日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.680 | 3.750 | 3.520 | 3.530 | 14,021,200 | 50,756,744 |
| 2026/03/02 | 3.800 | 3.960 | 3.440 | 3.600 | 158,816,864 | 587,622,396 |
| 2026/02/02 | 3.850 | 4.040 | 3.700 | 3.910 | 115,148,466 | 446,200,305 |
| 2026/01/05 | 3.640 | 3.950 | 3.400 | 3.790 | 186,481,677 | 689,049,796 |
| 2025/12/01 | 3.870 | 3.890 | 3.200 | 3.660 | 207,222,724 | 757,399,056 |
| 2025/11/03 | 3.880 | 4.170 | 3.390 | 3.850 | 244,731,420 | 935,485,852 |
| 2025/10/09 | 4.380 | 4.470 | 3.810 | 3.880 | 308,193,355 | 1,274,379,522 |
| 2025/09/01 | 3.310 | 4.180 | 3.150 | 4.180 | 361,031,015 | 1,337,619,910 |
| 2025/08/01 | 2.930 | 3.520 | 2.920 | 3.290 | 339,279,260 | 1,073,818,857 |
| 2025/07/01 | 3.090 | 3.230 | 2.940 | 2.960 | 206,788,512 | 631,738,904 |
| 2025/06/03 | 3.220 | 3.750 | 3.010 | 3.080 | 337,348,427 | 1,101,442,614 |
| 2025/05/06 | 2.450 | 3.330 | 2.410 | 3.280 | 442,923,198 | 1,270,082,270 |
| 2025/04/01 | 3.120 | 3.380 | 2.330 | 2.540 | 484,649,644 | 1,377,616,613 |
| 2025/03/03 | 3.330 | 4.070 | 3.060 | 3.100 | 876,424,064 | 2,971,077,576 |
| 2025/02/05 | 3.020 | 4.200 | 2.950 | 3.640 | 736,995,096 | 2,544,475,568 |
| 2025/01/02 | 3.690 | 3.830 | 2.720 | 3.130 | 318,878,281 | 1,065,850,654 |
| 2024/12/02 | 5.220 | 5.950 | 3.680 | 3.690 | 662,696,937 | 3,071,600,302 |
| 2024/11/01 | 5.100 | 5.270 | 4.300 | 5.200 | 450,197,064 | 2,236,353,915 |
| 2024/10/08 | 5.230 | 5.280 | 4.070 | 5.100 | 436,027,021 | 2,145,252,943 |
| 2024/09/02 | 4.060 | 4.840 | 3.860 | 4.800 | 236,472,951 | 1,038,116,254 |
| 2024/08/01 | 3.670 | 4.550 | 3.520 | 4.100 | 342,507,216 | 1,356,328,575 |
| 2024/07/01 | 4.000 | 4.230 | 3.210 | 3.680 | 123,236,832 | 465,835,224 |
| 2024/06/03 | 4.730 | 4.730 | 3.830 | 4.040 | 110,111,834 | 477,059,520 |
| 2024/05/06 | 4.900 | 5.780 | 4.700 | 4.730 | 227,565,938 | 1,144,087,753 |
| 2024/04/01 | 5.280 | 5.580 | 4.200 | 4.960 | 232,621,326 | 1,164,269,736 |
| 2024/03/01 | 4.480 | 5.690 | 4.430 | 5.230 | 627,207,704 | 3,109,382,192 |
| 2024/02/01 | 4.440 | 5.080 | 3.140 | 4.480 | 354,097,108 | 1,517,306,107 |
| 2024/01/02 | 6.200 | 7.360 | 4.490 | 4.510 | 844,157,974 | 4,761,050,973 |
| 2023/12/01 | 5.620 | 6.770 | 5.560 | 6.080 | 573,154,455 | 3,443,225,388 |
