日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.660 | 6.830 | 6.110 | 6.350 | 163,562,700 | 1,061,113,016 |
| 2026/03/02 | 7.090 | 7.910 | 6.400 | 6.550 | 1,878,895,373 | 13,128,781,418 |
| 2026/02/02 | 7.140 | 7.580 | 6.290 | 7.260 | 1,044,979,342 | 7,385,391,499 |
| 2026/01/05 | 5.500 | 7.930 | 5.300 | 7.270 | 1,880,405,942 | 12,222,638,623 |
| 2025/12/01 | 4.750 | 5.710 | 4.520 | 5.500 | 1,528,776,641 | 7,827,336,401 |
| 2025/11/03 | 4.390 | 5.840 | 4.380 | 4.750 | 1,630,741,743 | 7,892,790,036 |
| 2025/10/09 | 4.360 | 4.790 | 4.080 | 4.370 | 920,213,749 | 4,048,940,495 |
| 2025/09/01 | 3.970 | 4.550 | 3.850 | 4.350 | 1,159,952,357 | 4,848,600,852 |
| 2025/08/01 | 3.890 | 4.180 | 3.850 | 3.970 | 813,216,131 | 3,230,501,080 |
| 2025/07/01 | 3.860 | 4.100 | 3.770 | 3.900 | 715,067,469 | 2,794,126,135 |
| 2025/06/03 | 3.930 | 4.030 | 3.740 | 3.870 | 401,060,530 | 1,561,128,113 |
| 2025/05/06 | 3.920 | 4.440 | 3.900 | 3.960 | 848,775,771 | 3,441,785,751 |
| 2025/04/01 | 4.300 | 4.350 | 3.550 | 3.890 | 777,216,777 | 3,126,354,485 |
| 2025/03/03 | 4.480 | 5.000 | 4.200 | 4.260 | 1,630,214,086 | 7,311,510,175 |
| 2025/02/05 | 4.120 | 4.550 | 4.030 | 4.410 | 1,182,580,949 | 5,058,490,009 |
| 2025/01/02 | 4.010 | 4.300 | 3.660 | 4.100 | 1,074,771,202 | 4,317,893,304 |
| 2024/12/02 | 4.080 | 5.080 | 3.980 | 4.010 | 3,038,247,856 | 13,026,487,682 |
| 2024/11/01 | 3.700 | 5.470 | 3.620 | 4.200 | 2,456,817,440 | 10,435,332,076 |
| 2024/10/07 | 3.640 | 4.220 | 3.300 | 3.700 | 1,226,498,068 | 4,556,440,322 |
| 2024/09/02 | 3.870 | 3.920 | 2.980 | 3.840 | 586,073,364 | 2,140,632,962 |
| 2024/08/01 | 3.590 | 3.980 | 3.470 | 3.880 | 720,964,774 | 2,689,198,607 |
| 2024/07/01 | 3.380 | 3.950 | 3.290 | 3.570 | 720,642,420 | 2,556,478,984 |
| 2024/06/03 | 3.740 | 3.750 | 3.370 | 3.400 | 560,376,307 | 1,997,741,534 |
| 2024/05/06 | 4.170 | 5.040 | 3.720 | 3.740 | 1,584,976,580 | 6,605,389,897 |
| 2024/04/01 | 3.130 | 5.270 | 3.120 | 4.170 | 1,919,055,687 | 7,527,495,932 |
| 2024/03/01 | 2.710 | 3.210 | 2.610 | 3.110 | 359,197,947 | 1,045,266,025 |
| 2024/02/01 | 2.770 | 2.880 | 2.170 | 2.700 | 278,115,738 | 731,444,390 |
| 2024/01/02 | 3.230 | 3.350 | 2.770 | 2.780 | 242,259,114 | 734,650,763 |
| 2023/12/01 | 3.310 | 3.370 | 3.150 | 3.230 | 176,196,618 | 575,281,957 |
