/01/02 | 4.180 | 5.180 | 3.840 | 4.260 | 873,656,999 | 3,813,512,800 |
| 2024/12/02 | 4.750 | 5.340 | 4.160 | 4.160 | 909,019,030 | 4,183,760,085 |
| 2024/11/01 | 5.360 | 6.300 | 4.410 | 4.740 | 1,882,985,344 | 9,796,231,252 |
| 2024/10/08 | 5.030 | 5.790 | 3.780 | 5.360 | 2,358,103,005 | 11,766,933,994 |
| 2024/09/02 | 2.910 | 4.570 | 2.840 | 4.570 | 851,874,292 | 3,171,102,051 |
| 2024/08/01 | 2.940 | 3.110 | 2.690 | 2.990 | 369,097,506 | 1,082,378,436 |
| 2024/07/01 | 3.040 | 3.280 | 2.700 | 2.960 | 362,141,153 | 1,084,612,753 |
| 2024/06/03 | 3.500 | 3.530 | 2.920 | 3.050 | 341,102,423 | 1,108,582,874 |
| 2024/05/06 | 3.730 | 4.280 | 3.430 | 3.510 | 855,361,040 | 3,196,911,887 |
| 2024/04/01 | 3.540 | 3.720 | 3.200 | 3.600 | 425,970,775 | 1,497,287,274 |
| 2024/03/01 | 3.470 | 3.860 | 3.190 | 3.560 | 734,380,626 | 2,585,019,803 |
| 2024/02/01 | 3.460 | 3.600 | 2.790 | 3.440 | 510,401,241 | 1,695,808,123 |
| 2024/01/02 | 3.580 | 4.260 | 3.100 | 3.500 | 601,173,186 | 2,170,235,201 |
| 2023/12/01 | 3.880 | 4.040 | 3.460 | 3.590 | 318,694,066 | 1,192,712,542 |
| 2023/11/01 | 3.860 | 4.350 | 3.830 | 3.880 | 593,698,430 | 2,362,919,751 |
| 2023/10/09 | 4.080 | 4.080 | 3.750 | 3.900 | 259,831,914 | 1,026,985,640 |
| 2023/09/01 | 4.710 | 4.740 | 4.040 | 4.090 | 394,154,835 | 1,732,310,499 |
| 2023/08/01 | 4.990 | 5.330 | 4.400 | 4.610 | 1,068,438,383 | 5,163,228,485 |
| 2023/07/03 | 4.240 | 5.100 | 4.070 | 4.990 | 583,166,637 | 2,682,566,530 |
| 2023/06/01 | 4.270 | 4.800 | 4.080 | 4.230 | 471,703,303 | 2,049,550,851 |
| 2023/05/04 | 4.470 | 4.980 | 4.110 | 4.280 | 480,423,076 | 2,142,686,918 |
| 2023/04/03 | 4.580 | 5.100 | 4.330 | 4.480 | 382,078,512 | 1,766,157,921 |
| 2023/03/01 | 5.500 | 5.520 | 4.540 | 4.580 | 343,125,011 | 1,727,634,430 |
| 2023/02/01 | 5.650 | 5.700 | 5.220 | 5.470 | 496,803,902 | 2,737,389,500 |
| 2023/01/03 | 5.140 | 5.750 | 5.020 | 5.600 | 624,234,302 | 3,356,819,959 |
| 2022/12/01 | 6.750 | 7.040 | 5.090 | 5.140 | 1,693,974,032 | 10,172,314,062 |
| 2022/11/01 | 4.130 | 7.160 | 4.090 | 6.560 | 1,310,342,377 | 7,187,227,937 |
| 2022/10/10 | 4.820 | 4.980 | 4.030 | 4.100 | 426,691,742 | 1,912,645,733 |
| 2022/09/01 | 5.220 | 6.160 | 4.740 | 4.810 | 957,703,900 | 5,011,185,656 |
| 2022/08/01 | 5.820 | 5.880 | 5.020 | 5.250 | 781,551,016 | 4,292,668,955 |
| 2022/07/01 | 6.780 | 6.990 | 5.700 | 5.940 | 1,776,163,467 | 11,283,078,424 |
| 2022/06/01 | 5.600 | 7.200 | 4.930 | 6.890 | 1,791,845,933 | 11,028,811,717 |
| 2022/05/05 | 6.800 | 7.620 | 5.510 | 5.600 | 2,265,601,237 | 14,460,199,895 |
| 2022/04/01 | 7.900 | 9.230 | 5.360 | 6.610 | 3,097,768,683 | 22,536,267,168 |
| 2022/03/01 | 3.970 | 8.100 | 3.660 | 7.660 | 1,654,365,467 | 9,673,902,068 |
| 2022/02/07 | 3.800 | 4.340 | 3.700 | 3.900 | 199,224,164 | 783,947,085 |
| 2022/01/04 | 3.740 | 4.290 | 3.680 | 3.790 | 271,025,768 | 1,050,224,851 |
