日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.410 | 4.460 | 4.270 | 4.290 | 86,536,756 | 377,083,914 |
| 2026/03/02 | 5.270 | 5.550 | 4.210 | 4.340 | 1,385,406,486 | 6,708,830,908 |
| 2026/02/02 | 5.010 | 5.300 | 4.800 | 5.290 | 1,068,537,187 | 5,449,539,653 |
| 2026/01/05 | 4.950 | 5.760 | 4.880 | 5.230 | 3,108,627,742 | 16,180,407,397 |
| 2025/12/01 | 4.010 | 5.470 | 3.980 | 4.890 | 3,325,778,865 | 15,257,010,543 |
| 2025/11/03 | 4.230 | 4.400 | 3.930 | 4.000 | 945,213,449 | 3,913,183,678 |
| 2025/10/09 | 4.040 | 4.320 | 4.000 | 4.210 | 920,505,515 | 3,813,194,095 |
| 2025/09/01 | 4.140 | 4.160 | 3.770 | 4.000 | 956,067,441 | 3,841,000,944 |
| 2025/08/01 | 4.190 | 4.300 | 3.980 | 4.140 | 838,657,661 | 3,482,525,937 |
| 2025/07/01 | 3.630 | 4.520 | 3.620 | 4.190 | 1,586,857,631 | 6,331,561,947 |
| 2025/06/03 | 3.550 | 3.640 | 3.490 | 3.590 | 463,849,157 | 1,654,781,867 |
| 2025/05/06 | 3.540 | 3.670 | 3.490 | 3.560 | 454,073,181 | 1,618,770,890 |
| 2025/04/01 | 3.480 | 3.630 | 3.120 | 3.530 | 658,894,959 | 2,266,598,658 |
| 2025/03/03 | 3.690 | 3.760 | 3.450 | 3.480 | 595,663,062 | 2,141,408,707 |
| 2025/02/05 | 3.410 | 3.800 | 3.340 | 3.690 | 631,918,019 | 2,249,628,147 |
| 2025/01/02 | 3.480 | 3.510 | 3.200 | 3.400 | 487,310,400 | 1,655,637,084 |
| 2024/12/02 | 3.630 | 4.000 | 3.480 | 3.480 | 940,796,794 | 3,431,556,306 |
| 2024/11/01 | 3.770 | 4.000 | 3.480 | 3.620 | 1,003,212,186 | 3,729,441,301 |
| 2024/10/08 | 4.330 | 4.330 | 3.610 | 3.780 | 1,084,055,807 | 4,349,773,925 |
| 2024/09/02 | 3.300 | 3.950 | 2.860 | 3.940 | 826,322,307 | 2,902,457,103 |
| 2024/08/01 | 3.590 | 3.630 | 3.290 | 3.290 | 370,449,378 | 1,278,050,354 |
| 2024/07/01 | 3.380 | 3.600 | 3.380 | 3.590 | 418,777,594 | 1,460,486,859 |
| 2024/06/03 | 3.770 | 3.770 | 3.330 | 3.380 | 438,602,677 | 1,562,522,036 |
| 2024/05/06 | 3.900 | 3.970 | 3.780 | 3.780 | 545,995,748 | 2,106,178,597 |
| 2024/04/01 | 3.590 | 3.970 | 3.590 | 3.860 | 727,650,807 | 2,730,509,653 |
| 2024/03/01 | 3.780 | 3.860 | 3.520 | 3.590 | 557,486,720 | 2,055,732,280 |
| 2024/02/01 | 3.550 | 4.040 | 3.270 | 3.790 | 549,623,848 | 2,012,997,343 |
| 2024/01/02 | 3.730 | 3.890 | 3.350 | 3.570 | 449,434,751 | 1,633,695,319 |
| 2023/12/01 | 3.860 | 3.900 | 3.640 | 3.730 | 356,664,631 | 1,349,083,966 |
| 2023/11/01 | 3.930 | 3.970 | 3.770 | 3.860 | 418,740,029 | 1,625,758,162 |