| 2023/11/01 | 3.350 | 3.420 | 3.280 | 3.310 | 220,415,450 | 736,187,603 |
| 2023/10/09 | 3.210 | 3.390 | 2.980 | 3.360 | 166,970,576 | 540,149,813 |
| 2023/09/01 | 3.230 | 3.420 | 3.170 | 3.210 | 165,290,021 | 538,432,243 |
| 2023/08/01 | 3.420 | 3.550 | 3.190 | 3.220 | 231,538,789 | 774,497,249 |
| 2023/07/03 | 3.210 | 3.440 | 3.190 | 3.430 | 137,046,836 | 454,652,878 |
| 2023/06/01 | 3.180 | 3.300 | 3.070 | 3.210 | 119,233,367 | 380,354,440 |
| 2023/05/04 | 3.220 | 3.340 | 3.180 | 3.190 | 129,980,516 | 420,162,017 |
| 2023/04/03 | 3.420 | 3.420 | 3.100 | 3.240 | 149,049,676 | 491,118,682 |
| 2023/03/01 | 3.750 | 3.770 | 3.340 | 3.410 | 230,692,815 | 822,996,617 |
| 2023/02/01 | 3.620 | 3.900 | 3.580 | 3.760 | 474,853,767 | 1,764,081,744 |
| 2023/01/03 | 3.320 | 3.690 | 3.200 | 3.620 | 175,951,987 | 608,353,995 |
| 2022/12/01 | 3.530 | 3.610 | 3.290 | 3.320 | 281,391,788 | 967,284,271 |
| 2022/11/01 | 3.120 | 3.600 | 3.110 | 3.530 | 546,564,393 | 1,825,525,072 |
| 2022/10/10 | 3.170 | 3.370 | 3.050 | 3.100 | 150,946,505 | 478,877,787 |
| 2022/09/01 | 3.560 | 3.960 | 3.140 | 3.170 | 587,794,885 | 2,032,300,814 |
| 2022/08/01 | 3.490 | 3.630 | 3.300 | 3.550 | 300,488,277 | 1,049,455,307 |
| 2022/07/01 | 3.650 | 3.800 | 3.270 | 3.500 | 292,572,886 | 1,040,096,609 |
| 2022/06/01 | 3.650 | 3.840 | 3.590 | 3.640 | 374,245,655 | 1,377,224,010 |
| 2022/05/05 | 3.550 | 3.960 | 3.360 | 3.680 | 438,970,191 | 1,596,754,069 |
| 2022/04/01 | 4.820 | 4.980 | 3.250 | 3.560 | 568,222,590 | 2,359,544,304 |
| 2022/03/01 | 5.260 | 5.340 | 4.340 | 4.870 | 488,672,535 | 2,420,150,729 |
| 2022/02/07 | 4.970 | 5.450 | 4.960 | 5.250 | 379,177,730 | 1,955,609,142 |
| 2022/01/04 | 5.610 | 6.010 | 4.840 | 4.900 | 635,776,841 | 3,395,048,330 |
| 2021/12/01 | 6.080 | 6.250 | 5.450 | 5.610 | 476,769,885 | 2,787,911,902 |
| 2021/11/01 | 6.500 | 6.570 | 5.730 | 6.070 | 605,256,356 | 3,763,181,393 |
| 2021/10/08 | 6.190 | 7.520 | 5.950 | 6.520 | 672,218,372 | 4,399,669,244 |
| 2021/09/01 | 7.370 | 8.020 | 5.860 | 6.020 | 1,026,515,288 | 6,998,267,975 |
| 2021/08/02 | 7.100 | 8.280 | 6.590 | 7.390 | 1,052,685,398 | 7,726,710,821 |
| 2021/07/01 | 8.470 | 8.790 | 6.540 | 7.170 | 1,384,094,036 | 10,716,348,073 |
| 2021/06/01 | 5.460 | 8.680 | 5.390 | 8.470 | 1,660,203,615 | 11,621,425,305 |
