日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.410 | 4.460 | 4.110 | 4.110 | 162,527,958 | 694,400,700 |
| 2026/03/02 | 4.350 | 5.340 | 4.240 | 4.420 | 2,139,851,738 | 9,816,569,848 |
| 2026/02/02 | 4.360 | 4.360 | 4.030 | 4.290 | 425,002,405 | 1,810,510,245 |
| 2026/01/05 | 4.350 | 4.450 | 4.040 | 4.340 | 906,241,664 | 3,892,307,946 |
| 2025/12/01 | 4.270 | 4.640 | 3.890 | 4.320 | 1,012,636,339 | 4,334,083,530 |
| 2025/11/03 | 4.450 | 5.700 | 4.170 | 4.260 | 2,131,632,051 | 9,901,430,876 |
| 2025/10/09 | 3.810 | 5.460 | 3.780 | 4.220 | 1,293,666,511 | 5,585,405,161 |
| 2025/09/01 | 3.730 | 3.980 | 3.700 | 3.810 | 343,621,800 | 1,307,480,949 |
| 2025/08/01 | 3.620 | 3.850 | 3.600 | 3.710 | 208,262,486 | 769,529,885 |
| 2025/07/01 | 3.500 | 3.740 | 3.490 | 3.610 | 255,154,747 | 914,729,767 |
| 2025/06/03 | 3.400 | 3.600 | 3.380 | 3.510 | 239,115,883 | 830,329,903 |
| 2025/05/06 | 3.410 | 3.600 | 3.370 | 3.410 | 185,337,347 | 638,950,503 |
| 2025/04/01 | 3.340 | 3.600 | 3.110 | 3.390 | 277,565,587 | 932,620,372 |
| 2025/03/03 | 3.320 | 3.450 | 3.280 | 3.340 | 166,298,179 | 556,683,154 |
| 2025/02/05 | 3.350 | 3.360 | 3.270 | 3.320 | 130,091,003 | 432,552,584 |
| 2025/01/02 | 3.480 | 3.520 | 3.230 | 3.330 | 139,529,643 | 473,005,489 |
| 2024/12/02 | 3.660 | 3.840 | 3.440 | 3.500 | 273,649,451 | 987,874,518 |
| 2024/11/01 | 3.500 | 3.810 | 3.460 | 3.660 | 263,586,431 | 950,888,049 |
| 2024/10/07 | 3.540 | 4.080 | 3.410 | 3.510 | 226,399,464 | 822,962,051 |
| 2024/09/02 | 3.250 | 3.750 | 3.190 | 3.710 | 81,603,474 | 283,572,072 |
| 2024/08/01 | 3.450 | 3.460 | 3.210 | 3.250 | 56,272,505 | 188,090,847 |
| 2024/07/01 | 3.330 | 3.460 | 3.260 | 3.460 | 66,922,715 | 226,031,469 |
| 2024/06/03 | 3.780 | 3.780 | 3.290 | 3.370 | 111,148,584 | 395,133,216 |
| 2024/05/06 | 3.810 | 3.970 | 3.750 | 3.780 | 175,463,357 | 671,585,998 |
| 2024/04/01 | 3.730 | 3.950 | 3.730 | 3.780 | 158,625,293 | 602,379,550 |
| 2024/03/01 | 3.790 | 3.900 | 3.660 | 3.730 | 118,371,947 | 446,262,240 |
| 2024/02/01 | 3.750 | 3.840 | 3.320 | 3.790 | 128,272,302 | 471,400,709 |
| 2024/01/02 | 3.930 | 4.010 | 3.560 | 3.710 | 132,258,979 | 502,914,767 |
| 2023/12/01 | 4.160 | 4.180 | 3.880 | 3.930 | 186,163,539 | 751,635,288 |
