日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.300 | 5.940 | 4.660 | 5.940 | 770,586,126 | 4,207,400,247 |
| 2026/03/02 | 3.880 | 5.790 | 3.680 | 5.460 | 1,794,810,355 | 8,440,095,694 |
| 2026/02/02 | 3.590 | 3.970 | 3.570 | 3.970 | 446,716,203 | 1,686,353,666 |
| 2026/01/05 | 3.260 | 4.180 | 3.260 | 3.650 | 984,862,039 | 3,533,192,564 |
| 2025/12/01 | 3.490 | 3.740 | 3.250 | 3.270 | 654,462,251 | 2,249,713,987 |
| 2025/11/03 | 3.440 | 4.250 | 3.330 | 3.500 | 824,951,929 | 2,994,575,502 |
| 2025/10/09 | 3.360 | 3.520 | 3.200 | 3.410 | 205,219,316 | 692,102,143 |
| 2025/09/01 | 3.550 | 3.640 | 3.230 | 3.320 | 256,765,454 | 881,989,334 |
| 2025/08/01 | 3.570 | 3.750 | 3.460 | 3.550 | 266,230,942 | 953,772,349 |
| 2025/07/01 | 3.470 | 4.430 | 3.450 | 3.570 | 627,509,543 | 2,340,610,595 |
| 2025/06/03 | 3.350 | 3.530 | 3.240 | 3.490 | 210,780,522 | 717,180,726 |
| 2025/05/06 | 3.090 | 3.700 | 3.040 | 3.370 | 359,635,882 | 1,186,798,410 |
| 2025/04/01 | 2.860 | 3.470 | 2.290 | 3.110 | 393,460,541 | 1,153,823,036 |
| 2025/03/03 | 3.020 | 3.100 | 2.830 | 2.850 | 241,347,883 | 711,976,254 |
| 2025/02/05 | 3.060 | 3.330 | 2.950 | 3.010 | 195,078,322 | 602,304,319 |
| 2025/01/02 | 3.210 | 3.290 | 2.830 | 3.030 | 165,259,645 | 510,652,303 |
| 2024/12/02 | 3.940 | 4.140 | 3.170 | 3.250 | 301,901,262 | 1,094,392,074 |
| 2024/11/01 | 3.870 | 4.400 | 3.710 | 3.910 | 324,853,136 | 1,290,479,082 |
| 2024/10/08 | 3.450 | 4.230 | 2.960 | 3.900 | 523,573,196 | 1,903,188,567 |
| 2024/09/02 | 2.300 | 3.150 | 2.200 | 3.140 | 336,030,186 | 906,441,426 |
| 2024/08/01 | 2.410 | 2.520 | 2.230 | 2.300 | 119,091,419 | 281,651,205 |
| 2024/07/01 | 2.420 | 2.920 | 2.260 | 2.430 | 277,534,288 | 695,917,227 |
| 2024/06/03 | 2.920 | 2.920 | 2.260 | 2.410 | 164,299,956 | 431,698,134 |
| 2024/05/06 | 3.080 | 3.190 | 2.880 | 2.940 | 140,306,296 | 424,075,779 |
| 2024/04/01 | 3.300 | 3.450 | 2.580 | 3.020 | 184,653,044 | 570,116,273 |
| 2024/03/01 | 3.460 | 3.650 | 3.180 | 3.290 | 201,079,367 | 682,664,450 |
| 2024/02/01 | 3.700 | 4.040 | 2.570 | 3.470 | 307,855,577 | 1,060,562,462 |
| 2024/01/02 | 4.160 | 4.650 | 3.570 | 3.700 | 240,127,982 | 965,314,487 |
| 2023/12/01 | 4.460 | 4.510 | 4.050 | 4.140 | 103,988,663 | 446,111,364 |
| 2023/11/01 | 4.350 | 4.540 | 4.320 | 4.460 | 95,424,220 | 421,536,491 |
