日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.600 | 5.630 | 5.190 | 5.200 | 292,070,314 | 1,578,640,047 |
| 2026/03/02 | 5.730 | 6.800 | 5.470 | 5.480 | 5,244,755,755 | 30,786,716,281 |
| 2026/02/02 | 5.330 | 5.930 | 5.320 | 5.830 | 2,159,396,552 | 12,098,019,182 |
| 2026/01/05 | 4.460 | 5.980 | 4.450 | 5.370 | 3,453,081,225 | 17,489,856,404 |
| 2025/12/01 | 4.500 | 4.600 | 4.380 | 4.440 | 848,541,061 | 3,801,463,953 |
| 2025/11/03 | 4.660 | 4.980 | 4.430 | 4.500 | 1,342,570,449 | 6,232,883,309 |
| 2025/10/09 | 4.540 | 4.780 | 4.530 | 4.660 | 945,398,672 | 4,374,832,354 |
| 2025/09/01 | 4.690 | 4.990 | 4.490 | 4.540 | 1,499,849,832 | 7,015,547,589 |
| 2025/08/01 | 4.520 | 4.780 | 4.430 | 4.690 | 933,161,070 | 4,297,206,727 |
| 2025/07/01 | 4.390 | 4.690 | 4.380 | 4.520 | 946,168,818 | 4,253,028,836 |
| 2025/06/03 | 4.330 | 4.410 | 4.270 | 4.390 | 440,748,999 | 1,917,258,145 |
| 2025/05/06 | 4.310 | 4.460 | 4.300 | 4.340 | 441,427,839 | 1,921,314,669 |
| 2025/04/01 | 4.450 | 4.530 | 4.070 | 4.310 | 675,757,789 | 2,932,788,804 |
| 2025/03/03 | 4.420 | 4.680 | 4.360 | 4.430 | 763,112,415 | 3,413,020,276 |
| 2025/02/05 | 4.430 | 4.780 | 4.360 | 4.420 | 574,889,147 | 2,585,563,938 |
| 2025/01/02 | 4.760 | 4.770 | 4.190 | 4.410 | 480,603,203 | 2,178,334,017 |
| 2024/12/02 | 4.950 | 5.270 | 4.760 | 4.760 | 941,184,632 | 4,644,746,158 |
| 2024/11/01 | 5.160 | 5.440 | 4.800 | 4.980 | 1,301,976,837 | 6,633,571,984 |
| 2024/10/07 | 4.910 | 5.630 | 4.620 | 5.180 | 1,651,017,921 | 8,395,426,128 |
| 2024/09/02 | 4.210 | 5.160 | 3.970 | 5.120 | 576,492,798 | 2,660,514,262 |
| 2024/08/01 | 4.440 | 4.480 | 3.980 | 4.210 | 417,110,596 | 1,784,190,574 |
| 2024/07/01 | 4.710 | 4.790 | 4.200 | 4.450 | 503,670,734 | 2,285,405,955 |
| 2024/06/03 | 5.210 | 5.230 | 4.580 | 4.710 | 550,265,672 | 2,714,185,427 |
| 2024/05/06 | 5.200 | 5.540 | 5.120 | 5.210 | 1,049,148,397 | 5,526,389,181 |
| 2024/04/01 | 5.250 | 5.420 | 4.980 | 5.160 | 716,342,959 | 3,726,774,244 |
| 2024/03/01 | 5.430 | 5.780 | 5.190 | 5.250 | 767,027,145 | 4,151,534,422 |
| 2024/02/01 | 5.000 | 5.720 | 4.520 | 5.440 | 714,630,903 | 3,694,641,768 |
| 2024/01/02 | 5.570 | 5.630 | 4.830 | 5.040 | 574,226,682 | 3,024,739,047 |
| 2023/12/01 | 5.560 | 5.610 | 5.210 | 5.580 | 445,587,788 | 2,446,276,956 |
| 2023/11/01 | 5.750 | 5.870 | 5.540 | 5.570 | 455,649,544 | 2,589,228,533 |
