日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.000 | 5.020 | 4.590 | 4.630 | 214,186,097 | 1,030,235,126 |
| 2026/03/02 | 5.080 | 5.220 | 4.320 | 4.960 | 1,517,120,172 | 7,426,303,241 |
| 2026/02/02 | 4.860 | 5.190 | 4.760 | 5.150 | 692,589,420 | 3,456,021,205 |
| 2026/01/05 | 4.790 | 5.290 | 4.760 | 4.890 | 1,521,819,739 | 7,506,375,862 |
| 2025/12/01 | 4.720 | 5.470 | 4.570 | 4.770 | 1,988,130,696 | 9,707,048,123 |
| 2025/11/03 | 4.680 | 5.650 | 4.460 | 4.700 | 2,993,366,706 | 14,585,179,274 |
| 2025/10/09 | 4.070 | 4.820 | 3.850 | 4.660 | 1,987,724,654 | 8,646,602,244 |
| 2025/09/01 | 3.770 | 4.410 | 3.720 | 4.060 | 2,227,529,657 | 8,887,843,331 |
| 2025/08/01 | 3.660 | 4.010 | 3.570 | 3.770 | 1,326,586,000 | 4,978,013,965 |
| 2025/07/01 | 3.870 | 3.910 | 3.620 | 3.660 | 1,517,940,477 | 5,715,045,895 |
| 2025/06/03 | 3.550 | 4.520 | 3.210 | 3.860 | 1,332,602,983 | 5,043,902,290 |
| 2025/05/06 | 3.460 | 3.890 | 3.460 | 3.590 | 449,418,734 | 1,617,907,442 |
| 2025/04/01 | 3.450 | 3.590 | 2.990 | 3.450 | 504,555,366 | 1,700,351,583 |
| 2025/03/03 | 3.420 | 3.680 | 3.350 | 3.440 | 562,709,473 | 1,954,008,644 |
| 2025/02/05 | 3.440 | 3.540 | 3.340 | 3.420 | 371,599,280 | 1,276,443,526 |
| 2025/01/02 | 3.590 | 3.640 | 3.290 | 3.410 | 285,154,215 | 993,049,553 |
| 2024/12/02 | 4.230 | 4.360 | 3.550 | 3.590 | 1,011,296,715 | 3,976,924,331 |
| 2024/11/01 | 3.570 | 3.970 | 3.430 | 3.970 | 590,080,015 | 2,203,948,856 |
| 2024/10/07 | 3.390 | 3.960 | 3.250 | 3.570 | 576,970,005 | 2,043,916,242 |
| 2024/09/02 | 3.060 | 3.610 | 2.870 | 3.600 | 280,419,865 | 921,179,256 |
| 2024/08/01 | 3.140 | 3.160 | 2.970 | 3.060 | 172,390,148 | 531,392,631 |
| 2024/07/01 | 3.070 | 3.250 | 2.930 | 3.130 | 253,603,166 | 784,901,798 |
| 2024/06/03 | 3.500 | 3.500 | 3.000 | 3.060 | 195,924,178 | 639,692,441 |
| 2024/05/06 | 3.750 | 3.800 | 3.470 | 3.500 | 215,893,121 | 783,692,029 |
| 2024/04/01 | 3.660 | 3.790 | 3.460 | 3.730 | 289,404,556 | 1,059,220,674 |
| 2024/03/01 | 3.610 | 3.930 | 3.470 | 3.640 | 351,509,280 | 1,287,402,738 |
| 2024/02/01 | 3.410 | 3.740 | 2.960 | 3.610 | 273,242,310 | 937,221,123 |
| 2024/01/02 | 4.130 | 4.150 | 3.400 | 3.410 | 337,456,586 | 1,273,054,970 |
| 2023/12/01 | 4.070 | 4.330 | 3.760 | 4.110 | 531,327,004 | 2,161,172,588 |
| 2023/11/01 | 4.160 | 4.220 | 4.050 | 4.060 | 214,271,230 | 883,333,145 |
