日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.040 | 4.070 | 3.860 | 3.880 | 22,949,721 | 90,938,269 |
| 2026/03/02 | 4.410 | 4.410 | 3.790 | 4.010 | 256,835,451 | 1,067,151,298 |
| 2026/02/02 | 4.660 | 4.790 | 4.390 | 4.450 | 275,524,598 | 1,259,836,224 |
| 2026/01/05 | 4.510 | 4.960 | 4.480 | 4.670 | 913,480,067 | 4,252,249,711 |
| 2025/12/01 | 4.660 | 5.400 | 4.200 | 4.530 | 1,426,919,166 | 6,702,952,782 |
| 2025/11/03 | 4.270 | 4.770 | 4.250 | 4.610 | 495,742,334 | 2,218,446,944 |
| 2025/10/09 | 4.230 | 4.460 | 4.160 | 4.270 | 258,150,541 | 1,104,884,315 |
| 2025/09/01 | 4.380 | 4.630 | 4.120 | 4.230 | 712,873,423 | 3,093,870,655 |
| 2025/08/01 | 4.220 | 4.490 | 4.180 | 4.370 | 485,949,553 | 2,096,872,321 |
| 2025/07/01 | 4.180 | 4.360 | 4.140 | 4.220 | 385,492,508 | 1,628,705,846 |
| 2025/06/03 | 4.230 | 4.390 | 4.000 | 4.170 | 328,730,013 | 1,379,844,229 |
| 2025/05/06 | 4.130 | 4.860 | 4.110 | 4.260 | 1,050,470,783 | 4,559,043,198 |
| 2025/04/01 | 4.150 | 4.950 | 3.650 | 4.110 | 1,440,567,012 | 6,071,989,955 |
| 2025/03/03 | 4.480 | 4.850 | 4.080 | 4.160 | 933,316,496 | 4,099,592,708 |
| 2025/02/05 | 4.650 | 4.970 | 4.410 | 4.490 | 1,222,893,977 | 5,661,999,113 |
| 2025/01/02 | 4.470 | 5.950 | 4.340 | 4.650 | 2,859,136,015 | 13,873,957,512 |
| 2024/12/02 | 3.960 | 7.640 | 3.890 | 4.470 | 2,127,522,756 | 10,616,338,552 |
| 2024/11/01 | 3.570 | 4.100 | 3.460 | 3.970 | 518,752,070 | 1,958,289,064 |
| 2024/10/07 | 3.420 | 3.930 | 3.240 | 3.580 | 326,244,379 | 1,155,720,712 |
| 2024/09/02 | 2.970 | 3.600 | 2.920 | 3.580 | 211,165,539 | 689,983,398 |
| 2024/08/01 | 3.180 | 3.200 | 2.880 | 2.960 | 83,153,152 | 254,032,879 |
| 2024/07/01 | 2.900 | 3.280 | 2.840 | 3.200 | 133,495,260 | 407,828,019 |
| 2024/06/03 | 3.210 | 3.210 | 2.850 | 2.910 | 87,070,372 | 265,129,282 |
| 2024/05/06 | 3.340 | 3.420 | 3.170 | 3.210 | 148,347,246 | 487,320,703 |
| 2024/04/01 | 3.460 | 3.840 | 3.120 | 3.320 | 369,803,461 | 1,270,274,888 |
| 2024/03/01 | 3.380 | 3.510 | 3.250 | 3.440 | 240,277,002 | 815,740,421 |
| 2024/02/01 | 3.540 | 3.650 | 2.960 | 3.400 | 325,619,044 | 1,103,034,511 |
| 2024/01/02 | 3.830 | 4.590 | 3.360 | 3.580 | 1,076,604,898 | 4,134,162,808 |
| 2023/12/01 | 3.950 | 4.180 | 3.810 | 3.830 | 214,460,397 | 845,510,115 |
