日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.840 | 4.900 | 4.500 | 4.510 | 25,047,191 | 117,408,707 |
| 2026/03/02 | 5.910 | 6.120 | 4.570 | 4.790 | 400,010,341 | 2,139,055,298 |
| 2026/02/02 | 4.900 | 5.960 | 4.830 | 5.960 | 296,846,443 | 1,606,681,372 |
| 2026/01/05 | 4.710 | 4.970 | 4.660 | 4.850 | 160,335,088 | 769,207,584 |
| 2025/12/01 | 5.250 | 5.290 | 4.560 | 4.720 | 160,750,720 | 796,519,817 |
| 2025/11/03 | 5.260 | 5.700 | 5.150 | 5.240 | 204,759,982 | 1,092,906,403 |
| 2025/10/09 | 5.380 | 5.460 | 5.040 | 5.270 | 117,700,745 | 622,342,689 |
| 2025/09/01 | 5.770 | 6.100 | 5.310 | 5.390 | 281,304,669 | 1,587,261,594 |
| 2025/08/01 | 5.800 | 6.010 | 5.360 | 5.770 | 219,214,752 | 1,257,196,602 |
| 2025/07/01 | 6.200 | 6.240 | 5.800 | 5.820 | 177,199,052 | 1,065,852,297 |
| 2025/06/03 | 6.080 | 6.350 | 5.840 | 6.200 | 201,004,828 | 1,229,647,035 |
| 2025/05/06 | 5.800 | 6.970 | 5.800 | 6.110 | 461,510,773 | 2,847,521,469 |
| 2025/04/01 | 5.480 | 6.390 | 5.220 | 5.770 | 555,932,272 | 3,177,152,934 |
| 2025/03/03 | 6.030 | 6.230 | 5.420 | 5.510 | 189,217,002 | 1,096,985,569 |
| 2025/02/05 | 5.480 | 7.240 | 5.400 | 6.090 | 453,535,589 | 2,745,024,152 |
| 2025/01/02 | 6.090 | 6.440 | 5.200 | 5.450 | 227,901,443 | 1,320,688,862 |
| 2024/12/02 | 6.940 | 7.770 | 5.910 | 6.110 | 478,170,677 | 3,195,375,549 |
| 2024/11/01 | 6.860 | 9.980 | 6.490 | 6.980 | 1,127,381,452 | 8,542,732,952 |
| 2024/10/08 | 5.150 | 9.110 | 3.980 | 7.210 | 980,118,001 | 6,236,000,781 |
| 2024/09/02 | 4.540 | 4.880 | 4.060 | 4.770 | 133,176,958 | 607,619,870 |
| 2024/08/01 | 4.350 | 4.660 | 4.290 | 4.540 | 93,750,106 | 418,125,472 |
| 2024/07/01 | 4.310 | 4.950 | 4.220 | 4.330 | 155,991,921 | 694,554,028 |
| 2024/06/03 | 3.110 | 4.400 | 2.950 | 4.400 | 59,021,751 | 219,265,804 |
| 2024/05/06 | 3.240 | 3.310 | 3.070 | 3.120 | 14,546,251 | 46,329,809 |
| 2024/04/01 | 3.520 | 3.520 | 2.810 | 3.250 | 26,645,150 | 87,262,866 |
| 2024/03/01 | 3.190 | 3.520 | 3.150 | 3.480 | 21,460,766 | 71,571,654 |
| 2024/02/01 | 2.890 | 3.440 | 2.360 | 3.220 | 29,735,667 | 88,537,948 |
| 2024/01/02 | 3.310 | 3.350 | 2.940 | 2.950 | 17,354,783 | 54,450,631 |
| 2023/12/01 | 3.440 | 3.490 | 3.190 | 3.310 | 19,456,620 | 65,325,601 |