| 2023/10/09 | 4.020 | 4.040 | 3.670 | 3.910 | 301,064,411 | 1,177,161,847 |
| 2023/09/01 | 3.960 | 4.190 | 3.950 | 4.040 | 417,685,467 | 1,685,360,859 |
| 2023/08/01 | 4.310 | 4.420 | 3.920 | 3.940 | 543,525,753 | 2,254,273,060 |
| 2023/07/03 | 3.880 | 4.370 | 3.880 | 4.300 | 385,701,330 | 1,584,268,212 |
| 2023/06/01 | 3.970 | 4.100 | 3.820 | 3.870 | 298,701,099 | 1,176,882,330 |
| 2023/05/04 | 3.980 | 4.270 | 3.910 | 3.980 | 409,540,174 | 1,652,494,602 |
| 2023/04/03 | 4.320 | 4.510 | 3.920 | 4.000 | 573,139,472 | 2,400,021,539 |
| 2023/03/01 | 4.780 | 4.890 | 4.230 | 4.340 | 621,050,835 | 2,831,991,807 |
| 2023/02/01 | 4.610 | 4.860 | 4.490 | 4.780 | 544,582,896 | 2,551,370,867 |
| 2023/01/03 | 4.320 | 4.690 | 4.300 | 4.590 | 283,143,297 | 1,267,066,254 |
| 2022/12/01 | 4.550 | 4.750 | 4.280 | 4.320 | 567,380,724 | 2,539,028,739 |
| 2022/11/01 | 3.970 | 4.600 | 3.960 | 4.510 | 570,033,310 | 2,428,341,900 |
| 2022/10/10 | 4.500 | 4.660 | 3.890 | 3.970 | 389,207,103 | 1,656,076,223 |
| 2022/09/01 | 4.890 | 5.090 | 4.450 | 4.470 | 541,199,718 | 2,557,168,667 |
| 2022/08/01 | 4.930 | 5.090 | 4.620 | 4.900 | 586,829,716 | 2,866,663,162 |
| 2022/07/01 | 5.460 | 5.600 | 4.830 | 4.940 | 747,778,606 | 3,894,057,090 |
| 2022/06/01 | 5.740 | 5.990 | 5.430 | 5.450 | 1,084,352,588 | 6,129,303,003 |
| 2022/05/05 | 5.890 | 5.990 | 5.310 | 5.780 | 859,384,720 | 4,935,016,754 |
| 2022/04/01 | 6.690 | 7.360 | 5.430 | 5.950 | 1,434,257,777 | 9,118,293,817 |
| 2022/03/01 | 7.330 | 8.200 | 6.180 | 6.700 | 2,065,906,230 | 14,673,098,998 |
| 2022/02/07 | 6.840 | 7.630 | 6.780 | 7.310 | 1,170,168,162 | 8,355,000,676 |
| 2022/01/04 | 7.050 | 7.990 | 6.400 | 6.790 | 1,956,289,918 | 13,806,516,096 |
| 2021/12/01 | 7.180 | 7.780 | 7.020 | 7.040 | 1,856,952,104 | 13,472,187,514 |
| 2021/11/01 | 7.700 | 8.230 | 6.920 | 7.170 | 2,274,950,281 | 17,073,501,858 |
| 2021/10/08 | 9.980 | 10.050 | 7.400 | 7.700 | 2,623,730,788 | 23,042,915,645 |
| 2021/09/01 | 10.120 | 13.400 | 8.940 | 9.710 | 4,202,729,898 | 44,307,279,949 |
| 2021/08/02 | 9.680 | 10.200 | 8.180 | 10.110 | 2,875,315,371 | 27,437,696,927 |
| 2021/07/01 | 7.700 | 10.840 | 6.610 | 10.230 | 3,830,856,604 | 33,883,926,662 |
| 2021/06/01 | 6.600 | 7.990 | 6.350 | 7.490 | 2,696,962,309 | 19,168,659,611 |
| 2021/05/06 | 6.600 | 8.540 | 6.210 | 6.610 | 3,248,280,340 | 22,705,479,576 |