| 2023/11/01 | 5.380 | 6.330 | 5.330 | 5.650 | 510,322,584 | 2,894,804,857 |
| 2023/10/09 | 5.150 | 5.660 | 4.550 | 5.390 | 218,926,450 | 1,135,680,959 |
| 2023/09/01 | 5.350 | 5.980 | 4.700 | 5.150 | 264,119,913 | 1,398,514,939 |
| 2023/08/01 | 5.800 | 5.820 | 5.020 | 5.280 | 140,280,118 | 768,735,046 |
| 2023/07/03 | 6.570 | 6.580 | 5.640 | 5.840 | 252,247,631 | 1,553,214,787 |
| 2023/06/01 | 5.360 | 7.450 | 5.230 | 6.610 | 841,589,545 | 5,186,295,571 |
| 2023/05/04 | 5.680 | 5.970 | 4.750 | 5.360 | 272,869,049 | 1,484,407,626 |
| 2023/04/03 | 5.630 | 6.420 | 5.170 | 5.710 | 413,915,279 | 2,372,769,336 |
| 2023/03/01 | 5.190 | 5.920 | 5.120 | 5.640 | 259,632,251 | 1,419,539,332 |
| 2023/02/01 | 5.180 | 5.730 | 5.060 | 5.200 | 204,952,635 | 1,084,711,820 |
| 2023/01/03 | 5.290 | 5.730 | 4.770 | 5.140 | 385,796,537 | 2,018,680,379 |
| 2022/12/01 | 4.540 | 5.600 | 4.480 | 5.280 | 386,465,381 | 1,922,665,270 |
| 2022/11/01 | 3.870 | 5.250 | 3.840 | 4.550 | 563,214,076 | 2,465,469,617 |
| 2022/10/10 | 3.750 | 4.150 | 3.630 | 3.920 | 96,284,933 | 371,900,553 |
| 2022/09/01 | 4.940 | 5.350 | 3.660 | 3.700 | 334,317,742 | 1,475,177,036 |
| 2022/08/01 | 4.210 | 5.340 | 4.020 | 5.150 | 393,669,715 | 1,842,374,266 |
| 2022/07/01 | 3.790 | 4.450 | 3.610 | 4.210 | 211,725,804 | 850,079,103 |
| 2022/06/01 | 4.070 | 4.750 | 3.770 | 3.820 | 207,789,145 | 852,454,967 |
| 2022/05/05 | 4.300 | 5.200 | 4.000 | 4.110 | 410,921,534 | 1,809,082,053 |
| 2022/04/01 | 3.390 | 4.750 | 3.190 | 4.300 | 445,175,832 | 1,739,524,563 |
| 2022/03/01 | 3.410 | 3.690 | 3.140 | 3.390 | 94,508,254 | 322,036,875 |
| 2022/02/07 | 3.750 | 3.950 | 3.390 | 3.520 | 73,922,400 | 270,001,566 |
| 2022/01/04 | 4.360 | 4.750 | 3.670 | 3.810 | 122,844,696 | 509,498,376 |
| 2021/12/01 | 3.720 | 5.040 | 3.570 | 4.360 | 318,012,348 | 1,326,906,522 |
| 2021/11/01 | 3.180 | 4.020 | 2.980 | 3.710 | 176,746,088 | 613,750,790 |
| 2021/10/08 | 3.460 | 3.740 | 3.010 | 3.190 | 43,267,971 | 144,947,702 |
| 2021/09/01 | 3.430 | 3.720 | 3.200 | 3.530 | 61,660,070 | 213,960,442 |
| 2021/08/02 | 3.910 | 4.070 | 3.370 | 3.450 | 74,343,548 | 275,071,127 |
| 2021/07/01 | 3.830 | 4.200 | 3.630 | 3.950 | 67,309,675 | 262,676,006 |
| 2021/06/01 | 3.990 | 4.580 | 3.750 | 3.790 | 90,213,562 | 363,335,120 |
| 2021/05/06 | 4.380 | 4.380 | 3.740 | 4.000 | 59,612,708 | 245,902,420 |