| 2023/11/01 | 4.230 | 4.290 | 4.120 | 4.170 | 136,722,486 | 574,576,247 |
| 2023/10/09 | 4.490 | 4.600 | 4.070 | 4.230 | 124,495,682 | 541,244,977 |
| 2023/09/01 | 4.380 | 4.530 | 4.360 | 4.470 | 112,333,783 | 498,200,327 |
| 2023/08/01 | 4.770 | 4.810 | 4.230 | 4.380 | 364,454,680 | 1,657,357,657 |
| 2023/07/03 | 4.670 | 4.760 | 4.550 | 4.730 | 87,005,620 | 406,968,787 |
| 2023/06/01 | 4.590 | 4.830 | 4.210 | 4.670 | 124,838,871 | 571,137,834 |
| 2023/05/04 | 4.320 | 4.740 | 4.300 | 4.560 | 130,823,934 | 586,091,224 |
| 2023/04/03 | 4.350 | 4.410 | 4.150 | 4.280 | 50,198,258 | 215,727,013 |
| 2023/03/01 | 4.430 | 4.580 | 4.270 | 4.350 | 76,427,592 | 336,854,611 |
| 2023/02/01 | 4.400 | 4.470 | 4.340 | 4.410 | 44,745,704 | 197,104,826 |
| 2023/01/03 | 4.280 | 4.430 | 4.250 | 4.400 | 29,763,868 | 129,175,187 |
| 2022/12/01 | 4.560 | 4.600 | 4.140 | 4.270 | 82,381,372 | 361,860,176 |
| 2022/11/01 | 4.220 | 4.610 | 4.190 | 4.530 | 81,526,698 | 357,698,387 |
| 2022/10/10 | 4.460 | 4.570 | 4.130 | 4.190 | 71,423,721 | 309,800,389 |
| 2022/09/01 | 4.700 | 5.050 | 4.240 | 4.430 | 142,134,263 | 654,528,281 |
| 2022/08/01 | 4.770 | 5.230 | 4.440 | 4.680 | 183,373,858 | 876,527,041 |
| 2022/07/01 | 4.450 | 4.920 | 4.400 | 4.770 | 95,535,141 | 442,805,378 |
| 2022/06/01 | 4.520 | 4.880 | 4.410 | 4.430 | 101,381,315 | 462,298,796 |
| 2022/05/05 | 4.200 | 4.560 | 4.190 | 4.550 | 95,184,964 | 416,434,217 |
| 2022/04/01 | 5.160 | 5.410 | 4.000 | 4.360 | 158,932,248 | 752,146,863 |
| 2022/03/01 | 5.390 | 5.770 | 4.780 | 5.160 | 113,437,954 | 598,385,207 |
| 2022/02/07 | 5.090 | 5.650 | 5.060 | 5.350 | 67,811,220 | 358,551,825 |
| 2022/01/04 | 5.540 | 5.640 | 4.920 | 5.010 | 67,053,638 | 353,875,574 |
| 2021/12/01 | 5.350 | 6.500 | 5.330 | 5.530 | 265,068,450 | 1,504,926,124 |
| 2021/11/01 | 4.940 | 5.400 | 4.630 | 5.400 | 194,681,804 | 991,417,086 |
| 2021/10/08 | 5.940 | 6.070 | 4.770 | 4.890 | 160,496,905 | 869,491,982 |
| 2021/09/01 | 5.460 | 6.740 | 5.170 | 5.800 | 619,520,826 | 3,588,574,384 |
| 2021/08/02 | 4.510 | 5.550 | 4.450 | 5.380 | 211,650,095 | 1,052,430,097 |
| 2021/07/01 | 4.650 | 4.770 | 4.480 | 4.510 | 56,282,787 | 259,041,527 |
| 2021/06/01 | 4.940 | 4.980 | 4.610 | 4.650 | 63,724,715 | 305,560,008 |
| 2021/05/06 | 4.850 | 5.040 | 4.810 | 4.960 | 47,067,575 | 231,337,131 |
