日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.350 | 5.550 | 4.680 | 4.750 | 239,638,724 | 1,217,963,814 |
| 2026/03/02 | 6.060 | 6.160 | 4.420 | 5.380 | 1,115,019,324 | 6,138,181,378 |
| 2026/02/02 | 5.880 | 6.110 | 5.410 | 6.060 | 781,125,140 | 4,581,298,946 |
| 2026/01/05 | 5.320 | 7.450 | 5.240 | 6.530 | 2,153,347,186 | 13,210,784,986 |
| 2025/12/01 | 5.280 | 5.650 | 4.710 | 5.200 | 1,317,063,796 | 6,861,902,377 |
| 2025/11/03 | 5.360 | 6.940 | 4.970 | 5.190 | 2,772,606,685 | 15,568,186,536 |
| 2025/10/09 | 4.370 | 6.250 | 4.220 | 5.630 | 1,625,420,870 | 8,318,091,302 |
| 2025/09/01 | 4.410 | 4.530 | 4.030 | 4.310 | 666,456,918 | 2,879,093,885 |
| 2025/08/01 | 4.250 | 4.660 | 4.230 | 4.400 | 431,256,217 | 1,891,058,511 |
| 2025/07/01 | 4.310 | 4.650 | 4.240 | 4.260 | 479,728,880 | 2,094,016,561 |
| 2025/06/03 | 3.850 | 4.390 | 3.830 | 4.320 | 404,544,313 | 1,657,620,322 |
| 2025/05/06 | 3.760 | 4.230 | 3.720 | 3.850 | 321,678,715 | 1,251,330,201 |
| 2025/04/01 | 3.980 | 4.000 | 3.020 | 3.700 | 393,509,766 | 1,446,148,390 |
| 2025/03/03 | 3.750 | 4.330 | 3.710 | 3.940 | 576,404,702 | 2,266,711,490 |
| 2025/02/05 | 3.830 | 3.960 | 3.700 | 3.740 | 275,644,517 | 1,049,516,498 |
| 2025/01/02 | 3.720 | 3.960 | 3.440 | 3.820 | 282,561,238 | 1,055,366,223 |
| 2024/12/02 | 4.000 | 4.450 | 3.680 | 3.720 | 513,710,896 | 2,035,579,425 |
| 2024/11/01 | 3.820 | 4.370 | 3.730 | 3.990 | 680,073,978 | 2,704,994,247 |
| 2024/10/08 | 4.100 | 4.100 | 3.420 | 3.820 | 494,457,447 | 1,908,605,745 |
| 2024/09/02 | 3.100 | 3.750 | 2.870 | 3.730 | 362,221,116 | 1,217,968,502 |
| 2024/08/01 | 3.070 | 3.130 | 2.880 | 3.110 | 206,722,583 | 629,987,071 |
| 2024/07/01 | 2.710 | 3.230 | 2.640 | 3.040 | 351,770,812 | 1,021,894,208 |
| 2024/06/03 | 3.140 | 3.170 | 2.590 | 2.710 | 211,989,550 | 615,299,668 |
| 2024/05/06 | 3.440 | 3.800 | 3.120 | 3.150 | 576,561,928 | 1,947,337,911 |
| 2024/04/01 | 3.660 | 4.300 | 3.310 | 3.400 | 544,431,857 | 1,996,703,835 |
| 2024/03/01 | 3.250 | 3.700 | 3.160 | 3.640 | 289,050,518 | 993,611,155 |
| 2024/02/01 | 3.430 | 3.460 | 2.580 | 3.250 | 307,114,341 | 976,623,604 |
| 2024/01/02 | 4.180 | 4.390 | 3.380 | 3.450 | 375,594,344 | 1,446,038,224 |
| 2023/12/01 | 4.010 | 4.220 | 3.820 | 4.190 | 296,263,961 | 1,202,831,681 |
| 2023/11/01 | 3.980 | 4.120 | 3.920 | 4.030 | 204,373,290 | 820,047,826 |