| 2021/05/06 | 4.950 | 5.750 | 4.790 | 5.360 | 814,348,733 | 4,244,792,770 |
| 2021/04/01 | 4.030 | 5.280 | 3.970 | 4.980 | 1,053,829,273 | 4,810,730,631 |
| 2021/03/01 | 4.500 | 4.850 | 3.840 | 4.000 | 1,077,902,049 | 4,632,284,055 |
| 2021/02/01 | 3.150 | 5.030 | 3.120 | 4.260 | 699,264,527 | 2,720,139,010 |
| 2021/01/04 | 3.270 | 3.320 | 2.980 | 3.150 | 182,561,991 | 580,547,131 |
| 2020/12/01 | 3.460 | 3.680 | 3.110 | 3.280 | 294,834,079 | 997,276,272 |
| 2020/11/02 | 3.080 | 3.960 | 3.070 | 3.480 | 501,542,534 | 1,703,990,759 |
| 2020/10/09 | 3.130 | 3.460 | 3.070 | 3.090 | 138,079,158 | 440,127,316 |
| 2020/09/01 | 3.410 | 3.510 | 3.060 | 3.080 | 150,487,177 | 491,340,632 |
| 2020/08/03 | 3.490 | 3.890 | 3.360 | 3.390 | 330,642,568 | 1,167,994,871 |
| 2020/07/01 | 3.450 | 3.920 | 3.320 | 3.490 | 466,486,434 | 1,653,694,408 |
| 2020/06/01 | 3.320 | 3.770 | 3.220 | 3.460 | 257,093,260 | 885,043,547 |
| 2020/05/06 | 3.670 | 3.840 | 3.230 | 3.290 | 206,196,650 | 723,234,749 |
| 2020/04/01 | 3.490 | 4.450 | 3.370 | 3.680 | 834,328,473 | 3,126,645,952 |
| 2020/03/02 | 4.550 | 5.410 | 3.270 | 3.490 | 1,468,974,961 | 6,140,315,336 |
| 2020/02/03 | 3.460 | 4.790 | 3.020 | 4.410 | 1,108,727,990 | 4,346,213,720 |
| 2020/01/02 | 3.880 | 4.230 | 3.490 | 3.570 | 347,085,222 | 1,316,320,704 |
| 2019/12/02 | 3.560 | 4.400 | 3.500 | 3.870 | 366,611,866 | 1,405,039,976 |
| 2019/11/01 | 3.780 | 4.320 | 3.460 | 3.590 | 272,212,178 | 1,031,003,624 |
| 2019/10/08 | 3.800 | 4.370 | 3.600 | 3.790 | 169,848,601 | 660,711,057 |
| 2019/09/02 | 3.540 | 4.020 | 3.430 | 3.820 | 230,701,875 | 854,173,692 |
| 2019/08/01 | 3.100 | 3.750 | 3.100 | 3.550 | 250,378,757 | 845,028,304 |
| 2019/07/01 | 2.950 | 3.320 | 2.850 | 3.150 | 109,754,449 | 336,671,772 |
| 2019/06/03 | 3.010 | 3.030 | 2.830 | 2.910 | 56,705,451 | 166,997,553 |
| 2019/05/06 | 3.140 | 3.200 | 2.900 | 3.010 | 95,402,915 | 292,171,427 |
| 2019/04/01 | 3.390 | 3.690 | 3.120 | 3.180 | 212,704,816 | 711,497,609 |
| 2019/03/01 | 3.260 | 3.520 | 3.160 | 3.350 | 228,456,762 | 759,047,591 |
| 2019/02/01 | 2.750 | 3.350 | 2.720 | 3.250 | 103,667,516 | 312,816,729 |
| 2019/01/02 | 2.630 | 3.020 | 2.580 | 2.710 | 79,594,608 | 217,691,252 |
| 2018/12/03 | 2.820 | 2.880 | 2.570 | 2.680 | 55,472,958 | 151,857,222 |
| 2018/11/01 | 2.540 | 3.000 | 2.530 | 2.790 | 109,000,527 | 295,936,430 |