日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.220 | 5.010 | 4.130 | 4.280 | 405,279,141 | 1,787,281,011 |
| 2026/03/02 | 4.670 | 4.830 | 3.760 | 4.140 | 777,242,148 | 3,381,003,343 |
| 2026/02/02 | 4.170 | 4.940 | 4.030 | 4.750 | 672,056,421 | 3,005,772,342 |
| 2026/01/05 | 4.270 | 4.550 | 4.070 | 4.170 | 516,156,918 | 2,201,409,255 |
| 2025/12/01 | 4.670 | 4.760 | 4.070 | 4.300 | 487,648,870 | 2,170,037,471 |
| 2025/11/03 | 4.890 | 5.350 | 4.460 | 4.610 | 832,144,837 | 4,017,179,200 |
| 2025/10/09 | 4.430 | 5.090 | 4.360 | 4.870 | 750,285,128 | 3,516,961,537 |
| 2025/09/01 | 4.650 | 4.950 | 4.250 | 4.380 | 744,820,327 | 3,394,518,640 |
| 2025/08/01 | 4.160 | 5.010 | 4.120 | 4.660 | 1,169,257,706 | 5,247,043,955 |
| 2025/07/01 | 3.780 | 4.250 | 3.620 | 4.140 | 848,816,595 | 3,350,703,508 |
| 2025/06/03 | 3.750 | 3.990 | 3.420 | 3.820 | 725,005,475 | 2,715,145,503 |
| 2025/05/06 | 4.010 | 4.380 | 3.750 | 3.780 | 849,745,823 | 3,381,988,375 |
| 2025/04/01 | 3.170 | 4.100 | 2.700 | 3.990 | 851,999,728 | 2,973,479,050 |
| 2025/03/03 | 3.150 | 3.470 | 3.030 | 3.180 | 680,501,126 | 2,182,707,361 |
| 2025/02/05 | 2.960 | 3.420 | 2.960 | 3.170 | 670,438,041 | 2,096,794,973 |
| 2025/01/02 | 3.980 | 4.260 | 3.070 | 3.290 | 630,501,727 | 2,301,331,303 |
| 2024/12/02 | 4.000 | 4.370 | 3.870 | 3.980 | 712,671,029 | 2,889,881,022 |
| 2024/11/01 | 3.560 | 4.250 | 3.240 | 3.980 | 833,467,102 | 3,131,752,635 |
| 2024/10/08 | 3.380 | 3.610 | 2.660 | 3.570 | 766,065,914 | 2,531,847,845 |
| 2024/09/02 | 2.310 | 3.080 | 2.260 | 3.080 | 1,076,560,009 | 2,887,872,224 |
| 2024/08/01 | 2.740 | 2.780 | 2.170 | 2.310 | 363,641,705 | 909,104,262 |
| 2024/07/01 | 3.640 | 3.770 | 2.520 | 2.750 | 344,773,381 | 1,092,931,617 |
| 2024/06/03 | 3.870 | 4.200 | 3.630 | 3.650 | 392,227,744 | 1,505,173,967 |
| 2024/05/06 | 3.660 | 4.350 | 3.590 | 3.780 | 574,147,533 | 2,207,597,264 |
| 2024/04/01 | 3.780 | 4.240 | 3.310 | 3.600 | 613,370,018 | 2,289,403,592 |
| 2024/03/01 | 3.820 | 3.960 | 3.410 | 3.800 | 432,739,973 | 1,621,693,048 |
| 2024/02/01 | 3.720 | 3.820 | 2.900 | 3.810 | 301,064,206 | 1,072,541,233 |
| 2024/01/02 | 4.060 | 4.220 | 3.640 | 3.740 | 335,954,060 | 1,315,260,144 |
| 2023/12/01 | 4.080 | 4.170 | 3.850 | 4.040 | 266,536,913 | 1,075,476,443 |
