日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.370 | 4.410 | 4.180 | 4.210 | 25,614,900 | 109,951,958 |
| 2026/03/02 | 4.900 | 4.910 | 4.110 | 4.330 | 412,048,706 | 1,879,972,221 |
| 2026/02/02 | 4.670 | 5.000 | 4.500 | 4.910 | 301,259,726 | 1,437,008,893 |
| 2026/01/05 | 4.730 | 5.050 | 4.570 | 4.670 | 888,540,942 | 4,225,012,179 |
| 2025/12/01 | 4.580 | 4.980 | 4.220 | 4.680 | 959,133,618 | 4,426,401,647 |
| 2025/11/03 | 3.980 | 4.700 | 3.940 | 4.620 | 797,341,709 | 3,436,542,765 |
| 2025/10/09 | 4.280 | 4.600 | 3.940 | 3.960 | 535,448,413 | 2,246,206,092 |
| 2025/09/01 | 3.900 | 4.590 | 3.790 | 4.210 | 800,006,982 | 3,298,028,783 |
| 2025/08/01 | 4.070 | 4.160 | 3.860 | 3.900 | 366,904,477 | 1,466,700,646 |
| 2025/07/01 | 3.960 | 4.180 | 3.930 | 4.060 | 258,906,232 | 1,044,039,380 |
| 2025/06/03 | 4.010 | 4.190 | 3.830 | 3.950 | 209,956,752 | 838,777,224 |
| 2025/05/06 | 4.150 | 4.370 | 3.980 | 3.990 | 414,459,431 | 1,708,609,004 |
| 2025/04/01 | 4.280 | 4.320 | 3.400 | 3.870 | 411,981,459 | 1,634,536,438 |
| 2025/03/03 | 4.360 | 4.540 | 4.210 | 4.280 | 585,652,856 | 2,546,125,791 |
| 2025/02/05 | 4.040 | 4.750 | 3.840 | 4.380 | 664,268,047 | 2,824,799,869 |
| 2025/01/02 | 3.890 | 4.230 | 3.540 | 4.040 | 433,780,089 | 1,702,586,849 |
| 2024/12/02 | 3.990 | 4.620 | 3.820 | 3.900 | 1,147,734,170 | 4,685,624,749 |
| 2024/11/01 | 3.640 | 4.230 | 3.530 | 3.980 | 798,569,359 | 3,070,499,185 |
| 2024/10/08 | 3.840 | 3.850 | 3.190 | 3.610 | 469,228,532 | 1,699,780,357 |
| 2024/09/02 | 3.030 | 3.530 | 2.820 | 3.500 | 208,589,872 | 671,659,387 |
| 2024/08/01 | 3.040 | 3.080 | 2.910 | 3.040 | 168,669,958 | 508,961,598 |
| 2024/07/01 | 3.240 | 3.420 | 2.870 | 3.040 | 328,852,649 | 1,033,419,449 |
| 2024/06/03 | 3.620 | 3.680 | 3.200 | 3.280 | 276,095,574 | 951,149,252 |
| 2024/05/06 | 3.640 | 4.170 | 3.580 | 3.620 | 851,171,805 | 3,194,022,198 |
| 2024/04/01 | 3.250 | 3.880 | 3.240 | 3.620 | 685,717,811 | 2,398,298,043 |
| 2024/03/01 | 3.240 | 3.320 | 3.090 | 3.250 | 279,157,850 | 900,284,066 |
| 2024/02/01 | 3.110 | 3.450 | 2.720 | 3.240 | 526,935,061 | 1,649,306,740 |
| 2024/01/02 | 3.430 | 4.600 | 3.130 | 3.200 | 1,398,974,238 | 5,022,317,514 |
| 2023/12/01 | 3.530 | 3.660 | 3.280 | 3.430 | 169,782,304 | 589,993,506 |