| 2023/10/09 | 4.330 | 4.400 | 3.950 | 4.390 | 61,609,569 | 262,918,835 |
| 2023/09/01 | 4.490 | 4.550 | 4.180 | 4.330 | 80,166,600 | 351,730,957 |
| 2023/08/01 | 4.930 | 4.980 | 4.290 | 4.440 | 92,228,370 | 429,784,204 |
| 2023/07/03 | 5.010 | 5.030 | 4.700 | 4.920 | 81,328,403 | 399,729,100 |
| 2023/06/01 | 5.170 | 5.200 | 4.660 | 4.990 | 123,478,918 | 618,011,984 |
| 2023/05/04 | 5.030 | 5.410 | 5.000 | 5.190 | 117,620,135 | 606,625,846 |
| 2023/04/03 | 5.190 | 5.500 | 4.910 | 5.030 | 115,827,933 | 597,382,564 |
| 2023/03/01 | 5.380 | 5.550 | 5.080 | 5.190 | 128,264,641 | 679,802,597 |
| 2023/02/01 | 5.230 | 5.580 | 5.160 | 5.360 | 139,535,463 | 744,072,856 |
| 2023/01/03 | 5.100 | 5.280 | 5.020 | 5.210 | 84,817,840 | 437,023,920 |
| 2022/12/01 | 5.180 | 6.200 | 4.950 | 5.080 | 370,322,592 | 1,982,151,673 |
| 2022/11/01 | 4.800 | 5.220 | 4.790 | 5.110 | 116,860,764 | 581,966,604 |
| 2022/10/10 | 4.860 | 5.250 | 4.670 | 4.790 | 96,243,771 | 470,872,649 |
| 2022/09/01 | 5.560 | 5.840 | 4.790 | 4.860 | 138,084,559 | 726,669,991 |
| 2022/08/01 | 5.600 | 6.160 | 5.180 | 5.530 | 226,513,247 | 1,272,438,165 |
| 2022/07/01 | 5.480 | 6.030 | 5.460 | 5.630 | 223,652,336 | 1,263,635,698 |
| 2022/06/01 | 5.780 | 6.210 | 5.390 | 5.480 | 252,833,158 | 1,444,941,497 |
| 2022/05/05 | 5.380 | 5.890 | 4.930 | 5.780 | 276,471,309 | 1,519,209,842 |
| 2022/04/01 | 4.700 | 5.740 | 4.180 | 5.240 | 361,100,868 | 1,792,865,809 |
| 2022/03/01 | 4.650 | 5.200 | 4.120 | 4.970 | 180,872,911 | 856,433,233 |
| 2022/02/07 | 4.410 | 4.920 | 4.350 | 4.610 | 106,854,746 | 488,593,326 |
| 2022/01/04 | 4.910 | 5.200 | 4.390 | 4.410 | 151,332,754 | 715,425,594 |
| 2021/12/01 | 5.930 | 6.300 | 4.710 | 4.890 | 274,257,171 | 1,496,758,510 |
| 2021/11/01 | 5.160 | 6.300 | 4.850 | 5.930 | 226,006,448 | 1,256,595,850 |
| 2021/10/08 | 5.160 | 5.400 | 4.620 | 5.170 | 130,663,306 | 664,749,569 |
| 2021/09/01 | 4.430 | 5.450 | 4.400 | 5.090 | 247,858,449 | 1,200,254,539 |
| 2021/08/02 | 4.170 | 4.740 | 4.090 | 4.440 | 154,247,489 | 672,519,052 |
| 2021/07/01 | 4.020 | 4.820 | 3.930 | 4.130 | 197,081,142 | 832,667,824 |
| 2021/06/01 | 3.950 | 4.850 | 3.720 | 4.060 | 227,530,588 | 943,114,287 |
| 2021/05/06 | 3.950 | 4.190 | 3.850 | 3.960 | 93,577,485 | 373,140,221 |