| 2023/10/09 | 3.910 | 4.020 | 3.630 | 3.980 | 177,173,224 | 688,317,975 |
| 2023/09/01 | 4.020 | 4.180 | 3.830 | 3.920 | 201,050,269 | 801,687,947 |
| 2023/08/01 | 4.280 | 4.360 | 3.880 | 3.990 | 202,938,303 | 837,627,845 |
| 2023/07/03 | 4.040 | 4.320 | 4.020 | 4.280 | 201,033,219 | 837,303,357 |
| 2023/06/01 | 3.840 | 4.060 | 3.750 | 4.040 | 147,739,144 | 579,506,792 |
| 2023/05/04 | 3.880 | 4.100 | 3.820 | 3.840 | 161,274,698 | 630,584,069 |
| 2023/04/03 | 4.160 | 4.210 | 3.690 | 3.880 | 194,832,267 | 776,406,583 |
| 2023/03/01 | 4.600 | 4.630 | 4.060 | 4.160 | 212,621,781 | 927,562,519 |
| 2023/02/01 | 4.550 | 4.780 | 4.430 | 4.580 | 283,503,654 | 1,299,864,253 |
| 2023/01/03 | 3.950 | 4.650 | 3.950 | 4.550 | 277,325,073 | 1,185,564,687 |
| 2022/12/01 | 4.420 | 4.550 | 3.910 | 3.980 | 234,814,944 | 989,744,988 |
| 2022/11/01 | 4.010 | 4.550 | 4.010 | 4.390 | 286,930,970 | 1,216,587,312 |
| 2022/10/10 | 4.390 | 4.700 | 3.880 | 4.030 | 245,064,871 | 1,041,525,701 |
| 2022/09/01 | 4.910 | 5.290 | 4.300 | 4.350 | 378,526,974 | 1,783,808,364 |
| 2022/08/01 | 5.750 | 6.160 | 4.860 | 4.900 | 1,559,519,278 | 8,448,695,688 |
| 2022/07/01 | 5.610 | 5.770 | 5.000 | 5.690 | 1,267,825,008 | 6,995,224,481 |
| 2022/06/01 | 4.050 | 6.760 | 4.050 | 5.590 | 2,736,727,266 | 13,991,518,147 |
| 2022/05/05 | 3.610 | 4.280 | 3.510 | 4.090 | 355,121,923 | 1,375,209,646 |
| 2022/04/01 | 4.450 | 4.530 | 3.380 | 3.610 | 268,540,896 | 1,072,149,527 |
| 2022/03/01 | 4.890 | 5.130 | 4.200 | 4.490 | 564,815,218 | 2,641,923,182 |
| 2022/02/07 | 4.470 | 4.930 | 4.390 | 4.910 | 354,627,811 | 1,657,885,016 |
| 2022/01/04 | 4.920 | 5.150 | 4.210 | 4.370 | 398,159,746 | 1,856,419,815 |
| 2021/12/01 | 5.100 | 5.340 | 4.580 | 4.880 | 889,810,370 | 4,426,806,590 |
| 2021/11/01 | 4.140 | 5.800 | 4.020 | 5.280 | 559,680,498 | 2,692,063,195 |
| 2021/10/08 | 4.620 | 4.810 | 4.070 | 4.200 | 327,357,007 | 1,448,554,755 |
| 2021/09/01 | 5.500 | 6.010 | 4.340 | 4.550 | 1,041,550,810 | 5,311,909,131 |
| 2021/08/02 | 4.740 | 5.660 | 4.450 | 5.530 | 1,088,943,522 | 5,548,167,244 |
| 2021/07/01 | 4.080 | 4.770 | 3.850 | 4.740 | 751,932,221 | 3,278,424,483 |
| 2021/06/01 | 4.440 | 4.440 | 3.770 | 4.040 | 516,352,697 | 2,154,481,628 |
| 2021/05/06 | 4.700 | 4.960 | 4.120 | 4.460 | 1,042,672,186 | 4,754,585,168 |
