日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.460 | 4.520 | 4.030 | 4.040 | 495,193,873 | 2,110,763,883 |
| 2026/03/02 | 4.040 | 6.290 | 3.920 | 4.560 | 2,339,219,353 | 11,000,179,007 |
| 2026/02/02 | 3.860 | 4.050 | 3.670 | 4.040 | 347,889,500 | 1,358,508,497 |
| 2026/01/05 | 3.660 | 4.130 | 3.650 | 3.970 | 491,087,383 | 1,891,914,143 |
| 2025/12/01 | 3.860 | 4.110 | 3.610 | 3.640 | 374,419,317 | 1,424,665,501 |
| 2025/11/03 | 4.060 | 4.610 | 3.770 | 3.850 | 725,461,104 | 2,954,440,346 |
| 2025/10/09 | 3.790 | 4.730 | 3.790 | 4.090 | 1,157,632,829 | 4,746,294,598 |
| 2025/09/01 | 3.830 | 3.970 | 3.660 | 3.790 | 370,441,216 | 1,412,307,136 |
| 2025/08/01 | 3.890 | 4.080 | 3.810 | 3.850 | 401,507,275 | 1,568,889,677 |
| 2025/07/01 | 3.740 | 4.330 | 3.710 | 3.900 | 680,924,313 | 2,669,223,306 |
| 2025/06/03 | 3.730 | 3.910 | 3.610 | 3.740 | 413,555,296 | 1,549,798,471 |
| 2025/05/06 | 3.510 | 4.050 | 3.500 | 3.760 | 604,619,069 | 2,240,113,650 |
| 2025/04/01 | 3.780 | 3.860 | 3.050 | 3.490 | 486,566,291 | 1,724,877,501 |
| 2025/03/03 | 3.630 | 4.620 | 3.550 | 3.740 | 878,205,504 | 3,411,828,383 |
| 2025/02/05 | 3.690 | 3.720 | 3.450 | 3.620 | 298,149,405 | 1,079,300,846 |
| 2025/01/02 | 3.380 | 3.610 | 3.110 | 3.610 | 177,285,776 | 607,646,997 |
| 2024/12/02 | 3.580 | 3.890 | 3.420 | 3.440 | 383,309,823 | 1,373,207,440 |
| 2024/11/01 | 3.560 | 3.830 | 3.420 | 3.560 | 397,717,968 | 1,428,801,800 |
| 2024/10/07 | 3.220 | 3.710 | 3.090 | 3.510 | 390,044,426 | 1,319,325,270 |
| 2024/09/02 | 2.780 | 3.390 | 2.600 | 3.370 | 186,639,335 | 566,450,381 |
| 2024/08/01 | 2.890 | 2.930 | 2.700 | 2.780 | 122,933,539 | 347,287,247 |
| 2024/07/01 | 2.850 | 3.060 | 2.630 | 2.880 | 182,094,428 | 519,879,591 |
| 2024/06/03 | 3.400 | 3.400 | 2.790 | 2.860 | 195,376,511 | 608,109,390 |
| 2024/05/06 | 3.260 | 3.600 | 3.260 | 3.380 | 279,865,043 | 944,544,520 |
| 2024/04/01 | 3.200 | 3.440 | 2.850 | 3.240 | 320,551,436 | 1,020,154,945 |
| 2024/03/01 | 3.150 | 3.330 | 3.080 | 3.170 | 224,857,063 | 715,607,602 |
| 2024/02/01 | 3.240 | 3.330 | 2.440 | 3.140 | 291,107,851 | 884,240,097 |
| 2024/01/02 | 3.610 | 3.830 | 3.100 | 3.260 | 291,270,374 | 1,004,882,790 |
| 2023/12/01 | 3.890 | 4.010 | 3.530 | 3.620 | 275,460,022 | 1,036,418,332 |
| 2023/11/01 | 3.920 | 4.140 | 3.860 | 3.900 | 285,496,620 | 1,129,139,132 |
