日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.020 | 5.050 | 4.550 | 4.560 | 90,795,493 | 435,364,388 |
| 2026/03/02 | 5.640 | 5.720 | 4.910 | 4.940 | 1,192,813,606 | 6,324,894,145 |
| 2026/02/02 | 5.490 | 6.040 | 5.280 | 5.810 | 1,098,891,371 | 6,214,230,703 |
| 2026/01/05 | 5.530 | 6.180 | 5.330 | 5.520 | 2,120,232,763 | 11,958,112,783 |
| 2025/12/01 | 5.580 | 5.850 | 4.890 | 5.650 | 1,982,476,428 | 10,888,751,780 |
| 2025/11/03 | 6.390 | 6.600 | 5.240 | 5.570 | 2,095,635,927 | 12,469,033,765 |
| 2025/10/09 | 6.340 | 7.010 | 6.020 | 6.270 | 3,573,732,155 | 22,907,623,113 |
| 2025/09/01 | 4.260 | 7.780 | 4.150 | 6.280 | 6,172,312,861 | 34,672,967,496 |
| 2025/08/01 | 4.340 | 4.640 | 4.180 | 4.280 | 1,583,840,681 | 6,905,545,369 |
| 2025/07/01 | 3.870 | 5.090 | 3.760 | 4.340 | 3,247,414,864 | 13,850,224,394 |
| 2025/06/03 | 3.680 | 4.050 | 3.470 | 3.860 | 1,239,210,081 | 4,665,625,954 |
| 2025/05/06 | 3.510 | 3.870 | 3.490 | 3.720 | 869,087,860 | 3,169,997,969 |
| 2025/04/01 | 3.790 | 4.090 | 3.090 | 3.480 | 849,810,148 | 3,069,939,159 |
| 2025/03/03 | 4.370 | 4.490 | 3.710 | 3.800 | 1,297,916,546 | 5,311,723,464 |
| 2025/02/05 | 3.690 | 4.950 | 3.630 | 4.290 | 3,337,574,644 | 13,817,559,026 |
| 2025/01/02 | 3.850 | 3.990 | 3.240 | 3.480 | 1,749,415,683 | 6,367,873,086 |
| 2024/12/02 | 3.660 | 4.890 | 3.450 | 3.960 | 2,324,373,770 | 9,274,251,342 |
| 2024/11/01 | 3.210 | 3.980 | 3.150 | 3.610 | 1,276,496,016 | 4,451,779,855 |
| 2024/10/08 | 3.530 | 3.530 | 2.920 | 3.230 | 604,586,564 | 1,996,647,127 |
| 2024/09/02 | 2.810 | 3.240 | 2.540 | 3.220 | 290,306,697 | 857,130,522 |
| 2024/08/01 | 2.760 | 3.010 | 2.650 | 2.770 | 394,894,131 | 1,104,716,331 |
| 2024/07/01 | 2.730 | 2.830 | 2.580 | 2.770 | 227,342,213 | 620,075,885 |
| 2024/06/03 | 3.000 | 3.090 | 2.590 | 2.720 | 271,710,515 | 774,374,967 |
| 2024/05/06 | 2.960 | 3.550 | 2.930 | 3.010 | 805,253,204 | 2,506,350,597 |
| 2024/04/01 | 3.050 | 3.150 | 2.550 | 2.930 | 370,156,925 | 1,080,858,221 |
| 2024/03/01 | 2.780 | 3.230 | 2.640 | 3.090 | 470,621,742 | 1,381,274,812 |
| 2024/02/01 | 2.910 | 2.910 | 2.330 | 2.770 | 351,572,858 | 959,793,902 |
| 2024/01/02 | 3.400 | 3.500 | 2.890 | 2.910 | 319,411,609 | 1,014,131,858 |
| 2023/12/01 | 3.540 | 3.600 | 3.280 | 3.390 | 315,356,445 | 1,088,768,126 |
