日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.550 | 4.590 | 3.990 | 3.990 | 193,730,345 | 829,165,876 |
| 2026/03/02 | 5.000 | 5.440 | 4.420 | 4.590 | 1,644,222,279 | 7,995,030,831 |
| 2026/02/02 | 4.400 | 5.100 | 4.190 | 4.980 | 929,742,945 | 4,339,575,195 |
| 2026/01/05 | 3.890 | 4.820 | 3.870 | 4.610 | 780,196,539 | 3,352,894,626 |
| 2025/12/01 | 4.380 | 4.940 | 3.840 | 3.880 | 620,727,751 | 2,644,300,219 |
| 2025/11/03 | 4.430 | 5.890 | 4.200 | 4.390 | 1,132,243,515 | 5,352,681,217 |
| 2025/10/09 | 3.750 | 5.140 | 3.730 | 4.430 | 1,142,132,728 | 4,868,340,753 |
| 2025/09/01 | 3.720 | 4.090 | 3.630 | 3.740 | 366,190,057 | 1,389,691,266 |
| 2025/08/01 | 3.820 | 4.030 | 3.660 | 3.720 | 390,448,310 | 1,486,631,940 |
| 2025/07/01 | 3.690 | 4.450 | 3.610 | 3.780 | 962,308,039 | 3,736,160,961 |
| 2025/06/03 | 3.260 | 4.470 | 3.250 | 3.680 | 725,182,020 | 2,657,792,103 |
| 2025/05/06 | 3.130 | 3.550 | 3.110 | 3.280 | 220,630,126 | 720,908,936 |
| 2025/04/01 | 3.210 | 3.270 | 2.780 | 3.100 | 214,884,761 | 663,993,911 |
| 2025/03/03 | 3.250 | 3.570 | 3.170 | 3.200 | 333,593,550 | 1,100,024,731 |
| 2025/02/05 | 3.210 | 3.350 | 3.160 | 3.240 | 162,603,492 | 526,835,314 |
| 2025/01/02 | 3.720 | 3.740 | 3.100 | 3.190 | 203,082,511 | 698,096,131 |
| 2024/12/02 | 3.740 | 4.070 | 3.530 | 3.740 | 542,702,674 | 2,045,989,080 |
| 2024/11/01 | 3.800 | 4.290 | 3.580 | 3.730 | 737,124,774 | 2,837,930,379 |
| 2024/10/08 | 3.960 | 4.080 | 3.320 | 3.820 | 663,111,185 | 2,516,506,947 |
| 2024/09/02 | 3.080 | 3.650 | 2.920 | 3.620 | 152,979,080 | 507,508,097 |
| 2024/08/01 | 3.120 | 3.300 | 3.020 | 3.080 | 118,778,644 | 371,777,155 |
| 2024/07/01 | 3.320 | 3.420 | 2.940 | 3.130 | 128,820,746 | 412,548,439 |
| 2024/06/03 | 3.610 | 3.700 | 3.250 | 3.290 | 160,142,731 | 554,494,206 |
| 2024/05/06 | 3.810 | 4.070 | 3.570 | 3.610 | 267,501,771 | 1,007,144,167 |
| 2024/04/01 | 4.180 | 4.750 | 3.720 | 3.800 | 630,550,438 | 2,593,138,676 |
| 2024/03/01 | 4.660 | 4.940 | 4.030 | 4.180 | 594,993,907 | 2,649,210,370 |
| 2024/02/01 | 4.110 | 5.000 | 3.370 | 4.710 | 676,608,536 | 2,907,725,183 |
| 2024/01/02 | 4.680 | 5.980 | 4.140 | 4.190 | 1,307,012,591 | 6,205,042,275 |
| 2023/12/01 | 5.120 | 5.790 | 4.500 | 4.660 | 1,066,910,615 | 5,353,224,010 |