| 2023/11/01 | 3.420 | 3.620 | 3.380 | 3.540 | 200,677,100 | 700,363,079 |
| 2023/10/09 | 3.480 | 3.500 | 3.180 | 3.440 | 123,235,286 | 418,999,972 |
| 2023/09/01 | 3.410 | 3.570 | 3.380 | 3.490 | 94,471,062 | 327,106,052 |
| 2023/08/01 | 3.700 | 3.720 | 3.390 | 3.400 | 113,595,452 | 403,547,843 |
| 2023/07/03 | 3.250 | 3.760 | 3.200 | 3.710 | 154,017,805 | 535,981,961 |
| 2023/06/01 | 3.420 | 3.530 | 3.120 | 3.240 | 96,455,691 | 320,956,311 |
| 2023/05/04 | 3.640 | 3.990 | 3.400 | 3.420 | 131,396,527 | 474,669,953 |
| 2023/04/03 | 3.800 | 3.810 | 3.560 | 3.680 | 108,659,681 | 403,399,065 |
| 2023/03/01 | 3.920 | 4.050 | 3.690 | 3.800 | 153,406,992 | 592,918,024 |
| 2023/02/01 | 3.850 | 3.980 | 3.810 | 3.920 | 97,719,352 | 380,128,279 |
| 2023/01/03 | 3.660 | 3.850 | 3.610 | 3.850 | 54,936,417 | 205,599,540 |
| 2022/12/01 | 3.940 | 4.240 | 3.590 | 3.690 | 146,583,877 | 566,546,684 |
| 2022/11/01 | 3.880 | 4.100 | 3.860 | 3.920 | 93,538,592 | 368,542,052 |
| 2022/10/10 | 3.960 | 4.430 | 3.760 | 3.890 | 139,422,645 | 559,084,806 |
| 2022/09/01 | 4.170 | 4.370 | 3.890 | 3.910 | 91,533,903 | 373,915,993 |
| 2022/08/01 | 4.170 | 4.270 | 3.920 | 4.150 | 120,769,977 | 498,478,080 |
| 2022/07/01 | 4.350 | 4.360 | 4.070 | 4.170 | 107,923,133 | 457,324,276 |
| 2022/06/01 | 4.590 | 4.820 | 4.160 | 4.350 | 171,923,962 | 770,219,349 |
| 2022/05/05 | 4.460 | 4.820 | 4.040 | 4.550 | 103,254,064 | 461,287,530 |
| 2022/04/01 | 4.360 | 5.220 | 4.360 | 4.690 | 150,094,094 | 699,063,242 |
| 2022/03/01 | 4.220 | 4.870 | 3.830 | 4.390 | 165,223,082 | 715,002,887 |
| 2022/02/07 | 3.630 | 4.240 | 3.630 | 4.140 | 60,118,372 | 235,062,834 |
| 2022/01/04 | 4.030 | 4.200 | 3.450 | 3.710 | 67,101,710 | 258,173,829 |
| 2021/12/01 | 3.740 | 4.340 | 3.710 | 4.050 | 122,568,911 | 485,372,887 |
| 2021/11/01 | 3.500 | 3.960 | 3.440 | 3.760 | 93,616,532 | 343,104,589 |
| 2021/10/08 | 3.390 | 3.700 | 3.360 | 3.510 | 74,334,361 | 259,426,919 |
| 2021/09/01 | 3.740 | 3.820 | 3.300 | 3.370 | 111,028,149 | 394,982,640 |
| 2021/08/02 | 3.570 | 4.000 | 3.470 | 3.750 | 82,775,151 | 306,061,120 |
| 2021/07/01 | 4.190 | 4.200 | 3.410 | 3.630 | 81,360,716 | 313,848,961 |
| 2021/06/01 | 4.450 | 4.540 | 4.010 | 4.190 | 80,327,259 | 345,206,395 |
| 2021/05/06 | 4.000 | 4.550 | 3.850 | 4.420 | 93,827,219 | 394,543,455 |