| 2023/11/01 | 3.990 | 4.580 | 3.950 | 4.080 | 621,922,666 | 2,580,979,063 |
| 2023/10/09 | 4.020 | 4.080 | 3.760 | 3.970 | 156,386,676 | 618,900,270 |
| 2023/09/01 | 3.960 | 4.100 | 3.950 | 4.040 | 179,311,805 | 719,488,617 |
| 2023/08/01 | 4.460 | 4.530 | 3.950 | 3.960 | 299,983,579 | 1,267,430,621 |
| 2023/07/03 | 4.360 | 4.510 | 4.290 | 4.470 | 307,074,944 | 1,353,432,815 |
| 2023/06/01 | 4.410 | 4.430 | 4.240 | 4.380 | 166,130,126 | 725,157,999 |
| 2023/05/04 | 4.330 | 4.480 | 4.320 | 4.400 | 231,916,036 | 1,016,372,027 |
| 2023/04/03 | 4.390 | 4.430 | 4.190 | 4.300 | 143,563,250 | 621,269,964 |
| 2023/03/01 | 4.590 | 4.620 | 4.360 | 4.390 | 231,374,090 | 1,038,869,664 |
| 2023/02/01 | 4.510 | 4.980 | 4.450 | 4.580 | 418,930,869 | 1,939,649,923 |
| 2023/01/03 | 4.310 | 4.570 | 4.290 | 4.520 | 136,935,282 | 605,596,284 |
| 2022/12/01 | 4.560 | 4.680 | 4.290 | 4.300 | 316,356,076 | 1,410,157,208 |
| 2022/11/01 | 4.260 | 4.980 | 4.220 | 4.520 | 664,295,294 | 2,986,007,346 |
| 2022/10/10 | 4.370 | 5.150 | 4.210 | 4.250 | 450,989,705 | 2,027,198,723 |
| 2022/09/01 | 4.390 | 4.610 | 4.180 | 4.360 | 266,403,606 | 1,168,179,812 |
| 2022/08/01 | 4.410 | 4.690 | 4.170 | 4.400 | 281,869,168 | 1,245,157,049 |
| 2022/07/01 | 4.630 | 4.750 | 4.340 | 4.430 | 225,418,282 | 1,022,835,454 |
| 2022/06/01 | 4.350 | 4.900 | 4.340 | 4.610 | 470,927,497 | 2,142,720,111 |
| 2022/05/05 | 5.500 | 5.500 | 4.250 | 4.380 | 370,927,618 | 1,820,327,285 |
| 2022/04/01 | 5.425 | 6.200 | 5.175 | 5.700 | 291,623,178 | 1,640,380,376 |
| 2022/03/01 | 5.900 | 5.958 | 4.767 | 5.458 | 257,531,183 | 1,421,765,278 |
| 2022/02/07 | 5.717 | 6.167 | 5.608 | 5.867 | 186,391,262 | 1,088,478,372 |
| 2022/01/04 | 6.742 | 7.692 | 5.500 | 5.625 | 549,660,327 | 3,512,192,074 |
| 2021/12/01 | 7.225 | 8.042 | 5.958 | 6.775 | 678,235,771 | 4,747,650,397 |
| 2021/11/01 | 5.567 | 7.625 | 5.133 | 7.383 | 512,174,304 | 3,291,744,251 |
| 2021/10/08 | 6.258 | 6.283 | 5.375 | 5.550 | 129,913,781 | 762,139,196 |
| 2021/09/01 | 5.358 | 6.975 | 5.333 | 6.125 | 405,708,481 | 2,413,052,617 |
| 2021/08/02 | 4.975 | 5.367 | 4.842 | 5.333 | 137,227,864 | 703,876,021 |
| 2021/07/01 | 5.208 | 5.292 | 4.817 | 5.008 | 137,946,326 | 700,939,768 |
| 2021/06/01 | 5.283 | 5.925 | 5.142 | 5.217 | 353,570,965 | 1,906,366,250 |