| 2023/11/01 | 4.170 | 6.360 | 4.020 | 5.190 | 1,911,846,701 | 9,434,963,469 |
| 2023/10/09 | 3.830 | 4.210 | 3.620 | 4.210 | 436,260,187 | 1,730,862,291 |
| 2023/09/01 | 3.370 | 4.920 | 3.320 | 3.880 | 1,077,320,270 | 4,171,922,745 |
| 2023/08/01 | 3.640 | 3.880 | 3.300 | 3.350 | 190,076,822 | 673,347,141 |
| 2023/07/03 | 3.400 | 3.680 | 3.350 | 3.620 | 176,318,093 | 619,317,301 |
| 2023/06/01 | 3.080 | 3.590 | 2.930 | 3.370 | 142,188,966 | 461,047,722 |
| 2023/05/04 | 3.240 | 3.450 | 3.060 | 3.070 | 83,850,850 | 268,741,974 |
| 2023/04/03 | 3.350 | 3.370 | 3.040 | 3.260 | 95,999,628 | 312,478,789 |
| 2023/03/01 | 3.700 | 3.710 | 3.290 | 3.350 | 103,418,019 | 363,255,791 |
| 2023/02/01 | 3.600 | 3.750 | 3.540 | 3.700 | 102,543,237 | 374,026,456 |
| 2023/01/03 | 3.440 | 3.610 | 3.420 | 3.600 | 84,232,195 | 296,286,745 |
| 2022/12/01 | 3.820 | 3.850 | 3.430 | 3.470 | 106,149,203 | 386,648,471 |
| 2022/11/01 | 3.430 | 3.880 | 3.410 | 3.820 | 134,310,067 | 488,217,093 |
| 2022/10/10 | 3.830 | 3.890 | 3.390 | 3.410 | 128,606,820 | 466,842,756 |
| 2022/09/01 | 3.950 | 4.320 | 3.690 | 3.800 | 233,259,124 | 919,040,948 |
| 2022/08/01 | 3.910 | 4.200 | 3.660 | 3.930 | 227,021,806 | 891,060,588 |
| 2022/07/01 | 4.010 | 4.170 | 3.750 | 3.900 | 155,461,750 | 615,239,875 |
| 2022/06/01 | 4.080 | 4.760 | 4.030 | 4.050 | 576,132,672 | 2,437,041,202 |
| 2022/05/05 | 4.180 | 4.260 | 3.710 | 4.080 | 593,616,724 | 2,408,599,857 |
| 2022/04/01 | 4.150 | 5.680 | 4.050 | 4.300 | 1,009,877,903 | 4,589,895,069 |
| 2022/03/01 | 3.830 | 5.190 | 3.820 | 4.130 | 829,149,914 | 3,517,668,510 |
| 2022/02/07 | 3.560 | 4.020 | 3.550 | 3.840 | 157,167,508 | 588,199,398 |
| 2022/01/04 | 4.200 | 4.370 | 3.420 | 3.530 | 234,214,248 | 908,751,282 |
| 2021/12/01 | 3.970 | 4.370 | 3.940 | 4.120 | 287,946,682 | 1,180,581,396 |
| 2021/11/01 | 4.210 | 4.320 | 3.800 | 3.970 | 299,181,501 | 1,219,164,616 |
| 2021/10/08 | 5.210 | 5.860 | 4.220 | 4.260 | 583,443,357 | 2,851,579,407 |
| 2021/09/01 | 4.780 | 5.840 | 4.450 | 5.060 | 843,152,260 | 4,243,163,748 |
| 2021/08/02 | 3.730 | 4.900 | 3.670 | 4.830 | 496,776,005 | 2,127,443,241 |
| 2021/07/01 | 4.020 | 4.080 | 3.600 | 3.790 | 278,213,644 | 1,077,382,336 |
| 2021/06/01 | 4.020 | 4.550 | 3.960 | 4.020 | 494,857,804 | 2,047,474,164 |
| 2021/05/06 | 3.880 | 4.720 | 3.870 | 4.030 | 509,220,129 | 2,100,533,032 |