| 2023/11/01 | 3.420 | 3.770 | 3.310 | 3.550 | 746,813,780 | 2,623,183,402 |
| 2023/10/09 | 3.430 | 3.450 | 3.170 | 3.410 | 161,554,232 | 543,629,990 |
| 2023/09/01 | 3.430 | 3.550 | 3.410 | 3.420 | 149,444,334 | 515,956,563 |
| 2023/08/01 | 3.610 | 3.640 | 3.370 | 3.430 | 182,179,835 | 639,906,670 |
| 2023/07/03 | 3.450 | 3.610 | 3.400 | 3.600 | 127,194,993 | 447,090,400 |
| 2023/06/01 | 3.400 | 3.520 | 3.290 | 3.450 | 122,323,896 | 417,736,104 |
| 2023/05/04 | 3.390 | 3.600 | 3.370 | 3.400 | 166,437,227 | 572,544,060 |
| 2023/04/03 | 3.510 | 3.590 | 3.260 | 3.400 | 161,909,141 | 556,967,445 |
| 2023/03/01 | 3.730 | 3.790 | 3.470 | 3.510 | 190,573,881 | 690,830,318 |
| 2023/02/01 | 3.610 | 3.800 | 3.540 | 3.730 | 239,248,547 | 878,042,167 |
| 2023/01/03 | 3.390 | 3.670 | 3.380 | 3.610 | 191,020,353 | 670,958,989 |
| 2022/12/01 | 3.550 | 3.620 | 3.360 | 3.390 | 137,295,558 | 477,788,541 |
| 2022/11/01 | 3.370 | 3.560 | 3.350 | 3.540 | 125,729,491 | 434,395,391 |
| 2022/10/10 | 3.330 | 3.530 | 3.250 | 3.370 | 92,012,590 | 310,082,428 |
| 2022/09/01 | 3.520 | 3.710 | 3.300 | 3.320 | 183,220,877 | 634,402,286 |
| 2022/08/01 | 3.770 | 3.820 | 3.470 | 3.510 | 207,617,329 | 756,246,120 |
| 2022/07/01 | 3.750 | 3.870 | 3.520 | 3.760 | 244,119,888 | 909,346,582 |
| 2022/06/01 | 3.590 | 3.850 | 3.550 | 3.780 | 282,549,005 | 1,043,312,200 |
| 2022/05/05 | 3.430 | 3.750 | 3.370 | 3.600 | 389,108,468 | 1,376,471,205 |
| 2022/04/01 | 4.070 | 4.200 | 3.260 | 3.450 | 457,475,133 | 1,713,244,373 |
| 2022/03/01 | 4.010 | 4.180 | 3.650 | 4.100 | 633,348,731 | 2,523,894,693 |
| 2022/02/07 | 3.840 | 4.080 | 3.810 | 3.980 | 273,352,571 | 1,073,592,222 |
| 2022/01/04 | 4.060 | 4.190 | 3.710 | 3.780 | 379,503,377 | 1,493,345,788 |
| 2021/12/01 | 3.820 | 4.100 | 3.810 | 4.040 | 517,489,206 | 2,040,201,194 |
| 2021/11/01 | 3.760 | 3.970 | 3.640 | 3.830 | 445,862,329 | 1,694,276,850 |
| 2021/10/08 | 4.140 | 4.330 | 3.660 | 3.760 | 344,780,323 | 1,369,639,833 |
| 2021/09/01 | 3.790 | 4.760 | 3.730 | 4.130 | 945,812,616 | 3,880,196,257 |
| 2021/08/02 | 3.490 | 3.820 | 3.460 | 3.800 | 292,252,901 | 1,064,531,191 |
| 2021/07/01 | 3.680 | 3.770 | 3.390 | 3.510 | 300,056,613 | 1,076,453,099 |
| 2021/06/01 | 4.000 | 4.070 | 3.660 | 3.670 | 428,270,075 | 1,648,839,788 |
| 2021/05/06 | 3.720 | 4.090 | 3.670 | 4.000 | 552,701,311 | 2,138,954,073 |
