日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.260 | 3.280 | 2.970 | 3.010 | 62,672,602 | 196,165,244 |
| 2026/03/02 | 3.460 | 3.490 | 2.840 | 3.220 | 452,095,053 | 1,470,439,159 |
| 2026/02/02 | 3.450 | 3.580 | 3.280 | 3.510 | 272,503,892 | 941,500,946 |
| 2026/01/05 | 3.080 | 3.790 | 3.040 | 3.490 | 845,130,720 | 2,831,187,912 |
| 2025/12/01 | 3.490 | 3.630 | 3.080 | 3.080 | 730,278,446 | 2,424,524,440 |
| 2025/11/03 | 3.270 | 4.000 | 3.200 | 3.470 | 719,519,441 | 2,507,525,251 |
| 2025/10/09 | 3.060 | 3.490 | 2.980 | 3.280 | 325,697,214 | 1,043,045,327 |
| 2025/09/01 | 3.110 | 3.490 | 2.910 | 3.080 | 628,885,225 | 1,979,416,245 |
| 2025/08/01 | 3.080 | 3.430 | 3.070 | 3.110 | 624,656,570 | 1,981,722,968 |
| 2025/07/01 | 3.060 | 3.490 | 3.010 | 3.090 | 719,210,168 | 2,274,502,156 |
| 2025/06/03 | 3.070 | 3.250 | 2.860 | 3.060 | 338,791,449 | 1,036,701,833 |
| 2025/05/06 | 2.540 | 3.620 | 2.540 | 3.070 | 701,725,975 | 2,064,828,681 |
| 2025/04/01 | 2.720 | 2.770 | 2.200 | 2.540 | 345,745,542 | 884,244,223 |
| 2025/03/03 | 3.150 | 3.220 | 2.650 | 2.710 | 488,136,560 | 1,431,460,462 |
| 2025/02/05 | 2.870 | 3.430 | 2.830 | 3.160 | 1,120,774,246 | 3,443,578,870 |
| 2025/01/02 | 3.150 | 3.150 | 2.330 | 2.820 | 1,216,132,792 | 3,481,180,117 |
| 2024/12/02 | 4.060 | 4.760 | 3.480 | 3.500 | 704,679,605 | 2,783,484,439 |
| 2024/11/01 | 5.040 | 5.040 | 3.740 | 4.060 | 1,044,881,033 | 4,670,618,217 |
| 2024/10/08 | 3.540 | 5.970 | 2.870 | 5.200 | 1,548,866,674 | 6,807,269,032 |
| 2024/09/02 | 2.710 | 3.260 | 2.610 | 3.220 | 182,635,319 | 538,774,191 |
| 2024/08/01 | 2.790 | 3.290 | 2.510 | 2.690 | 331,295,887 | 934,254,401 |
| 2024/07/01 | 2.970 | 2.990 | 2.640 | 2.790 | 98,993,791 | 281,884,819 |
| 2024/06/03 | 2.980 | 3.220 | 2.770 | 2.970 | 248,020,722 | 740,341,855 |
| 2024/05/06 | 2.900 | 3.550 | 2.870 | 2.980 | 462,980,289 | 1,423,664,388 |
| 2024/04/01 | 3.500 | 3.760 | 2.610 | 2.880 | 472,255,341 | 1,505,313,899 |
| 2024/03/01 | 2.660 | 3.630 | 2.550 | 3.470 | 628,523,315 | 1,934,280,501 |
| 2024/02/01 | 2.860 | 2.890 | 2.020 | 2.640 | 326,925,648 | 850,823,998 |
| 2024/01/02 | 3.510 | 3.600 | 2.870 | 2.870 | 291,863,582 | 937,611,757 |
| 2023/12/01 | 3.270 | 4.800 | 3.250 | 3.510 | 834,329,308 | 3,093,275,909 |