| 2021/12/01 | 3.200 | 4.180 | 3.200 | 3.730 | 305,902,300 | 1,094,365,478 |
| 2021/11/01 | 3.230 | 3.380 | 3.100 | 3.200 | 71,982,914 | 232,324,854 |
| 2021/10/08 | 3.500 | 3.550 | 3.150 | 3.210 | 64,905,368 | 217,595,246 |
| 2021/09/01 | 3.370 | 3.660 | 3.370 | 3.510 | 137,754,392 | 479,040,898 |
| 2021/08/02 | 3.190 | 3.480 | 3.130 | 3.380 | 111,242,345 | 366,543,526 |
| 2021/07/01 | 3.480 | 3.520 | 3.170 | 3.190 | 83,543,626 | 279,035,710 |
| 2021/06/01 | 3.710 | 3.760 | 3.440 | 3.480 | 84,732,119 | 304,823,798 |
| 2021/05/06 | 3.620 | 3.780 | 3.610 | 3.720 | 80,983,193 | 298,220,608 |
| 2021/04/01 | 3.830 | 3.880 | 3.610 | 3.630 | 99,457,297 | 371,721,647 |
| 2021/03/01 | 3.950 | 4.160 | 3.770 | 3.840 | 214,283,755 | 842,135,157 |
| 2021/02/01 | 3.710 | 4.210 | 3.660 | 3.950 | 160,210,655 | 622,017,868 |
| 2021/01/04 | 4.050 | 4.090 | 3.670 | 3.760 | 172,797,324 | 672,613,583 |
| 2020/12/01 | 4.530 | 4.610 | 3.970 | 4.050 | 164,404,215 | 705,294,082 |
| 2020/11/02 | 4.130 | 4.670 | 4.130 | 4.530 | 221,742,634 | 967,906,597 |
| 2020/10/09 | 4.470 | 4.600 | 4.120 | 4.160 | 111,712,311 | 484,552,148 |
| 2020/09/01 | 4.930 | 4.940 | 4.300 | 4.440 | 263,301,792 | 1,225,011,587 |
| 2020/08/03 | 4.860 | 5.380 | 4.630 | 4.940 | 493,958,843 | 2,446,331,169 |
| 2020/07/01 | 4.120 | 5.930 | 4.090 | 4.800 | 806,041,836 | 3,816,608,093 |
| 2020/06/01 | 3.870 | 4.260 | 3.860 | 4.120 | 215,020,247 | 865,994,044 |
| 2020/05/06 | 3.970 | 4.180 | 3.810 | 3.850 | 230,210,891 | 909,908,546 |
| 2020/04/01 | 3.540 | 4.050 | 3.500 | 3.940 | 256,829,177 | 965,035,632 |
| 2020/03/02 | 3.440 | 4.100 | 3.350 | 3.490 | 309,435,597 | 1,112,420,971 |
| 2020/02/03 | 3.310 | 3.580 | 3.050 | 3.470 | 179,305,504 | 601,121,702 |
| 2020/01/02 | 4.030 | 4.080 | 3.660 | 3.680 | 97,731,002 | 377,485,995 |
| 2019/12/02 | 3.710 | 3.990 | 3.690 | 3.990 | 140,689,725 | 540,951,992 |
| 2019/11/01 | 3.820 | 3.910 | 3.560 | 3.700 | 117,561,852 | 440,563,040 |
| 2019/10/08 | 3.840 | 4.280 | 3.830 | 3.830 | 125,754,236 | 496,100,461 |
| 2019/09/02 | 3.820 | 4.200 | 3.800 | 3.840 | 138,265,090 | 541,307,827 |
| 2019/08/01 | 4.020 | 4.050 | 3.570 | 3.810 | 120,865,512 | 466,843,040 |
| 2019/07/01 | 4.170 | 4.400 | 4.040 | 4.040 | 133,621,044 | 556,197,595 |
| 2019/06/03 | 4.080 | 4.270 | 3.990 | 4.120 | 135,439,663 | 557,334,213 |
| 2019/05/06 | 4.620 | 4.620 | 4.050 | 4.080 | 234,767,781 | 1,019,479,088 |
| 2019/04/01 | 5.690 | 5.900 | 4.660 | 4.710 | 327,868,781 | 1,718,032,412 |
| 2019/03/01 | 4.800 | 5.670 | 4.780 | 5.590 | 296,484,843 | 1,544,686,032 |
| 2019/02/01 | 4.220 | 4.890 | 4.160 | 4.780 | 144,680,677 | 652,871,554 |
| 2019/01/02 | 3.930 | 4.500 | 3.780 | 4.200 | 175,809,021 | 721,256,508 |
| 2018/12/03 | 4.150 | 4.440 | 3.790 | 3.930 | 180,885,289 | 737,559,765 |
| 2018/11/01 | 3.760 | 4.360 | 3.740 | 4.110 | 239,170,850 | 954,889,618 |