日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | - | - | - | - | 0 | - |
| 2026/03/02 | 5.670 | 5.840 | 4.650 | 4.670 | 770,033,649 | 4,009,950,227 |
| 2026/02/02 | 5.570 | 5.800 | 5.270 | 5.720 | 463,460,191 | 2,590,742,467 |
| 2026/01/05 | 4.960 | 5.850 | 4.820 | 5.660 | 1,009,915,773 | 5,375,276,701 |
| 2025/12/01 | 4.160 | 5.040 | 4.150 | 4.900 | 1,092,258,708 | 4,983,430,355 |
| 2025/11/03 | 4.230 | 4.670 | 4.050 | 4.150 | 837,904,275 | 3,582,040,775 |
| 2025/10/09 | 4.320 | 4.420 | 4.060 | 4.200 | 807,760,034 | 3,432,980,144 |
| 2025/09/01 | 4.160 | 5.080 | 3.910 | 4.260 | 1,836,665,282 | 7,994,085,639 |
| 2025/08/01 | 4.170 | 4.330 | 3.980 | 4.160 | 739,705,928 | 3,077,176,660 |
| 2025/07/01 | 3.410 | 4.550 | 3.390 | 4.180 | 1,425,660,322 | 5,535,126,200 |
| 2025/06/03 | 3.550 | 3.560 | 3.300 | 3.400 | 464,596,143 | 1,604,018,183 |
| 2025/05/06 | 3.600 | 3.710 | 3.490 | 3.550 | 473,827,948 | 1,699,857,763 |
| 2025/04/01 | 3.340 | 3.820 | 2.910 | 3.610 | 896,837,667 | 3,067,184,821 |
| 2025/03/03 | 3.410 | 3.690 | 3.320 | 3.350 | 792,646,625 | 2,728,686,006 |
| 2025/02/05 | 3.030 | 3.450 | 2.970 | 3.420 | 692,155,098 | 2,227,009,027 |
| 2025/01/02 | 3.050 | 3.080 | 2.800 | 3.020 | 452,531,462 | 1,351,937,742 |
| 2024/12/02 | 3.190 | 3.430 | 3.040 | 3.050 | 783,282,048 | 2,488,878,707 |
| 2024/11/01 | 3.280 | 3.490 | 3.070 | 3.180 | 870,184,770 | 2,832,451,426 |
| 2024/10/07 | 3.250 | 3.740 | 3.160 | 3.280 | 1,007,261,881 | 3,381,881,765 |
| 2024/09/02 | 2.750 | 3.400 | 2.490 | 3.400 | 666,283,306 | 2,005,512,751 |
| 2024/08/01 | 2.800 | 2.820 | 2.630 | 2.740 | 392,267,285 | 1,077,754,365 |
| 2024/07/01 | 2.720 | 2.840 | 2.640 | 2.790 | 388,230,044 | 1,066,662,045 |
| 2024/06/03 | 3.130 | 3.130 | 2.700 | 2.720 | 419,725,719 | 1,225,599,099 |
| 2024/05/06 | 3.220 | 3.280 | 3.100 | 3.120 | 623,352,899 | 1,982,262,218 |
| 2024/04/01 | 3.200 | 3.520 | 3.050 | 3.190 | 887,313,018 | 2,874,894,178 |
| 2024/03/01 | 3.310 | 3.350 | 3.130 | 3.200 | 550,234,490 | 1,786,886,506 |
| 2024/02/01 | 3.170 | 3.420 | 2.920 | 3.310 | 521,220,175 | 1,670,510,660 |
| 2024/01/02 | 3.460 | 3.530 | 2.970 | 3.190 | 538,419,711 | 1,770,054,799 |
| 2023/12/01 | 3.660 | 3.710 | 3.430 | 3.460 | 349,137,933 | 1,244,676,731 |
| 2023/11/01 | 3.900 | 3.910 | 3.600 | 3.660 | 473,078,761 | 1,782,324,232 |