| 2023/11/01 | 3.130 | 3.550 | 3.060 | 3.270 | 247,099,239 | 803,690,274 |
| 2023/10/09 | 3.170 | 3.180 | 2.950 | 3.120 | 113,223,442 | 351,558,787 |
| 2023/09/01 | 3.500 | 3.530 | 3.140 | 3.170 | 139,027,645 | 463,657,196 |
| 2023/08/01 | 3.620 | 4.040 | 3.440 | 3.450 | 585,553,463 | 2,129,950,721 |
| 2023/07/03 | 2.970 | 3.800 | 2.970 | 3.660 | 249,858,596 | 837,026,296 |
| 2023/06/01 | 3.090 | 3.100 | 2.850 | 2.950 | 96,264,940 | 288,554,157 |
| 2023/05/04 | 3.230 | 3.330 | 3.010 | 3.090 | 85,486,710 | 270,565,437 |
| 2023/04/03 | 3.230 | 3.300 | 2.980 | 3.230 | 129,822,306 | 413,484,044 |
| 2023/03/01 | 3.460 | 3.700 | 3.180 | 3.230 | 258,308,906 | 876,312,963 |
| 2023/02/01 | 3.570 | 3.680 | 3.420 | 3.440 | 138,313,122 | 487,899,537 |
| 2023/01/03 | 3.390 | 3.580 | 3.380 | 3.570 | 96,819,545 | 336,932,016 |
| 2022/12/01 | 3.760 | 3.800 | 3.340 | 3.400 | 162,443,700 | 580,736,227 |
| 2022/11/01 | 3.280 | 3.940 | 3.280 | 3.750 | 255,675,758 | 910,844,887 |
| 2022/10/10 | 3.300 | 3.690 | 3.150 | 3.280 | 138,214,464 | 463,709,526 |
| 2022/09/01 | 3.510 | 3.770 | 3.230 | 3.270 | 142,423,974 | 490,650,590 |
| 2022/08/01 | 3.940 | 3.960 | 3.460 | 3.510 | 171,488,488 | 637,508,454 |
| 2022/07/01 | 3.830 | 4.240 | 3.600 | 3.930 | 334,958,230 | 1,306,337,097 |
| 2022/06/01 | 3.710 | 4.100 | 3.610 | 3.830 | 356,607,934 | 1,359,567,748 |
| 2022/05/05 | 3.530 | 4.080 | 3.370 | 3.710 | 344,546,365 | 1,265,346,525 |
| 2022/04/01 | 4.720 | 5.170 | 3.260 | 3.520 | 510,384,243 | 2,127,026,332 |
| 2022/03/01 | 4.530 | 5.250 | 4.030 | 4.800 | 918,165,236 | 4,271,763,760 |
| 2022/02/07 | 4.400 | 5.410 | 4.030 | 4.570 | 663,451,427 | 3,053,535,192 |
| 2022/01/04 | 4.140 | 6.300 | 3.900 | 4.170 | 1,064,724,823 | 4,927,014,118 |
| 2021/12/01 | 3.280 | 4.800 | 3.240 | 4.100 | 1,050,298,197 | 4,048,899,549 |
| 2021/11/01 | 2.990 | 3.500 | 2.960 | 3.260 | 143,732,019 | 456,708,490 |
| 2021/10/08 | 3.000 | 3.170 | 2.900 | 2.990 | 101,104,245 | 304,829,298 |
| 2021/09/01 | 2.940 | 3.270 | 2.920 | 2.960 | 168,472,721 | 509,208,799 |
| 2021/08/02 | 3.000 | 3.210 | 2.880 | 2.950 | 104,269,861 | 313,852,281 |
| 2021/07/01 | 2.930 | 3.300 | 2.870 | 2.960 | 154,283,036 | 465,163,353 |
| 2021/06/01 | 3.190 | 3.250 | 2.920 | 2.950 | 63,261,170 | 194,686,250 |
| 2021/05/06 | 3.120 | 3.370 | 3.120 | 3.170 | 80,507,496 | 257,221,449 |