| 2021/04/01 | 4.160 | 4.970 | 3.860 | 4.180 | 138,947,041 | 596,430,173 |
| 2021/03/01 | 3.800 | 5.460 | 3.590 | 4.180 | 275,215,712 | 1,171,730,893 |
| 2021/02/01 | 3.190 | 3.740 | 3.030 | 3.740 | 54,356,842 | 186,172,183 |
| 2021/01/04 | 2.940 | 3.300 | 2.860 | 3.160 | 57,284,843 | 175,578,043 |
| 2020/12/01 | 3.100 | 3.350 | 2.720 | 2.910 | 50,943,544 | 153,849,502 |
| 2020/11/02 | 2.900 | 3.280 | 2.890 | 3.100 | 46,343,290 | 140,999,459 |
| 2020/10/09 | 2.850 | 3.000 | 2.840 | 2.920 | 20,311,740 | 58,954,825 |
| 2020/09/01 | 2.990 | 3.390 | 2.800 | 2.850 | 74,316,561 | 223,507,057 |
| 2020/08/03 | 3.060 | 3.120 | 2.930 | 3.000 | 82,994,994 | 251,267,344 |
| 2020/07/01 | 2.710 | 3.270 | 2.680 | 3.070 | 126,837,579 | 371,951,200 |
| 2020/06/01 | 2.680 | 3.040 | 2.640 | 2.720 | 54,089,280 | 149,827,305 |
| 2020/05/06 | 2.620 | 3.110 | 2.490 | 2.670 | 98,747,140 | 268,839,088 |
| 2020/04/01 | 3.880 | 4.000 | 2.730 | 2.760 | 229,211,940 | 766,140,909 |
| 2020/03/02 | 5.270 | 5.900 | 4.310 | 4.310 | 250,968,676 | 1,241,667,524 |
| 2020/02/03 | 3.590 | 5.700 | 3.010 | 5.300 | 399,240,375 | 1,756,657,650 |
| 2020/01/02 | 5.730 | 6.050 | 3.940 | 3.990 | 428,276,965 | 2,110,334,745 |
| 2019/12/02 | 5.370 | 6.050 | 5.060 | 5.710 | 180,609,661 | 1,001,932,094 |
| 2019/11/01 | 5.320 | 5.760 | 5.160 | 5.390 | 96,575,932 | 522,234,352 |
| 2019/10/08 | 5.040 | 5.420 | 4.740 | 5.370 | 48,471,841 | 249,266,442 |
| 2019/09/02 | 5.190 | 5.390 | 4.910 | 5.040 | 56,120,800 | 288,040,006 |
| 2019/08/01 | 4.910 | 5.940 | 4.750 | 5.190 | 71,037,032 | 369,214,973 |
| 2019/07/01 | 5.610 | 5.730 | 4.880 | 4.910 | 75,064,708 | 396,529,320 |
| 2019/06/03 | 5.900 | 6.270 | 5.500 | 5.550 | 98,863,895 | 573,904,910 |
| 2019/05/06 | 5.360 | 5.980 | 4.510 | 5.800 | 145,249,766 | 786,164,358 |
| 2019/04/01 | 6.560 | 7.250 | 5.350 | 5.510 | 273,335,004 | 1,685,793,637 |
| 2019/03/01 | 6.110 | 7.550 | 6.020 | 6.560 | 531,728,463 | 3,488,138,717 |
| 2019/02/01 | 6.380 | 6.400 | 5.170 | 6.090 | 690,573,971 | 4,150,349,565 |
| 2019/01/02 | 8.650 | 8.850 | 7.090 | 7.090 | 43,031,937 | 340,812,941 |
| 2018/12/03 | 9.030 | 9.260 | 8.250 | 8.550 | 72,326,871 | 634,487,475 |
| 2018/11/01 | 9.620 | 9.910 | 8.750 | 9.000 | 119,209,675 | 1,111,034,171 |