| 2023/10/09 | 4.140 | 4.270 | 3.950 | 4.160 | 235,700,208 | 973,441,859 |
| 2023/09/01 | 4.200 | 4.300 | 4.080 | 4.150 | 203,236,085 | 850,034,925 |
| 2023/08/01 | 4.630 | 4.670 | 4.150 | 4.190 | 299,395,556 | 1,320,334,401 |
| 2023/07/03 | 4.530 | 4.690 | 4.470 | 4.630 | 274,572,256 | 1,257,540,932 |
| 2023/06/01 | 4.320 | 4.690 | 4.260 | 4.530 | 452,384,781 | 2,013,112,275 |
| 2023/05/04 | 4.400 | 4.580 | 4.230 | 4.250 | 230,511,794 | 1,006,183,980 |
| 2023/04/03 | 4.440 | 4.490 | 4.110 | 4.410 | 246,896,904 | 1,077,087,743 |
| 2023/03/01 | 4.670 | 4.760 | 4.380 | 4.440 | 288,920,802 | 1,318,201,159 |
| 2023/02/01 | 5.000 | 5.090 | 4.610 | 4.660 | 469,243,434 | 2,271,138,220 |
| 2023/01/03 | 4.620 | 4.960 | 4.590 | 4.960 | 175,125,076 | 837,535,675 |
| 2022/12/01 | 5.100 | 5.180 | 4.580 | 4.610 | 217,392,451 | 1,058,157,755 |
| 2022/11/01 | 4.630 | 5.410 | 4.600 | 5.070 | 463,616,961 | 2,284,472,575 |
| 2022/10/10 | 4.740 | 5.070 | 4.430 | 4.600 | 176,924,475 | 833,314,277 |
| 2022/09/01 | 5.320 | 5.470 | 4.660 | 4.730 | 207,868,241 | 1,048,695,275 |
| 2022/08/01 | 6.350 | 6.710 | 5.350 | 5.380 | 630,964,726 | 3,752,662,707 |
| 2022/07/01 | 6.250 | 6.360 | 5.580 | 6.270 | 675,939,345 | 4,133,369,094 |
| 2022/06/01 | 5.000 | 6.850 | 4.920 | 6.220 | 1,219,408,289 | 7,008,549,141 |
| 2022/05/05 | 4.500 | 5.340 | 4.400 | 4.990 | 468,019,275 | 2,250,002,664 |
| 2022/04/01 | 5.610 | 5.750 | 4.140 | 4.510 | 292,604,906 | 1,463,756,042 |
| 2022/03/01 | 7.000 | 7.050 | 5.480 | 5.670 | 422,842,503 | 2,663,907,768 |
| 2022/02/07 | 6.550 | 7.230 | 6.510 | 6.980 | 373,561,118 | 2,546,752,921 |
| 2022/01/04 | 7.830 | 8.120 | 6.320 | 6.450 | 397,123,741 | 2,851,348,460 |
| 2021/12/01 | 8.750 | 9.910 | 7.580 | 7.820 | 861,127,603 | 7,332,501,539 |
| 2021/11/01 | 10.000 | 10.870 | 8.180 | 8.820 | 1,696,889,900 | 16,065,305,128 |
| 2021/10/08 | 7.380 | 10.250 | 6.980 | 9.880 | 1,160,832,736 | 10,009,280,266 |
| 2021/09/01 | 9.310 | 9.500 | 6.900 | 7.270 | 1,308,064,776 | 10,784,994,078 |
| 2021/08/02 | 8.340 | 10.550 | 8.150 | 9.230 | 1,960,785,364 | 17,779,421,288 |
| 2021/07/01 | 5.510 | 9.560 | 5.060 | 8.300 | 3,453,231,701 | 24,543,844,314 |
| 2021/06/01 | 5.230 | 6.020 | 5.010 | 5.510 | 1,346,059,509 | 7,325,928,877 |
| 2021/05/06 | 4.600 | 5.450 | 4.430 | 5.310 | 993,180,932 | 4,913,762,661 |