| 2021/04/01 | 3.250 | 4.510 | 3.180 | 4.020 | 185,136,635 | 692,411,014 |
| 2021/03/01 | 3.050 | 3.380 | 2.920 | 3.230 | 61,793,910 | 194,341,846 |
| 2021/02/01 | 3.030 | 3.250 | 2.830 | 3.030 | 33,967,129 | 103,090,236 |
| 2021/01/04 | 2.810 | 3.460 | 2.630 | 3.090 | 94,015,049 | 281,810,109 |
| 2020/12/01 | 3.340 | 3.440 | 2.720 | 2.840 | 54,764,108 | 168,947,273 |
| 2020/11/02 | 3.440 | 3.630 | 3.310 | 3.340 | 60,376,095 | 207,090,005 |
| 2020/10/09 | 3.350 | 3.630 | 3.280 | 3.440 | 77,403,724 | 265,107,754 |
| 2020/09/01 | 3.110 | 3.380 | 2.860 | 3.340 | 93,770,433 | 297,486,698 |
| 2020/08/03 | 3.180 | 3.490 | 2.870 | 3.100 | 122,999,204 | 388,677,484 |
| 2020/07/01 | 2.530 | 3.310 | 2.510 | 3.180 | 182,924,327 | 527,279,372 |
| 2020/06/01 | 2.480 | 2.830 | 2.460 | 2.520 | 106,657,858 | 274,377,339 |
| 2020/05/06 | 2.430 | 2.520 | 2.360 | 2.470 | 52,898,005 | 129,335,622 |
| 2020/04/01 | 2.510 | 2.750 | 2.300 | 2.420 | 98,000,000 | 244,510,000 |
| 2020/03/02 | 2.850 | 3.280 | 2.490 | 2.520 | 160,527,225 | 447,068,321 |
| 2020/02/03 | 2.980 | 3.060 | 2.760 | 2.850 | 149,258,070 | 434,714,128 |
| 2020/01/02 | 3.420 | 3.620 | 3.140 | 3.140 | 115,284,729 | 383,898,147 |
| 2019/12/02 | 3.600 | 3.940 | 3.340 | 3.420 | 304,073,485 | 1,087,062,708 |
| 2019/11/01 | 3.370 | 3.760 | 3.030 | 3.600 | 228,026,947 | 784,412,697 |
| 2019/10/08 | 4.560 | 4.560 | 3.260 | 3.420 | 223,671,276 | 883,501,540 |
| 2019/09/02 | 5.980 | 6.070 | 4.770 | 4.800 | 319,090,917 | 1,724,686,406 |
| 2019/08/01 | 7.100 | 8.400 | 6.010 | 6.020 | 418,609,067 | 2,881,076,903 |
| 2019/07/01 | 7.100 | 7.500 | 6.740 | 7.110 | 105,309,229 | 749,011,891 |
| 2019/06/03 | 6.710 | 7.180 | 6.610 | 7.010 | 129,947,376 | 893,713,078 |
| 2019/05/06 | 7.560 | 7.570 | 6.560 | 6.730 | 131,761,385 | 936,164,640 |
| 2019/04/01 | 8.520 | 8.980 | 7.310 | 7.730 | 257,570,109 | 2,095,332,836 |
| 2019/03/01 | 7.600 | 11.260 | 7.580 | 8.510 | 594,086,254 | 5,190,828,644 |
| 2019/02/01 | 7.090 | 8.180 | 6.990 | 7.640 | 171,116,188 | 1,279,093,505 |
| 2019/01/02 | 8.170 | 8.550 | 6.910 | 6.990 | 240,809,940 | 1,843,400,090 |
| 2018/12/03 | 7.900 | 8.260 | 7.400 | 8.110 | 124,936,406 | 989,183,994 |
| 2018/11/01 | 6.780 | 8.880 | 6.730 | 7.800 | 301,601,993 | 2,276,341,042 |