| 2021/05/06 | 5.258 | 6.075 | 5.067 | 5.117 | 328,254,911 | 1,765,765,229 |
| 2021/04/01 | 4.675 | 5.550 | 4.642 | 5.300 | 271,752,406 | 1,370,107,692 |
| 2021/03/01 | 4.725 | 5.158 | 4.617 | 4.683 | 182,314,632 | 874,335,396 |
| 2021/02/01 | 4.583 | 5.150 | 4.408 | 4.725 | 213,624,882 | 1,007,561,755 |
| 2021/01/04 | 4.742 | 5.825 | 4.292 | 4.700 | 278,158,153 | 1,360,123,828 |
| 2020/12/01 | 5.058 | 5.458 | 4.675 | 4.692 | 109,020,042 | 541,911,373 |
| 2020/11/02 | 5.067 | 5.358 | 4.808 | 5.058 | 64,742,948 | 328,424,789 |
| 2020/10/09 | 5.050 | 5.242 | 4.983 | 5.033 | 40,366,550 | 204,940,974 |
| 2020/09/01 | 5.650 | 5.700 | 4.992 | 5.000 | 83,647,951 | 446,303,642 |
| 2020/08/03 | 5.958 | 6.450 | 5.600 | 5.650 | 279,307,380 | 1,651,963,499 |
| 2020/07/01 | 5.083 | 6.850 | 5.033 | 5.867 | 419,476,549 | 2,394,477,010 |
| 2020/06/01 | 4.875 | 5.300 | 4.808 | 5.092 | 93,038,804 | 466,938,497 |
| 2020/05/06 | 5.033 | 5.208 | 4.708 | 4.892 | 58,227,490 | 288,822,907 |
| 2020/04/01 | 4.942 | 5.675 | 4.758 | 5.067 | 142,895,640 | 730,268,168 |
| 2020/03/02 | 5.058 | 6.542 | 4.767 | 4.975 | 276,832,556 | 1,477,040,102 |
| 2020/02/03 | 4.800 | 5.725 | 4.383 | 5.067 | 152,695,521 | 762,523,257 |
| 2020/01/02 | 5.658 | 5.875 | 5.258 | 5.333 | 96,734,220 | 535,036,970 |
| 2019/12/02 | 5.408 | 5.925 | 5.333 | 5.625 | 88,017,408 | 490,499,010 |
| 2019/11/01 | 5.650 | 5.750 | 5.267 | 5.367 | 45,824,384 | 252,423,619 |
| 2019/10/08 | 5.825 | 6.083 | 5.617 | 5.725 | 48,134,018 | 279,778,979 |
| 2019/09/02 | 5.992 | 6.867 | 5.675 | 5.767 | 142,186,655 | 863,819,475 |
| 2019/08/01 | 6.550 | 6.658 | 5.500 | 6.000 | 115,503,959 | 713,467,954 |
| 2019/07/01 | 6.608 | 7.408 | 6.292 | 6.508 | 159,046,873 | 1,066,250,236 |
| 2019/06/03 | 6.708 | 7.283 | 6.000 | 6.442 | 211,679,943 | 1,398,833,983 |
| 2019/05/06 | 7.867 | 8.300 | 6.492 | 6.625 | 324,649,826 | 2,376,761,376 |
| 2019/04/01 | 9.028 | 10.764 | 7.650 | 8.300 | 631,032,003 | 5,638,586,462 |
| 2019/03/01 | 6.257 | 11.181 | 6.215 | 9.201 | 687,820,421 | 5,649,413,027 |
| 2019/02/01 | 5.090 | 7.042 | 5.063 | 6.347 | 130,356,317 | 767,212,103 |
| 2019/01/02 | 4.917 | 5.306 | 4.618 | 5.063 | 27,719,506 | 137,932,261 |
| 2018/12/03 | 5.118 | 5.319 | 4.882 | 4.931 | 14,383,414 | 72,816,033 |
| 2018/11/01 | 4.764 | 5.451 | 4.639 | 5.028 | 19,222,110 | 95,543,497 |