| 2023/10/09 | 4.140 | 4.170 | 3.810 | 3.910 | 181,682,288 | 728,091,769 |
| 2023/09/01 | 4.000 | 4.490 | 4.000 | 4.170 | 328,057,239 | 1,366,358,400 |
| 2023/08/01 | 4.700 | 4.820 | 4.000 | 4.030 | 305,466,999 | 1,340,236,458 |
| 2023/07/03 | 4.610 | 4.810 | 4.470 | 4.700 | 298,815,520 | 1,388,745,129 |
| 2023/06/01 | 4.400 | 5.020 | 4.330 | 4.670 | 666,961,764 | 3,071,358,923 |
| 2023/05/04 | 4.360 | 4.690 | 4.140 | 4.410 | 420,449,039 | 1,849,975,771 |
| 2023/04/03 | 4.130 | 4.430 | 3.980 | 4.350 | 214,793,633 | 906,966,115 |
| 2023/03/01 | 4.130 | 4.560 | 4.050 | 4.140 | 439,667,691 | 1,855,397,656 |
| 2023/02/01 | 4.030 | 4.250 | 3.950 | 4.130 | 247,089,989 | 1,010,598,055 |
| 2023/01/03 | 3.830 | 4.070 | 3.790 | 4.030 | 160,170,374 | 629,469,569 |
| 2022/12/01 | 4.220 | 4.260 | 3.750 | 3.830 | 297,482,728 | 1,194,393,152 |
| 2022/11/01 | 4.100 | 4.510 | 4.030 | 4.210 | 434,787,396 | 1,831,541,905 |
| 2022/10/10 | 4.170 | 4.240 | 3.720 | 3.730 | 347,585,136 | 1,378,175,064 |
| 2022/09/01 | 4.500 | 4.780 | 4.000 | 4.100 | 552,166,902 | 2,399,165,189 |
| 2022/08/01 | 4.380 | 4.990 | 3.990 | 4.440 | 797,092,962 | 3,547,063,680 |
| 2022/07/01 | 4.370 | 4.600 | 4.080 | 4.400 | 475,915,108 | 2,076,179,658 |
| 2022/06/01 | 4.560 | 5.380 | 4.310 | 4.400 | 1,115,498,251 | 5,201,010,595 |
| 2022/05/05 | 3.840 | 4.730 | 3.700 | 4.580 | 1,241,573,414 | 5,230,128,006 |
| 2022/04/01 | 4.010 | 5.150 | 3.130 | 3.580 | 1,446,072,988 | 5,737,294,579 |
| 2022/03/01 | 3.800 | 4.290 | 3.380 | 4.050 | 599,243,603 | 2,325,065,179 |
| 2022/02/07 | 3.550 | 3.920 | 3.530 | 3.780 | 219,917,952 | 812,596,832 |
| 2022/01/04 | 3.900 | 4.040 | 3.390 | 3.490 | 276,977,259 | 1,026,200,744 |
| 2021/12/01 | 3.630 | 4.020 | 3.600 | 3.800 | 408,335,355 | 1,536,361,773 |
| 2021/11/01 | 3.800 | 3.980 | 3.480 | 3.630 | 309,305,900 | 1,151,391,212 |
| 2021/10/08 | 4.450 | 4.650 | 3.540 | 3.820 | 520,342,610 | 2,141,209,840 |
| 2021/09/01 | 3.930 | 4.990 | 3.810 | 4.340 | 1,072,760,874 | 4,578,007,029 |
| 2021/08/02 | 3.180 | 4.240 | 3.140 | 3.920 | 765,037,670 | 2,769,436,365 |
| 2021/07/01 | 3.380 | 3.580 | 3.100 | 3.240 | 344,634,380 | 1,145,909,313 |
| 2021/06/01 | 3.230 | 3.720 | 3.180 | 3.380 | 612,313,216 | 2,068,087,887 |
| 2021/05/06 | 3.380 | 3.950 | 3.150 | 3.230 | 627,858,740 | 2,151,985,831 |