| 2021/04/01 | 3.660 | 4.980 | 3.580 | 4.570 | 1,328,637,046 | 5,576,954,000 |
| 2021/03/01 | 3.810 | 4.410 | 3.580 | 3.660 | 827,039,330 | 3,196,507,010 |
| 2021/02/01 | 3.630 | 4.090 | 3.230 | 3.820 | 379,541,208 | 1,401,455,910 |
| 2021/01/04 | 4.750 | 5.000 | 3.520 | 3.610 | 764,946,582 | 3,228,074,576 |
| 2020/12/01 | 4.380 | 5.410 | 3.680 | 4.550 | 1,555,202,799 | 7,006,188,609 |
| 2020/11/02 | 3.510 | 4.980 | 3.440 | 4.400 | 884,556,752 | 3,611,202,940 |
| 2020/10/09 | 3.750 | 4.050 | 3.470 | 3.490 | 170,617,493 | 629,578,549 |
| 2020/09/01 | 4.470 | 4.570 | 3.620 | 3.690 | 261,559,615 | 1,069,124,926 |
| 2020/08/03 | 5.180 | 5.760 | 4.350 | 4.470 | 724,237,221 | 3,577,731,871 |
| 2020/07/01 | 4.560 | 5.700 | 4.420 | 5.210 | 1,107,799,077 | 5,508,530,910 |
| 2020/06/01 | 4.210 | 4.750 | 4.200 | 4.400 | 590,830,836 | 2,593,747,370 |
| 2020/05/06 | 4.690 | 4.920 | 4.100 | 4.200 | 389,743,297 | 1,745,075,612 |
| 2020/04/01 | 4.350 | 5.900 | 4.200 | 4.730 | 944,471,905 | 4,528,742,784 |
| 2020/03/02 | 5.600 | 6.550 | 4.300 | 4.310 | 1,500,590,413 | 7,788,064,243 |
| 2020/02/03 | 3.150 | 7.880 | 3.110 | 5.900 | 1,339,086,599 | 6,708,823,860 |
| 2020/01/02 | 3.130 | 4.650 | 3.080 | 3.500 | 597,326,439 | 2,144,401,916 |
| 2019/12/02 | 2.830 | 3.260 | 2.770 | 3.100 | 147,345,820 | 440,564,001 |
| 2019/11/01 | 2.910 | 3.270 | 2.730 | 2.820 | 149,991,594 | 439,850,349 |
| 2019/10/08 | 2.980 | 3.210 | 2.910 | 2.910 | 81,723,159 | 245,373,784 |
| 2019/09/02 | 3.120 | 3.510 | 2.970 | 2.980 | 117,877,829 | 370,725,772 |
| 2019/08/01 | 3.210 | 3.270 | 2.850 | 3.120 | 94,004,138 | 292,587,879 |
| 2019/07/01 | 3.640 | 3.670 | 3.190 | 3.200 | 78,856,775 | 270,084,454 |
| 2019/06/03 | 3.630 | 3.740 | 3.350 | 3.570 | 86,571,340 | 309,276,112 |
| 2019/05/06 | 3.580 | 4.020 | 3.350 | 3.630 | 167,204,860 | 609,461,714 |
| 2019/04/01 | 4.080 | 4.660 | 3.600 | 3.730 | 276,121,869 | 1,109,319,608 |
| 2019/03/01 | 3.940 | 4.620 | 3.850 | 4.080 | 319,886,904 | 1,318,733,761 |
| 2019/02/01 | 3.070 | 4.120 | 3.070 | 3.950 | 152,777,459 | 542,741,923 |
| 2019/01/02 | 3.350 | 3.840 | 3.020 | 3.080 | 143,899,598 | 478,106,414 |
| 2018/12/03 | 4.030 | 4.230 | 3.640 | 3.690 | 65,144,178 | 253,899,433 |
| 2018/11/01 | 3.890 | 4.250 | 3.820 | 3.970 | 145,702,655 | 580,260,823 |