| 2023/10/09 | 3.800 | 4.000 | 3.570 | 3.880 | 327,412,566 | 1,248,260,407 |
| 2023/09/01 | 3.730 | 3.950 | 3.720 | 3.800 | 410,092,247 | 1,558,350,538 |
| 2023/08/01 | 4.020 | 4.140 | 3.700 | 3.710 | 473,698,481 | 1,843,871,337 |
| 2023/07/03 | 3.500 | 4.080 | 3.490 | 4.020 | 309,655,093 | 1,168,173,838 |
| 2023/06/01 | 3.560 | 3.650 | 3.430 | 3.500 | 167,087,932 | 590,655,839 |
| 2023/05/04 | 3.680 | 3.910 | 3.510 | 3.560 | 267,085,805 | 978,869,475 |
| 2023/04/03 | 3.800 | 4.040 | 3.590 | 3.700 | 316,569,852 | 1,197,425,465 |
| 2023/03/01 | 4.140 | 4.290 | 3.750 | 3.810 | 381,717,405 | 1,525,915,326 |
| 2023/02/01 | 3.940 | 4.180 | 3.830 | 4.130 | 357,174,561 | 1,435,841,735 |
| 2023/01/03 | 3.780 | 4.000 | 3.720 | 3.940 | 197,514,327 | 762,405,302 |
| 2022/12/01 | 4.050 | 4.200 | 3.750 | 3.770 | 383,508,859 | 1,511,983,676 |
| 2022/11/01 | 3.410 | 4.110 | 3.410 | 4.030 | 449,397,964 | 1,680,748,385 |
| 2022/10/10 | 3.590 | 3.690 | 3.380 | 3.420 | 256,061,503 | 901,336,490 |
| 2022/09/01 | 4.140 | 4.250 | 3.500 | 3.570 | 378,056,683 | 1,461,189,079 |
| 2022/08/01 | 4.230 | 4.330 | 4.010 | 4.120 | 439,966,595 | 1,835,760,617 |
| 2022/07/01 | 4.730 | 5.070 | 4.190 | 4.220 | 697,453,321 | 3,175,156,243 |
| 2022/06/01 | 4.450 | 5.030 | 4.380 | 4.760 | 1,020,096,231 | 4,748,547,955 |
| 2022/05/05 | 4.770 | 4.770 | 4.110 | 4.450 | 651,709,455 | 2,948,985,283 |
| 2022/04/01 | 5.130 | 6.080 | 4.610 | 4.800 | 1,040,227,197 | 5,362,371,200 |
| 2022/03/01 | 6.040 | 6.770 | 4.720 | 5.200 | 1,197,933,876 | 6,807,259,250 |
| 2022/02/07 | 5.620 | 6.320 | 5.610 | 6.000 | 723,670,700 | 4,260,611,246 |
| 2022/01/04 | 5.730 | 6.170 | 5.410 | 5.560 | 944,575,658 | 5,400,611,324 |
| 2021/12/01 | 6.390 | 7.400 | 5.680 | 5.730 | 1,508,529,815 | 9,503,737,834 |
| 2021/11/01 | 5.830 | 6.940 | 5.090 | 6.340 | 1,327,542,363 | 8,031,631,296 |
| 2021/10/08 | 7.610 | 8.000 | 5.700 | 5.760 | 737,438,205 | 4,990,613,052 |
| 2021/09/01 | 9.080 | 9.990 | 7.100 | 7.320 | 696,300,767 | 5,829,778,171 |
| 2021/08/02 | 6.700 | 8.380 | 6.150 | 8.250 | 1,356,958,180 | 10,000,781,786 |
| 2021/07/01 | 5.730 | 7.250 | 5.180 | 7.080 | 1,404,575,861 | 8,862,873,682 |
| 2021/06/01 | 5.340 | 6.200 | 5.180 | 5.620 | 723,291,934 | 4,039,585,451 |
| 2021/05/06 | 5.150 | 6.650 | 5.150 | 5.430 | 1,003,998,819 | 5,617,373,392 |