| 2023/10/09 | 5.790 | 5.920 | 5.440 | 5.740 | 363,703,215 | 2,081,291,647 |
| 2023/09/01 | 6.020 | 6.140 | 5.680 | 5.790 | 382,568,417 | 2,260,022,923 |
| 2023/08/01 | 6.620 | 6.650 | 5.840 | 6.030 | 526,717,869 | 3,310,421,806 |
| 2023/07/03 | 6.780 | 6.880 | 6.440 | 6.600 | 583,947,517 | 3,897,849,675 |
| 2023/06/01 | 6.990 | 7.060 | 6.710 | 6.780 | 651,254,491 | 4,483,887,170 |
| 2023/05/04 | 6.940 | 7.260 | 6.850 | 6.990 | 1,017,123,809 | 7,130,037,901 |
| 2023/04/03 | 6.850 | 7.240 | 6.750 | 6.960 | 972,635,602 | 6,759,817,433 |
| 2023/03/01 | 7.100 | 7.210 | 6.720 | 6.850 | 879,375,897 | 6,129,250,002 |
| 2023/02/01 | 7.660 | 7.710 | 6.940 | 7.100 | 928,580,686 | 6,827,389,493 |
| 2023/01/03 | 7.290 | 8.100 | 7.270 | 7.660 | 1,013,055,788 | 7,678,962,873 |
| 2022/12/01 | 7.520 | 7.720 | 6.740 | 7.330 | 1,202,103,900 | 8,808,416,327 |
| 2022/11/01 | 6.790 | 7.630 | 6.770 | 7.480 | 896,426,675 | 6,425,138,193 |
| 2022/10/10 | 6.830 | 7.340 | 6.670 | 6.760 | 570,501,550 | 3,936,460,695 |
| 2022/09/01 | 8.000 | 8.280 | 6.760 | 6.830 | 850,719,157 | 6,352,745,304 |
| 2022/08/01 | 8.920 | 9.540 | 7.930 | 8.080 | 2,596,450,947 | 22,374,916,035 |
| 2022/07/01 | 8.390 | 9.250 | 8.040 | 8.910 | 2,256,836,715 | 19,515,995,492 |
| 2022/06/01 | 7.540 | 8.730 | 7.310 | 8.350 | 2,296,230,596 | 18,329,660,732 |
| 2022/05/05 | 6.710 | 7.710 | 6.540 | 7.610 | 1,302,772,370 | 9,305,051,652 |
| 2022/04/01 | 8.660 | 8.840 | 6.220 | 6.680 | 1,288,936,656 | 9,795,918,585 |
| 2022/03/01 | 10.030 | 10.850 | 8.370 | 8.760 | 2,570,197,953 | 24,423,306,048 |
| 2022/02/07 | 8.960 | 10.180 | 8.850 | 10.030 | 1,430,548,113 | 13,597,359,814 |
| 2022/01/04 | 11.290 | 11.350 | 8.720 | 8.780 | 1,915,173,949 | 19,218,770,578 |
| 2021/12/01 | 10.180 | 12.460 | 10.060 | 11.200 | 5,389,004,820 | 59,144,327,899 |
| 2021/11/01 | 11.000 | 11.560 | 8.930 | 10.000 | 3,499,860,823 | 36,302,306,386 |
| 2021/10/08 | 12.210 | 12.360 | 9.420 | 11.140 | 4,698,941,815 | 53,015,811,027 |
| 2021/09/01 | 7.570 | 13.560 | 7.460 | 12.570 | 7,788,570,845 | 80,144,393,995 |
| 2021/08/02 | 7.250 | 7.610 | 6.610 | 7.570 | 3,237,542,298 | 23,504,557,083 |
| 2021/07/01 | 6.250 | 7.410 | 5.980 | 7.020 | 2,750,847,035 | 18,334,395,488 |
| 2021/06/01 | 6.780 | 6.870 | 5.860 | 6.230 | 1,495,274,580 | 9,622,091,922 |
| 2021/05/06 | 6.200 | 7.080 | 6.160 | 6.780 | 1,663,568,122 | 10,904,689,039 |