| 2021/04/01 | 4.200 | 4.920 | 4.090 | 4.570 | 655,902,253 | 2,915,485,514 |
| 2021/03/01 | 4.230 | 4.550 | 4.070 | 4.160 | 499,855,042 | 2,125,633,566 |
| 2021/02/01 | 4.250 | 4.520 | 3.830 | 4.210 | 357,591,606 | 1,502,778,724 |
| 2021/01/04 | 5.480 | 5.610 | 4.020 | 4.210 | 962,632,041 | 4,649,512,758 |
| 2020/12/01 | 4.790 | 5.760 | 4.520 | 5.380 | 1,184,083,946 | 6,053,629,173 |
| 2020/11/02 | 4.810 | 5.460 | 4.720 | 4.800 | 1,216,097,434 | 6,016,642,054 |
| 2020/10/09 | 4.710 | 5.120 | 4.520 | 4.810 | 677,098,389 | 3,243,301,283 |
| 2020/09/01 | 5.710 | 5.900 | 4.500 | 4.660 | 1,969,134,163 | 10,224,729,141 |
| 2020/08/03 | 3.810 | 7.400 | 3.730 | 5.730 | 3,363,789,085 | 17,382,380,096 |
| 2020/07/01 | 3.490 | 4.110 | 3.460 | 3.780 | 549,520,354 | 2,038,720,513 |
| 2020/06/01 | 3.540 | 3.680 | 3.420 | 3.470 | 233,970,606 | 825,331,312 |
| 2020/05/06 | 3.490 | 3.640 | 3.350 | 3.500 | 195,813,236 | 684,367,259 |
| 2020/04/01 | 3.340 | 3.630 | 3.270 | 3.510 | 326,808,735 | 1,123,405,026 |
| 2020/03/02 | 3.720 | 4.080 | 3.300 | 3.330 | 406,525,556 | 1,466,540,943 |
| 2020/02/03 | 3.360 | 4.330 | 3.020 | 3.680 | 972,129,813 | 3,497,237,002 |
| 2020/01/02 | 3.930 | 4.480 | 3.630 | 3.730 | 695,231,829 | 2,740,951,485 |
| 2019/12/02 | 3.580 | 3.970 | 3.500 | 3.910 | 783,608,034 | 2,930,694,047 |
| 2019/11/01 | 3.400 | 4.080 | 3.140 | 3.550 | 462,174,401 | 1,637,252,815 |
| 2019/10/08 | 3.410 | 3.600 | 3.350 | 3.400 | 119,658,458 | 411,625,095 |
| 2019/09/02 | 3.470 | 3.800 | 3.400 | 3.410 | 189,328,510 | 666,436,355 |
| 2019/08/01 | 3.790 | 3.860 | 3.370 | 3.460 | 150,174,587 | 543,632,004 |
| 2019/07/01 | 3.960 | 4.180 | 3.740 | 3.780 | 161,551,201 | 632,472,951 |
| 2019/06/03 | 4.260 | 4.300 | 3.840 | 3.900 | 143,031,984 | 582,855,334 |
| 2019/05/06 | 4.490 | 4.500 | 4.110 | 4.270 | 168,654,838 | 732,383,634 |
| 2019/04/01 | 5.050 | 5.500 | 4.490 | 4.600 | 585,937,781 | 2,876,954,504 |
| 2019/03/01 | 4.950 | 5.820 | 4.830 | 5.030 | 966,404,896 | 4,984,233,251 |
| 2019/02/01 | 4.040 | 5.200 | 4.040 | 4.910 | 492,487,218 | 2,239,585,623 |
| 2019/01/02 | 4.250 | 4.580 | 3.990 | 4.010 | 256,487,297 | 1,079,170,302 |
| 2018/12/03 | 4.650 | 5.130 | 4.140 | 4.210 | 585,886,929 | 2,655,532,505 |
| 2018/11/01 | 4.130 | 4.750 | 4.110 | 4.570 | 386,136,453 | 1,695,139,028 |