| 2023/11/01 | 3.770 | 3.970 | 3.660 | 3.950 | 151,619,058 | 581,838,135 |
| 2023/10/09 | 3.670 | 3.760 | 3.390 | 3.750 | 114,545,690 | 417,232,675 |
| 2023/09/01 | 3.650 | 3.790 | 3.560 | 3.670 | 143,641,730 | 526,806,044 |
| 2023/08/01 | 4.190 | 4.300 | 3.620 | 3.630 | 358,226,856 | 1,409,622,678 |
| 2023/07/03 | 3.550 | 4.160 | 3.510 | 4.160 | 168,967,938 | 649,681,721 |
| 2023/06/01 | 3.490 | 3.700 | 3.350 | 3.560 | 112,237,640 | 395,637,681 |
| 2023/05/04 | 3.500 | 3.680 | 3.470 | 3.490 | 98,444,680 | 348,001,943 |
| 2023/04/03 | 3.500 | 3.550 | 3.340 | 3.500 | 71,497,439 | 248,274,856 |
| 2023/03/01 | 3.630 | 3.680 | 3.410 | 3.500 | 83,400,543 | 296,488,930 |
| 2023/02/01 | 3.580 | 3.680 | 3.530 | 3.630 | 93,523,099 | 337,150,771 |
| 2023/01/03 | 3.900 | 3.920 | 3.470 | 3.580 | 127,137,620 | 472,634,102 |
| 2022/12/01 | 3.750 | 3.950 | 3.640 | 3.930 | 313,446,742 | 1,196,582,937 |
| 2022/11/01 | 3.220 | 3.820 | 3.190 | 3.730 | 151,262,394 | 527,905,755 |
| 2022/10/10 | 3.330 | 3.380 | 3.160 | 3.190 | 44,822,309 | 146,344,838 |
| 2022/09/01 | 3.530 | 3.660 | 3.280 | 3.290 | 110,950,346 | 381,669,190 |
| 2022/08/01 | 3.570 | 3.580 | 3.360 | 3.510 | 91,236,361 | 319,783,445 |
| 2022/07/01 | 3.760 | 3.800 | 3.530 | 3.550 | 119,252,020 | 436,462,393 |
| 2022/06/01 | 4.110 | 4.200 | 3.620 | 3.760 | 227,542,383 | 892,534,997 |
| 2022/05/05 | 3.780 | 4.260 | 3.600 | 4.140 | 552,645,341 | 2,180,185,870 |
| 2022/04/01 | 3.890 | 4.530 | 3.330 | 3.840 | 618,550,665 | 2,410,801,216 |
| 2022/03/01 | 4.240 | 4.770 | 3.670 | 3.950 | 821,202,837 | 3,414,150,794 |
| 2022/02/07 | 3.700 | 5.320 | 3.670 | 4.310 | 556,522,285 | 2,365,219,711 |
| 2022/01/04 | 3.860 | 4.040 | 3.610 | 3.690 | 112,221,387 | 426,441,270 |
| 2021/12/01 | 3.520 | 3.900 | 3.480 | 3.860 | 88,189,032 | 325,417,528 |
| 2021/11/01 | 3.400 | 3.540 | 3.380 | 3.530 | 35,816,982 | 124,016,300 |
| 2021/10/08 | 3.640 | 3.720 | 3.360 | 3.420 | 33,238,222 | 117,497,114 |
| 2021/09/01 | 3.610 | 3.990 | 3.550 | 3.650 | 83,392,666 | 308,552,864 |
| 2021/08/02 | 3.540 | 3.680 | 3.500 | 3.610 | 46,920,907 | 168,094,149 |
| 2021/07/01 | 3.670 | 3.900 | 3.490 | 3.550 | 49,489,677 | 180,761,045 |
| 2021/06/01 | 3.900 | 4.090 | 3.660 | 3.670 | 55,680,514 | 213,256,368 |
| 2021/05/06 | 3.980 | 4.160 | 3.860 | 3.880 | 82,237,334 | 326,482,215 |