| 2023/11/01 | 3.430 | 3.660 | 3.400 | 3.470 | 24,898,931 | 86,897,269 |
| 2023/10/09 | 3.310 | 3.650 | 3.280 | 3.410 | 15,964,142 | 54,477,634 |
| 2023/09/01 | 3.400 | 3.480 | 3.250 | 3.300 | 15,096,152 | 50,685,330 |
| 2023/08/01 | 3.570 | 3.570 | 3.260 | 3.420 | 31,750,499 | 109,697,974 |
| 2023/07/03 | 3.730 | 3.780 | 3.500 | 3.560 | 20,758,402 | 75,612,479 |
| 2023/06/01 | 3.660 | 3.860 | 3.570 | 3.690 | 26,965,940 | 99,639,148 |
| 2023/05/04 | 3.290 | 3.980 | 3.220 | 3.650 | 75,892,589 | 268,280,302 |
| 2023/04/03 | 3.970 | 4.370 | 3.060 | 3.200 | 114,547,790 | 418,099,433 |
| 2023/03/01 | 3.190 | 3.980 | 3.120 | 3.960 | 80,020,082 | 285,071,542 |
| 2023/02/01 | 3.190 | 3.250 | 2.980 | 3.180 | 60,995,710 | 192,136,486 |
| 2023/01/03 | 2.760 | 3.410 | 2.760 | 3.190 | 76,897,691 | 233,000,003 |
| 2022/12/01 | 2.760 | 2.940 | 2.710 | 2.780 | 108,082,709 | 302,361,378 |
| 2022/11/01 | 2.310 | 2.800 | 2.300 | 2.750 | 163,904,999 | 416,318,697 |
| 2022/10/10 | 2.430 | 2.590 | 2.250 | 2.310 | 114,528,261 | 274,295,185 |
| 2022/09/01 | 2.440 | 3.140 | 2.400 | 2.440 | 395,584,438 | 1,030,497,460 |
| 2022/08/01 | 2.460 | 2.680 | 2.320 | 2.440 | 199,278,383 | 493,213,997 |
| 2022/07/01 | 2.380 | 2.650 | 2.200 | 2.440 | 204,322,116 | 493,948,715 |
| 2022/06/01 | 2.250 | 2.450 | 2.240 | 2.370 | 203,736,458 | 474,196,605 |
| 2022/05/05 | 3.080 | 3.080 | 2.160 | 2.270 | 361,556,185 | 957,219,999 |
| 2022/04/01 | 3.730 | 5.010 | 3.160 | 3.240 | 752,385,694 | 2,847,779,851 |
| 2022/03/01 | 3.780 | 4.220 | 3.420 | 3.740 | 237,230,957 | 899,105,327 |
| 2022/02/07 | 3.840 | 4.010 | 3.630 | 3.780 | 177,660,852 | 677,776,150 |
| 2022/01/04 | 3.990 | 5.200 | 3.810 | 4.010 | 436,036,317 | 1,854,244,438 |
| 2021/12/01 | 3.470 | 4.230 | 3.450 | 3.980 | 350,473,593 | 1,325,666,365 |
| 2021/11/01 | 3.520 | 3.580 | 3.310 | 3.480 | 74,047,369 | 257,129,488 |
| 2021/10/08 | 3.630 | 3.990 | 3.410 | 3.520 | 123,530,435 | 449,341,957 |
| 2021/09/01 | 3.470 | 3.810 | 3.460 | 3.630 | 104,451,151 | 375,240,759 |
| 2021/08/02 | 3.390 | 3.510 | 3.340 | 3.470 | 60,221,678 | 206,409,801 |
| 2021/07/01 | 3.660 | 3.920 | 3.350 | 3.400 | 79,408,873 | 284,482,287 |
| 2021/06/01 | 3.850 | 3.960 | 3.610 | 3.650 | 69,404,674 | 261,482,109 |
| 2021/05/06 | 3.440 | 3.980 | 3.410 | 3.870 | 120,323,103 | 442,187,403 |