| 2021/04/01 | 5.720 | 5.750 | 4.750 | 4.840 | 94,626,618 | 498,209,143 |
| 2021/03/01 | 5.180 | 5.760 | 5.140 | 5.720 | 166,931,083 | 909,774,402 |
| 2021/02/01 | 5.280 | 5.410 | 5.040 | 5.150 | 43,788,234 | 228,574,581 |
| 2021/01/04 | 5.080 | 5.460 | 4.980 | 5.250 | 92,581,937 | 480,731,707 |
| 2020/12/01 | 5.160 | 5.320 | 4.960 | 5.070 | 90,627,352 | 464,691,747 |
| 2020/11/02 | 5.120 | 5.370 | 5.000 | 5.160 | 55,468,582 | 286,356,554 |
| 2020/10/09 | 5.180 | 5.700 | 5.120 | 5.120 | 52,863,989 | 279,121,861 |
| 2020/09/01 | 5.690 | 5.770 | 5.140 | 5.140 | 71,042,411 | 386,115,503 |
| 2020/08/03 | 5.410 | 6.380 | 5.380 | 5.700 | 174,272,199 | 996,401,297 |
| 2020/07/01 | 5.120 | 6.060 | 5.100 | 5.410 | 184,158,025 | 998,596,890 |
| 2020/06/01 | 5.100 | 5.250 | 4.960 | 5.120 | 47,934,257 | 244,824,217 |
| 2020/05/06 | 5.450 | 5.750 | 4.920 | 5.100 | 71,440,373 | 378,991,178 |
| 2020/04/01 | 5.360 | 5.780 | 5.260 | 5.450 | 73,010,447 | 398,819,566 |
| 2020/03/02 | 5.460 | 5.950 | 5.290 | 5.390 | 117,868,349 | 650,927,957 |
| 2020/02/03 | 5.520 | 6.090 | 5.200 | 5.430 | 122,379,787 | 680,431,615 |
| 2020/01/02 | 6.830 | 7.030 | 6.060 | 6.130 | 97,802,104 | 636,936,202 |
| 2019/12/02 | 6.810 | 6.940 | 6.710 | 6.800 | 63,396,033 | 432,043,964 |
| 2019/11/01 | 7.060 | 7.490 | 6.700 | 6.810 | 99,483,422 | 697,876,205 |
| 2019/10/08 | 7.060 | 7.610 | 6.940 | 7.040 | 141,943,623 | 1,016,671,199 |
| 2019/09/02 | 7.060 | 7.770 | 6.960 | 7.020 | 124,908,290 | 899,651,958 |
| 2019/08/01 | 7.430 | 7.430 | 6.870 | 7.040 | 68,540,774 | 492,979,516 |
| 2019/07/01 | 7.520 | 7.610 | 6.980 | 7.380 | 85,958,223 | 633,726,999 |
| 2019/06/03 | 7.800 | 7.910 | 7.070 | 7.440 | 89,871,966 | 678,982,703 |
| 2019/05/06 | 8.480 | 8.480 | 7.520 | 7.860 | 99,587,516 | 805,165,066 |
| 2019/04/01 | 9.400 | 10.050 | 8.510 | 8.700 | 175,418,378 | 1,607,709,434 |
| 2019/03/01 | 10.071 | 10.779 | 9.150 | 9.400 | 292,254,319 | 2,878,705,042 |
| 2019/02/01 | 8.200 | 10.100 | 8.200 | 9.879 | 97,714,217 | 888,686,375 |
| 2019/01/02 | 8.457 | 9.107 | 8.171 | 8.193 | 59,658,637 | 506,024,559 |
| 2018/12/03 | 9.557 | 9.571 | 7.786 | 8.457 | 44,040,866 | 389,442,367 |
| 2018/11/01 | 10.143 | 10.307 | 9.071 | 9.321 | 64,821,910 | 629,453,157 |