| 2021/04/01 | 3.800 | 4.350 | 3.690 | 3.850 | 573,562,050 | 2,249,797,141 |
| 2021/03/01 | 3.930 | 4.860 | 3.700 | 3.840 | 846,261,232 | 3,454,861,479 |
| 2021/02/01 | 3.370 | 4.700 | 3.280 | 3.810 | 745,277,480 | 2,824,601,649 |
| 2021/01/04 | 4.000 | 4.790 | 3.200 | 3.560 | 670,225,559 | 2,605,501,860 |
| 2020/12/01 | 3.530 | 4.350 | 3.170 | 4.150 | 982,794,825 | 3,734,620,335 |
| 2020/11/02 | 2.870 | 3.780 | 2.850 | 3.580 | 382,342,217 | 1,250,259,049 |
| 2020/10/09 | 2.930 | 3.130 | 2.870 | 2.870 | 74,555,403 | 219,938,438 |
| 2020/09/01 | 3.040 | 3.250 | 2.860 | 2.900 | 127,442,124 | 383,919,398 |
| 2020/08/03 | 3.030 | 3.240 | 2.970 | 3.050 | 140,013,405 | 430,191,186 |
| 2020/07/01 | 2.810 | 3.290 | 2.800 | 3.050 | 204,298,594 | 610,342,049 |
| 2020/06/01 | 2.890 | 3.350 | 2.750 | 2.810 | 190,295,183 | 561,370,789 |
| 2020/05/06 | 2.850 | 2.920 | 2.720 | 2.890 | 54,648,830 | 155,475,921 |
| 2020/04/01 | 3.090 | 3.120 | 2.750 | 2.870 | 71,891,751 | 212,619,853 |
| 2020/03/02 | 3.070 | 3.380 | 2.920 | 3.080 | 165,675,277 | 515,664,299 |
| 2020/02/03 | 2.990 | 3.330 | 2.750 | 3.040 | 187,969,718 | 569,078,321 |
| 2020/01/02 | 3.550 | 3.850 | 3.290 | 3.320 | 204,205,937 | 715,231,294 |
| 2019/12/02 | 3.350 | 3.540 | 3.250 | 3.510 | 179,150,787 | 611,352,060 |
| 2019/11/01 | 3.250 | 3.620 | 3.070 | 3.360 | 152,945,477 | 508,543,711 |
| 2019/10/08 | 3.270 | 3.440 | 3.210 | 3.240 | 63,772,367 | 209,811,087 |
| 2019/09/02 | 3.350 | 3.730 | 3.190 | 3.260 | 146,131,903 | 494,291,161 |
| 2019/08/01 | 3.440 | 3.540 | 3.000 | 3.370 | 122,519,186 | 408,907,783 |
| 2019/07/01 | 3.810 | 3.990 | 3.410 | 3.440 | 146,757,173 | 537,498,146 |
| 2019/06/03 | 3.890 | 4.160 | 3.520 | 3.740 | 180,640,271 | 691,400,637 |
| 2019/05/06 | 3.860 | 4.360 | 3.490 | 3.880 | 328,645,292 | 1,280,895,025 |
| 2019/04/01 | 3.930 | 5.300 | 3.800 | 4.050 | 631,600,166 | 2,696,932,708 |
| 2019/03/01 | 3.720 | 4.320 | 3.570 | 3.920 | 439,467,699 | 1,706,233,341 |
| 2019/02/01 | 2.930 | 4.110 | 2.900 | 3.740 | 339,371,875 | 1,160,651,812 |
| 2019/01/02 | 2.680 | 3.650 | 2.660 | 2.920 | 343,410,395 | 1,022,504,451 |
| 2018/12/03 | 3.070 | 3.100 | 2.670 | 2.680 | 56,201,723 | 161,860,962 |
| 2018/11/01 | 2.960 | 3.180 | 2.860 | 2.950 | 173,796,603 | 519,217,351 |