| 2021/04/01 | 3.480 | 3.690 | 3.360 | 3.470 | 59,988,665 | 209,960,327 |
| 2021/03/01 | 3.400 | 3.780 | 3.270 | 3.470 | 84,795,621 | 295,088,761 |
| 2021/02/01 | 3.280 | 3.500 | 2.980 | 3.380 | 44,830,596 | 147,268,507 |
| 2021/01/04 | 3.600 | 3.620 | 3.240 | 3.280 | 61,725,038 | 212,025,505 |
| 2020/12/01 | 3.840 | 3.890 | 3.510 | 3.600 | 74,912,502 | 277,925,382 |
| 2020/11/02 | 3.590 | 3.900 | 3.560 | 3.840 | 73,937,678 | 275,233,006 |
| 2020/10/09 | 3.700 | 3.910 | 3.560 | 3.570 | 58,582,364 | 215,876,011 |
| 2020/09/01 | 4.130 | 4.480 | 3.640 | 3.670 | 147,850,376 | 588,444,496 |
| 2020/08/03 | 4.100 | 4.400 | 3.960 | 4.120 | 156,581,767 | 649,031,424 |
| 2020/07/01 | 3.560 | 4.280 | 3.560 | 4.080 | 229,083,515 | 886,553,203 |
| 2020/06/01 | 3.500 | 3.640 | 3.480 | 3.560 | 91,297,422 | 323,649,360 |
| 2020/05/06 | 3.460 | 3.540 | 3.370 | 3.480 | 55,029,678 | 190,540,260 |
| 2020/04/01 | 3.500 | 3.700 | 3.360 | 3.480 | 82,612,725 | 289,970,664 |
| 2020/03/02 | 3.550 | 4.020 | 3.480 | 3.530 | 206,725,263 | 753,513,583 |
| 2020/02/03 | 3.480 | 3.840 | 3.190 | 3.550 | 177,144,427 | 622,662,660 |
| 2020/01/02 | 3.810 | 4.500 | 3.760 | 3.870 | 203,077,141 | 809,262,406 |
| 2019/12/02 | 3.640 | 3.890 | 3.610 | 3.800 | 80,452,221 | 300,489,045 |
| 2019/11/01 | 3.830 | 3.940 | 3.510 | 3.610 | 72,586,207 | 270,202,155 |
| 2019/10/08 | 3.730 | 4.090 | 3.660 | 3.840 | 133,465,806 | 511,174,036 |
| 2019/09/02 | 3.760 | 4.040 | 3.650 | 3.720 | 111,564,886 | 423,109,830 |
| 2019/08/01 | 4.000 | 4.170 | 3.450 | 3.780 | 156,315,454 | 601,814,497 |
| 2019/07/01 | 4.180 | 4.320 | 3.800 | 3.990 | 152,364,456 | 620,504,247 |
| 2019/06/03 | 4.480 | 4.720 | 3.850 | 4.110 | 175,151,969 | 751,401,947 |
| 2019/05/06 | 4.690 | 4.850 | 4.200 | 4.300 | 250,120,144 | 1,128,041,849 |
| 2019/04/01 | 4.500 | 6.350 | 4.500 | 4.900 | 747,422,250 | 3,783,825,140 |
| 2019/03/01 | 4.180 | 4.990 | 4.050 | 4.500 | 343,059,908 | 1,519,755,392 |
| 2019/02/01 | 3.440 | 4.250 | 3.440 | 4.180 | 122,906,531 | 470,424,747 |
| 2019/01/02 | 3.530 | 3.940 | 3.400 | 3.420 | 109,325,132 | 390,564,034 |
| 2018/12/03 | 3.940 | 4.030 | 3.490 | 3.540 | 103,436,519 | 387,886,946 |
| 2018/11/01 | 3.710 | 4.200 | 3.700 | 3.850 | 210,000,502 | 811,651,940 |