| 2021/04/01 | 3.590 | 3.590 | 3.200 | 3.210 | 126,873,994 | 431,054,394 |
| 2021/03/01 | 3.340 | 3.510 | 3.110 | 3.510 | 120,106,715 | 404,459,362 |
| 2021/02/01 | 3.140 | 3.560 | 3.000 | 3.330 | 113,375,911 | 369,322,030 |
| 2021/01/04 | 3.610 | 4.100 | 3.320 | 3.490 | 194,000,087 | 704,220,315 |
| 2020/12/01 | 3.810 | 4.160 | 3.530 | 3.570 | 141,421,296 | 532,804,732 |
| 2020/11/02 | 3.390 | 4.780 | 3.260 | 3.810 | 467,470,242 | 1,781,061,622 |
| 2020/10/09 | 3.880 | 4.010 | 3.370 | 3.410 | 67,295,208 | 246,805,175 |
| 2020/09/01 | 4.250 | 4.580 | 3.700 | 3.840 | 190,959,660 | 781,502,408 |
| 2020/08/03 | 4.940 | 5.380 | 4.180 | 4.250 | 263,029,555 | 1,232,951,039 |
| 2020/07/01 | 5.700 | 5.900 | 4.620 | 4.940 | 449,673,989 | 2,378,775,401 |
| 2020/06/01 | 4.040 | 5.250 | 4.010 | 5.250 | 115,514,306 | 535,697,594 |
| 2020/05/06 | 3.930 | 4.360 | 3.870 | 4.040 | 93,648,764 | 379,277,494 |
| 2020/04/01 | 3.300 | 4.180 | 3.200 | 3.930 | 157,265,932 | 574,413,816 |
| 2020/03/02 | 3.330 | 3.730 | 2.870 | 3.310 | 129,532,321 | 428,751,982 |
| 2020/02/03 | 3.590 | 3.890 | 3.330 | 3.330 | 126,136,306 | 445,891,841 |
| 2020/01/02 | 3.630 | 3.970 | 3.600 | 3.780 | 66,631,418 | 249,534,660 |
| 2019/12/02 | 3.380 | 4.050 | 3.320 | 3.610 | 90,234,300 | 323,941,137 |
| 2019/11/01 | 4.060 | 4.120 | 3.190 | 3.390 | 85,115,366 | 314,075,700 |
| 2019/10/08 | 4.380 | 4.380 | 4.030 | 4.060 | 66,115,797 | 278,512,794 |
| 2019/09/02 | 4.420 | 4.750 | 4.300 | 4.390 | 65,787,142 | 293,739,589 |
| 2019/08/01 | 4.330 | 5.120 | 4.270 | 4.450 | 90,843,853 | 412,658,202 |
| 2019/07/01 | 4.670 | 4.720 | 4.270 | 4.340 | 69,874,798 | 314,436,591 |
| 2019/06/03 | 4.340 | 4.790 | 4.210 | 4.600 | 96,495,829 | 432,783,793 |
| 2019/05/06 | 5.380 | 5.380 | 3.890 | 4.360 | 119,961,118 | 570,115,213 |
| 2019/04/01 | 5.910 | 6.370 | 4.700 | 5.260 | 190,722,969 | 1,060,419,707 |
| 2019/03/01 | 4.500 | 6.190 | 4.480 | 5.880 | 314,838,880 | 1,656,839,606 |
| 2019/02/01 | 3.890 | 4.440 | 3.760 | 4.440 | 214,244,074 | 885,363,635 |
| 2019/01/02 | 3.970 | 4.040 | 3.330 | 3.920 | 212,403,856 | 810,320,710 |
| 2018/12/03 | 3.390 | 4.260 | 3.300 | 3.780 | 376,851,378 | 1,387,755,199 |
| 2018/11/01 | 2.380 | 3.420 | 2.270 | 3.290 | 407,952,437 | 1,158,584,921 |