| 2021/04/01 | 4.530 | 6.530 | 4.510 | 6.370 | 4,385,508,764 | 24,054,515,570 |
| 2021/03/01 | 3.890 | 5.540 | 3.850 | 4.570 | 3,695,250,396 | 16,490,054,892 |
| 2021/02/01 | 3.570 | 4.170 | 3.470 | 3.860 | 607,870,587 | 2,290,152,436 |
| 2021/01/04 | 3.620 | 4.020 | 3.550 | 3.560 | 880,540,377 | 3,246,992,640 |
| 2020/12/01 | 3.740 | 3.810 | 3.550 | 3.610 | 416,875,356 | 1,533,059,121 |
| 2020/11/02 | 3.490 | 3.870 | 3.470 | 3.750 | 521,840,420 | 1,902,108,330 |
| 2020/10/09 | 3.700 | 3.790 | 3.470 | 3.500 | 219,237,531 | 792,543,674 |
| 2020/09/01 | 3.660 | 3.910 | 3.640 | 3.670 | 597,321,374 | 2,222,035,511 |
| 2020/08/03 | 3.570 | 4.030 | 3.560 | 3.660 | 1,082,849,017 | 4,011,955,607 |
| 2020/07/01 | 3.310 | 3.790 | 3.310 | 3.550 | 1,024,186,757 | 3,574,411,781 |
| 2020/06/01 | 3.290 | 3.580 | 3.230 | 3.320 | 431,187,471 | 1,446,633,965 |
| 2020/05/06 | 3.270 | 3.850 | 3.260 | 3.290 | 725,073,998 | 2,477,940,388 |
| 2020/04/01 | 3.230 | 3.400 | 3.160 | 3.280 | 263,675,174 | 861,558,631 |
| 2020/03/02 | 3.510 | 3.800 | 3.230 | 3.240 | 531,820,499 | 1,832,121,619 |
| 2020/02/03 | 3.470 | 3.740 | 3.170 | 3.520 | 620,632,817 | 2,156,699,039 |
| 2020/01/02 | 4.110 | 4.230 | 3.830 | 3.850 | 336,606,357 | 1,348,108,459 |
| 2019/12/02 | 3.920 | 4.120 | 3.910 | 4.090 | 367,079,283 | 1,471,987,924 |
| 2019/11/01 | 3.760 | 4.150 | 3.730 | 3.930 | 381,337,591 | 1,484,356,572 |
| 2019/10/08 | 3.840 | 4.030 | 3.740 | 3.760 | 209,819,312 | 806,230,706 |
| 2019/09/02 | 3.810 | 4.190 | 3.810 | 3.840 | 492,044,954 | 1,925,125,882 |
| 2019/08/01 | 4.010 | 4.020 | 3.660 | 3.750 | 285,337,719 | 1,101,403,595 |
| 2019/07/01 | 4.120 | 4.190 | 3.930 | 4.020 | 377,103,531 | 1,532,925,853 |
| 2019/06/03 | 4.130 | 4.240 | 3.880 | 4.070 | 408,831,495 | 1,668,032,499 |
| 2019/05/06 | 4.460 | 4.460 | 4.120 | 4.220 | 455,485,021 | 1,965,417,865 |
| 2019/04/01 | 5.160 | 5.710 | 4.480 | 4.550 | 1,353,320,947 | 6,732,771,711 |
| 2019/03/01 | 5.150 | 5.570 | 4.950 | 5.120 | 1,377,375,559 | 7,158,909,467 |
| 2019/02/01 | 4.480 | 5.420 | 4.450 | 5.130 | 837,087,252 | 4,076,614,917 |
| 2019/01/02 | 4.180 | 4.550 | 4.110 | 4.440 | 640,753,803 | 2,768,056,428 |
| 2018/12/03 | 4.730 | 4.770 | 4.120 | 4.140 | 429,509,238 | 1,907,021,016 |
| 2018/11/01 | 4.970 | 5.060 | 4.530 | 4.590 | 791,395,481 | 3,788,805,865 |