| 2021/04/01 | 3.690 | 4.020 | 3.650 | 3.970 | 94,940,836 | 363,860,753 |
| 2021/03/01 | 3.520 | 3.880 | 3.380 | 3.690 | 122,171,054 | 441,953,787 |
| 2021/02/01 | 3.210 | 3.560 | 3.200 | 3.520 | 47,906,762 | 161,565,554 |
| 2021/01/04 | 3.680 | 3.700 | 3.150 | 3.160 | 56,873,196 | 194,648,513 |
| 2020/12/01 | 3.970 | 4.000 | 3.610 | 3.670 | 46,236,402 | 176,276,282 |
| 2020/11/02 | 3.980 | 4.140 | 3.960 | 3.980 | 51,149,571 | 205,365,527 |
| 2020/10/09 | 4.050 | 4.170 | 3.940 | 4.010 | 50,116,949 | 202,597,766 |
| 2020/09/01 | 3.990 | 4.160 | 3.810 | 4.030 | 104,759,983 | 418,778,032 |
| 2020/08/03 | 4.190 | 4.250 | 3.970 | 3.990 | 190,080,271 | 779,329,111 |
| 2020/07/01 | 4.010 | 5.120 | 3.970 | 4.200 | 483,964,808 | 2,093,147,794 |
| 2020/06/01 | 3.880 | 5.170 | 3.880 | 4.030 | 284,424,981 | 1,205,961,919 |
| 2020/05/06 | 3.100 | 3.560 | 3.080 | 3.530 | 121,064,327 | 401,630,904 |
| 2020/04/01 | 3.140 | 3.560 | 3.010 | 3.140 | 265,901,514 | 854,208,613 |
| 2020/03/02 | 3.070 | 3.500 | 2.980 | 3.160 | 229,142,270 | 728,099,562 |
| 2020/02/03 | 3.020 | 3.210 | 2.840 | 3.070 | 108,310,066 | 328,721,050 |
| 2020/01/02 | 3.470 | 3.650 | 3.310 | 3.350 | 72,816,256 | 250,852,001 |
| 2019/12/02 | 3.270 | 3.540 | 3.220 | 3.440 | 52,528,833 | 176,890,845 |
| 2019/11/01 | 3.390 | 3.450 | 3.180 | 3.280 | 29,880,483 | 99,352,605 |
| 2019/10/08 | 3.460 | 3.600 | 3.360 | 3.400 | 30,870,934 | 106,659,076 |
| 2019/09/02 | 3.500 | 3.720 | 3.410 | 3.460 | 50,684,432 | 178,535,911 |
| 2019/08/01 | 3.650 | 3.680 | 3.340 | 3.500 | 53,165,672 | 188,339,393 |
| 2019/07/01 | 3.930 | 3.950 | 3.600 | 3.680 | 55,446,857 | 210,143,588 |
| 2019/06/03 | 3.740 | 4.100 | 3.620 | 3.890 | 105,924,630 | 406,485,767 |
| 2019/05/06 | 3.810 | 3.880 | 3.570 | 3.750 | 103,869,495 | 389,770,279 |
| 2019/04/01 | 4.270 | 4.650 | 3.850 | 3.950 | 144,900,403 | 605,683,684 |
| 2019/03/01 | 3.890 | 4.650 | 3.850 | 4.260 | 317,390,621 | 1,321,138,459 |
| 2019/02/01 | 3.260 | 4.050 | 3.250 | 3.900 | 105,191,472 | 380,267,171 |
| 2019/01/02 | 3.360 | 3.620 | 3.230 | 3.250 | 104,992,523 | 353,299,839 |
| 2018/12/03 | 3.680 | 3.770 | 3.310 | 3.340 | 91,548,877 | 322,709,791 |
| 2018/11/01 | 3.140 | 4.800 | 3.100 | 3.580 | 518,306,819 | 1,894,411,423 |