| 2021/04/01 | 3.270 | 3.700 | 3.000 | 3.590 | 532,996,426 | 1,806,857,884 |
| 2021/03/01 | 2.720 | 3.580 | 2.710 | 3.280 | 882,504,516 | 2,711,495,125 |
| 2021/02/01 | 2.700 | 2.950 | 2.480 | 2.720 | 165,413,025 | 448,682,830 |
| 2021/01/04 | 4.030 | 4.240 | 2.680 | 2.710 | 573,728,064 | 1,959,281,338 |
| 2020/12/01 | 3.280 | 4.040 | 2.870 | 4.040 | 868,522,072 | 3,089,767,271 |
| 2020/11/02 | 3.010 | 3.430 | 2.710 | 3.360 | 310,263,654 | 970,349,577 |
| 2020/10/09 | 3.190 | 3.350 | 2.990 | 3.000 | 108,300,400 | 339,251,003 |
| 2020/09/01 | 3.310 | 3.450 | 3.160 | 3.180 | 223,177,133 | 730,905,110 |
| 2020/08/03 | 3.380 | 3.510 | 3.270 | 3.320 | 279,201,291 | 940,908,350 |
| 2020/07/01 | 3.330 | 3.800 | 3.300 | 3.380 | 312,597,230 | 1,079,241,936 |
| 2020/06/01 | 3.320 | 3.520 | 3.290 | 3.330 | 106,582,157 | 358,648,958 |
| 2020/05/06 | 3.380 | 3.520 | 3.290 | 3.300 | 101,798,673 | 343,316,024 |
| 2020/04/01 | 3.400 | 4.130 | 3.270 | 3.430 | 253,898,598 | 903,244,262 |
| 2020/03/02 | 3.600 | 4.080 | 3.300 | 3.390 | 232,871,707 | 836,591,607 |
| 2020/02/03 | 3.590 | 4.150 | 3.230 | 3.580 | 321,448,724 | 1,169,269,733 |
| 2020/01/02 | 4.350 | 4.580 | 3.970 | 3.990 | 205,997,146 | 869,822,948 |
| 2019/12/02 | 4.080 | 4.580 | 4.030 | 4.340 | 290,038,274 | 1,234,837,951 |
| 2019/11/01 | 4.280 | 4.570 | 3.890 | 4.100 | 248,969,141 | 1,048,160,083 |
| 2019/10/08 | 4.600 | 5.040 | 4.280 | 4.280 | 259,543,782 | 1,180,924,208 |
| 2019/09/02 | 4.760 | 5.990 | 4.600 | 4.600 | 838,633,245 | 4,182,683,309 |
| 2019/08/01 | 4.580 | 5.340 | 4.020 | 4.720 | 614,775,219 | 2,867,926,396 |
| 2019/07/01 | 5.310 | 5.570 | 4.470 | 4.620 | 512,889,347 | 2,560,600,064 |
| 2019/06/03 | 5.730 | 5.980 | 4.940 | 5.190 | 940,205,384 | 5,133,521,396 |
| 2019/05/06 | 6.690 | 8.690 | 5.750 | 5.770 | 2,052,832,035 | 13,805,295,435 |
| 2019/04/01 | 4.040 | 8.560 | 4.030 | 7.100 | 1,300,834,841 | 7,717,202,694 |
| 2019/03/01 | 3.950 | 4.370 | 3.830 | 4.030 | 289,343,175 | 1,170,393,142 |
| 2019/02/01 | 3.270 | 4.110 | 3.270 | 3.930 | 147,763,776 | 538,598,963 |
| 2019/01/02 | 3.260 | 3.980 | 3.180 | 3.270 | 170,891,159 | 584,874,991 |
| 2018/12/03 | 3.680 | 3.770 | 3.220 | 3.250 | 75,082,465 | 261,286,978 |
| 2018/11/01 | 3.590 | 4.050 | 3.440 | 3.590 | 231,541,345 | 849,177,882 |