| 2021/04/01 | 3.990 | 4.120 | 3.640 | 3.710 | 556,009,945 | 2,148,978,437 |
| 2021/03/01 | 4.060 | 4.390 | 3.770 | 3.970 | 990,240,368 | 4,007,997,889 |
| 2021/02/01 | 3.770 | 4.330 | 3.410 | 4.040 | 834,333,068 | 3,243,469,801 |
| 2021/01/04 | 3.510 | 4.210 | 3.480 | 3.760 | 1,192,187,429 | 4,458,780,984 |
| 2020/12/01 | 3.600 | 3.720 | 3.330 | 3.510 | 346,913,340 | 1,228,073,223 |
| 2020/11/02 | 3.230 | 3.850 | 3.220 | 3.600 | 471,979,430 | 1,640,128,519 |
| 2020/10/09 | 3.380 | 3.510 | 3.170 | 3.180 | 193,171,846 | 639,398,810 |
| 2020/09/01 | 3.510 | 3.930 | 3.330 | 3.330 | 958,436,639 | 3,378,489,152 |
| 2020/08/03 | 3.370 | 3.650 | 3.240 | 3.540 | 452,035,999 | 1,559,524,196 |
| 2020/07/01 | 3.040 | 3.540 | 3.030 | 3.350 | 493,825,515 | 1,599,994,668 |
| 2020/06/01 | 2.990 | 3.210 | 2.990 | 3.040 | 175,164,750 | 535,566,223 |
| 2020/05/06 | 3.010 | 3.130 | 2.960 | 2.980 | 108,958,888 | 329,055,841 |
| 2020/04/01 | 3.050 | 3.240 | 2.920 | 3.040 | 276,622,744 | 847,157,153 |
| 2020/03/02 | 3.100 | 4.040 | 3.030 | 3.070 | 1,026,894,502 | 3,399,020,801 |
| 2020/02/03 | 2.950 | 3.350 | 2.840 | 3.070 | 420,149,244 | 1,282,505,567 |
| 2020/01/02 | 3.350 | 3.690 | 3.250 | 3.280 | 294,970,647 | 1,000,687,919 |
| 2019/12/02 | 3.070 | 3.430 | 3.030 | 3.340 | 225,954,953 | 727,010,061 |
| 2019/11/01 | 3.040 | 3.160 | 2.990 | 3.060 | 95,197,986 | 291,543,832 |
| 2019/10/08 | 3.080 | 3.230 | 3.020 | 3.040 | 100,182,475 | 309,814,303 |
| 2019/09/02 | 3.100 | 3.450 | 3.050 | 3.070 | 157,779,337 | 499,766,049 |
| 2019/08/01 | 3.290 | 3.310 | 2.970 | 3.080 | 110,337,863 | 348,943,491 |
| 2019/07/01 | 3.500 | 3.540 | 3.270 | 3.300 | 126,974,490 | 432,030,702 |
| 2019/06/03 | 3.460 | 3.550 | 3.270 | 3.440 | 125,032,409 | 428,861,162 |
| 2019/05/06 | 3.740 | 3.750 | 3.430 | 3.460 | 179,907,124 | 646,766,110 |
| 2019/04/01 | 4.240 | 4.570 | 3.710 | 3.830 | 513,796,907 | 2,100,144,857 |
| 2019/03/01 | 3.980 | 4.620 | 3.870 | 4.210 | 833,720,009 | 3,476,612,437 |
| 2019/02/01 | 3.300 | 4.150 | 3.300 | 4.010 | 323,709,784 | 1,194,489,102 |
| 2019/01/02 | 3.520 | 3.840 | 3.280 | 3.290 | 271,037,522 | 943,888,170 |
| 2018/12/03 | 3.790 | 4.040 | 3.380 | 3.510 | 273,378,612 | 1,006,033,292 |
| 2018/11/01 | 3.140 | 4.390 | 3.110 | 3.690 | 759,093,101 | 2,719,451,034 |