| 2021/04/01 | 3.880 | 4.260 | 3.680 | 3.940 | 203,136,911 | 800,359,429 |
| 2021/03/01 | 3.680 | 3.980 | 3.600 | 3.840 | 99,377,702 | 375,150,825 |
| 2021/02/01 | 3.540 | 3.830 | 3.400 | 3.670 | 52,056,671 | 187,924,582 |
| 2021/01/04 | 3.740 | 4.240 | 3.320 | 3.530 | 157,699,635 | 584,671,396 |
| 2020/12/01 | 4.140 | 4.180 | 3.670 | 3.740 | 89,449,060 | 351,758,428 |
| 2020/11/02 | 3.750 | 4.330 | 3.630 | 4.160 | 130,596,580 | 518,141,931 |
| 2020/10/09 | 3.720 | 4.210 | 3.710 | 3.720 | 91,162,597 | 350,064,372 |
| 2020/09/01 | 4.470 | 4.480 | 3.610 | 3.690 | 166,093,606 | 674,755,274 |
| 2020/08/03 | 4.810 | 5.020 | 4.440 | 4.470 | 140,663,585 | 659,008,895 |
| 2020/07/01 | 5.020 | 5.680 | 4.720 | 4.780 | 268,501,470 | 1,355,932,423 |
| 2020/06/01 | 5.400 | 5.540 | 5.000 | 5.020 | 82,104,157 | 430,225,782 |
| 2020/05/06 | 5.640 | 5.950 | 5.360 | 5.390 | 98,841,756 | 552,031,207 |
| 2020/04/01 | 5.260 | 6.140 | 5.160 | 5.790 | 225,561,201 | 1,260,323,210 |
| 2020/03/02 | 5.010 | 5.810 | 4.930 | 5.280 | 220,999,395 | 1,161,904,319 |
| 2020/02/03 | 5.000 | 5.710 | 4.500 | 5.000 | 239,754,845 | 1,211,361,354 |
| 2020/01/02 | 5.530 | 5.930 | 5.300 | 5.550 | 143,043,193 | 797,823,408 |
| 2019/12/02 | 5.800 | 6.100 | 5.390 | 5.450 | 265,877,767 | 1,511,515,105 |
| 2019/11/01 | 5.030 | 6.170 | 5.020 | 5.770 | 456,908,777 | 2,511,856,001 |
| 2019/10/08 | 4.630 | 5.220 | 4.490 | 5.020 | 227,609,562 | 1,101,630,280 |
| 2019/09/02 | 4.750 | 4.910 | 4.570 | 4.570 | 113,953,875 | 535,583,212 |
| 2019/08/01 | 5.030 | 5.100 | 4.630 | 4.700 | 94,784,679 | 461,127,463 |
| 2019/07/01 | 5.390 | 5.470 | 4.770 | 5.030 | 116,162,502 | 599,979,322 |
| 2019/06/03 | 5.230 | 5.580 | 4.560 | 5.340 | 189,400,257 | 980,619,830 |
| 2019/05/06 | 5.500 | 5.980 | 5.160 | 5.230 | 293,585,607 | 1,605,179,306 |
| 2019/04/01 | 5.580 | 7.160 | 5.130 | 5.670 | 468,790,133 | 2,758,829,932 |
| 2019/03/01 | 4.430 | 5.980 | 4.430 | 5.530 | 336,663,934 | 1,714,461,083 |
| 2019/02/01 | 3.410 | 4.530 | 3.410 | 4.450 | 133,995,610 | 529,282,659 |
| 2019/01/02 | 3.490 | 3.730 | 3.410 | 3.410 | 83,114,131 | 291,730,599 |
| 2018/12/03 | 3.500 | 3.580 | 3.360 | 3.470 | 52,831,287 | 183,720,800 |
| 2018/11/01 | 3.240 | 3.720 | 3.240 | 3.450 | 145,336,633 | 495,961,260 |