| 2021/04/01 | 6.860 | 7.270 | 6.110 | 6.170 | 1,758,700,438 | 11,611,819,641 |
| 2021/03/01 | 6.590 | 8.300 | 6.230 | 6.850 | 5,173,422,255 | 36,175,155,118 |
| 2021/02/01 | 6.140 | 7.200 | 5.420 | 6.450 | 2,176,797,772 | 13,719,267,958 |
| 2021/01/04 | 7.460 | 8.800 | 6.010 | 6.220 | 5,955,684,939 | 42,419,365,978 |
| 2020/12/01 | 4.810 | 7.270 | 4.480 | 7.270 | 3,965,596,384 | 23,625,040,457 |
| 2020/11/02 | 4.370 | 5.130 | 4.270 | 4.830 | 1,553,243,387 | 7,222,581,749 |
| 2020/10/09 | 4.880 | 5.360 | 4.450 | 4.500 | 1,289,435,598 | 6,186,067,281 |
| 2020/09/01 | 4.470 | 4.830 | 4.130 | 4.630 | 1,540,405,640 | 6,954,931,464 |
| 2020/08/03 | 5.360 | 5.750 | 4.270 | 4.450 | 2,990,862,594 | 14,827,201,309 |
| 2020/07/01 | 3.380 | 4.870 | 3.360 | 4.870 | 1,600,587,547 | 6,594,420,693 |
| 2020/06/01 | 3.190 | 3.430 | 3.180 | 3.380 | 334,727,612 | 1,102,927,481 |
| 2020/05/06 | 3.300 | 3.550 | 3.190 | 3.190 | 419,591,944 | 1,387,800,354 |
| 2020/04/01 | 3.230 | 3.430 | 3.170 | 3.330 | 393,122,703 | 1,293,373,692 |
| 2020/03/02 | 3.570 | 3.990 | 3.210 | 3.230 | 826,182,413 | 2,891,638,445 |
| 2020/02/03 | 3.200 | 4.050 | 2.990 | 3.540 | 1,106,396,446 | 3,811,535,756 |
| 2020/01/02 | 3.690 | 3.990 | 3.500 | 3.550 | 480,570,030 | 1,769,699,135 |
| 2019/12/02 | 3.420 | 3.830 | 3.360 | 3.660 | 460,884,240 | 1,644,204,526 |
| 2019/11/01 | 3.290 | 3.600 | 3.270 | 3.420 | 485,795,635 | 1,649,276,180 |
| 2019/10/08 | 3.150 | 3.490 | 3.060 | 3.310 | 267,314,310 | 869,439,793 |
| 2019/09/02 | 3.100 | 3.370 | 3.090 | 3.150 | 204,481,145 | 649,738,838 |
| 2019/08/01 | 3.120 | 3.260 | 2.880 | 3.130 | 252,184,691 | 781,142,080 |
| 2019/07/01 | 3.320 | 3.360 | 3.030 | 3.140 | 243,365,113 | 781,810,425 |
| 2019/06/03 | 3.380 | 3.440 | 3.170 | 3.280 | 231,888,174 | 769,289,017 |
| 2019/05/06 | 3.600 | 3.600 | 3.270 | 3.420 | 314,016,766 | 1,090,423,219 |
| 2019/04/01 | 4.150 | 4.480 | 3.530 | 3.680 | 560,671,139 | 2,220,257,710 |
| 2019/03/01 | 3.840 | 4.570 | 3.720 | 4.140 | 1,023,919,923 | 4,164,794,286 |
| 2019/02/01 | 3.280 | 4.020 | 3.250 | 3.840 | 891,059,154 | 3,205,585,306 |
| 2019/01/02 | 2.970 | 3.470 | 2.910 | 3.310 | 396,357,615 | 1,254,471,851 |
| 2018/12/03 | 3.250 | 3.470 | 2.920 | 2.960 | 280,005,930 | 882,018,679 |
| 2018/11/01 | 2.970 | 3.480 | 2.940 | 3.150 | 429,182,672 | 1,345,487,676 |