| 2021/04/01 | 4.590 | 5.400 | 4.210 | 5.040 | 937,100,226 | 4,507,452,087 |
| 2021/03/01 | 4.040 | 5.100 | 4.030 | 4.610 | 896,944,133 | 3,986,916,671 |
| 2021/02/01 | 3.800 | 4.250 | 3.540 | 3.990 | 272,054,862 | 1,059,653,687 |
| 2021/01/04 | 3.820 | 3.960 | 3.490 | 3.800 | 273,934,967 | 1,032,049,988 |
| 2020/12/01 | 4.080 | 4.190 | 3.750 | 3.830 | 327,943,265 | 1,299,475,187 |
| 2020/11/02 | 3.670 | 4.450 | 3.590 | 4.100 | 526,180,058 | 2,079,726,679 |
| 2020/10/09 | 3.700 | 4.000 | 3.640 | 3.670 | 299,652,908 | 1,124,447,537 |
| 2020/09/01 | 5.250 | 5.460 | 3.640 | 3.650 | 457,380,844 | 2,058,213,798 |
| 2020/08/03 | 4.390 | 5.620 | 4.210 | 5.270 | 721,878,835 | 3,517,354,623 |
| 2020/07/01 | 4.350 | 5.830 | 4.150 | 4.380 | 1,150,067,374 | 5,379,440,141 |
| 2020/06/01 | 3.000 | 5.470 | 2.990 | 4.300 | 1,262,351,015 | 4,973,662,999 |
| 2020/05/06 | 2.880 | 3.100 | 2.870 | 3.000 | 129,079,523 | 382,398,086 |
| 2020/04/01 | 2.930 | 2.980 | 2.810 | 2.900 | 107,571,128 | 312,494,126 |
| 2020/03/02 | 3.010 | 3.210 | 2.890 | 2.940 | 260,646,260 | 785,196,858 |
| 2020/02/03 | 3.020 | 3.350 | 2.870 | 3.000 | 306,792,736 | 938,785,772 |
| 2020/01/02 | 3.550 | 3.580 | 3.330 | 3.350 | 126,224,492 | 435,790,058 |
| 2019/12/02 | 3.430 | 3.550 | 3.400 | 3.530 | 168,123,800 | 584,650,514 |
| 2019/11/01 | 3.350 | 3.860 | 3.310 | 3.450 | 187,052,905 | 653,282,270 |
| 2019/10/08 | 3.350 | 3.480 | 3.300 | 3.370 | 76,526,791 | 258,277,919 |
| 2019/09/02 | 3.440 | 3.550 | 3.340 | 3.340 | 122,749,492 | 419,496,388 |
| 2019/08/01 | 3.470 | 3.590 | 3.280 | 3.440 | 116,803,625 | 402,388,488 |
| 2019/07/01 | 3.550 | 3.600 | 3.340 | 3.490 | 138,896,028 | 485,441,617 |
| 2019/06/03 | 3.550 | 3.700 | 3.440 | 3.520 | 198,867,611 | 706,477,188 |
| 2019/05/06 | 3.870 | 3.900 | 3.450 | 3.550 | 235,228,030 | 868,579,500 |
| 2019/04/01 | 4.420 | 4.770 | 3.860 | 3.950 | 273,343,714 | 1,161,710,784 |
| 2019/03/01 | 4.310 | 4.620 | 4.210 | 4.390 | 311,863,326 | 1,366,741,026 |
| 2019/02/01 | 3.850 | 4.530 | 3.820 | 4.290 | 175,500,567 | 723,501,087 |
| 2019/01/02 | 3.740 | 4.030 | 3.740 | 3.820 | 108,043,183 | 414,075,498 |
| 2018/12/03 | 3.850 | 3.930 | 3.620 | 3.730 | 77,016,213 | 291,313,825 |
| 2018/11/01 | 4.090 | 4.190 | 3.710 | 3.770 | 162,416,696 | 639,921,782 |