日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.760 | 4.800 | 4.560 | 4.560 | 46,075,958 | 215,174,723 |
| 2026/03/02 | 5.410 | 6.450 | 4.300 | 4.700 | 1,061,349,840 | 5,534,939,415 |
| 2026/02/02 | 5.050 | 5.800 | 4.960 | 5.570 | 566,582,000 | 3,028,380,790 |
| 2026/01/05 | 4.660 | 5.780 | 4.610 | 5.030 | 819,082,844 | 4,111,795,876 |
| 2025/12/01 | 5.050 | 5.580 | 4.370 | 4.660 | 1,190,961,470 | 5,853,575,625 |
| 2025/11/03 | 4.440 | 5.310 | 4.410 | 5.040 | 824,132,099 | 3,955,834,075 |
| 2025/10/09 | 4.200 | 4.730 | 4.120 | 4.430 | 299,228,386 | 1,307,628,046 |
| 2025/09/01 | 4.530 | 4.600 | 4.060 | 4.200 | 398,002,535 | 1,730,316,020 |
| 2025/08/01 | 4.380 | 5.000 | 4.320 | 4.530 | 941,894,105 | 4,292,682,383 |
| 2025/07/01 | 4.290 | 4.790 | 4.180 | 4.390 | 770,830,944 | 3,401,291,540 |
| 2025/06/03 | 4.440 | 4.960 | 3.990 | 4.290 | 944,536,195 | 4,174,849,981 |
| 2025/05/06 | 3.960 | 4.520 | 3.960 | 4.520 | 698,346,663 | 2,960,989,851 |
| 2025/04/01 | 4.100 | 4.590 | 3.200 | 3.950 | 1,018,884,581 | 4,034,782,940 |
| 2025/03/03 | 3.840 | 5.760 | 3.780 | 4.100 | 1,857,006,337 | 8,115,117,692 |
| 2025/02/05 | 3.300 | 4.170 | 3.290 | 3.990 | 530,261,424 | 1,955,339,001 |
| 2025/01/02 | 3.450 | 3.850 | 3.150 | 3.290 | 545,373,380 | 1,873,357,560 |
| 2024/12/02 | 3.800 | 5.030 | 3.440 | 3.460 | 983,797,057 | 3,868,781,926 |
| 2024/11/01 | 3.530 | 4.090 | 3.320 | 3.690 | 744,985,047 | 2,724,782,809 |
| 2024/10/08 | 3.830 | 3.880 | 3.180 | 3.530 | 494,447,347 | 1,782,482,685 |
| 2024/09/02 | 2.780 | 3.560 | 2.730 | 3.520 | 425,317,409 | 1,338,686,544 |
| 2024/08/01 | 2.820 | 3.200 | 2.630 | 2.770 | 282,372,376 | 806,173,133 |
| 2024/07/01 | 2.780 | 3.010 | 2.550 | 2.800 | 169,109,280 | 470,969,344 |
| 2024/06/03 | 3.140 | 3.150 | 2.690 | 2.760 | 171,417,724 | 503,111,019 |
| 2024/05/06 | 3.540 | 3.920 | 3.130 | 3.170 | 392,681,479 | 1,350,824,287 |
| 2024/04/01 | 3.900 | 4.090 | 3.260 | 3.500 | 224,087,871 | 826,324,024 |
| 2024/03/01 | 4.070 | 4.500 | 3.790 | 3.880 | 558,484,675 | 2,267,447,780 |
| 2024/02/01 | 3.890 | 4.340 | 3.030 | 4.080 | 450,133,543 | 1,726,262,137 |
| 2024/01/02 | 4.290 | 5.280 | 3.940 | 3.940 | 1,276,440,628 | 5,568,472,239 |
| 2023/12/01 | 4.420 | 4.690 | 4.140 | 4.290 | 323,194,488 | 1,417,207,829 |
| 2023/11/01 | 4.500 | 4.620 | 4.360 | 4.430 | 464,690,606 | 2,080,652,188 |
| 2023/10/09 | 4.400 | 4.540 | 3.990 | 4.540 | 230,330,149 | 1,005,966,925 |
| 2023/09/01 | 4.400 | 4.840 | 4.280 | 4.400 | 343,129,513 | 1,537,220,218 |
| 2023/08/01 | 4.650 | 4.700 | 4.180 | 4.360 | 338,151,886 | 1,512,384,310 |
| 2023/07/03 | 4.470 | 4.740 | 4.230 | 4.660 | 497,000,193 | 2,248,925,873 |
| 2023/06/01 | 3.970 | 4.770 | 3.830 | 4.490 | 540,788,041 | 2,306,460,994 |
| 2023/05/04 | 4.120 | 4.500 | 3.910 | 3.980 | 200,596,435 | 827,961,785 |
| 2023/04/03 | 4.270 | 4.320 | 3.800 | 4.150 | 198,546,386 | 820,989,306 |
| 2023/03/01 | 5.560 | 5.650 | 4.180 | 4.260 | 502,060,997 | 2,466,374,647 |
| 2023/02/01 | 5.070 | 5.880 | 4.990 | 5.580 | 1,000,253,748 | 5,381,365,164 |
| 2023/01/03 | 4.560 | 5.700 | 4.550 | 5.090 | 930,832,316 | 4,630,890,772 |
| 2022/12/01 | 4.770 | 5.390 | 4.300 | 4.520 | 1,405,952,045 | 6,671,242,453 |
| 2022/11/01 | 3.870 | 5.140 | 3.840 | 4.830 | 670,142,541 | 2,962,030,031 |
| 2022/10/10 | 4.110 | 4.540 | 3.690 | 3.800 | 305,682,252 | 1,233,427,886 |
| 2022/09/01 | 4.150 | 4.670 | 3.990 | 4.090 | 474,303,427 | 2,003,931,979 |
| 2022/08/01 | 4.500 | 5.300 | 4.030 | 4.140 | 631,265,051 | 2,835,958,241 |
| 2022/07/01 | 4.490 | 5.150 | 4.200 | 4.590 | 691,261,466 | 3,184,987,204 |
| 2022/06/01 | 4.570 | 4.750 | 4.210 | 4.540 | 438,217,108 | 1,979,645,785 |
| 2022/05/05 | 4.330 | 5.330 | 4.220 | 4.580 | 635,714,128 | 2,933,820,700 |
| 2022/04/01 | 5.850 | 6.090 | 3.890 | 4.280 | 534,096,326 | 2,685,169,278 |
| 2022/03/01 | 5.670 | 9.340 | 5.370 | 5.850 | 2,268,373,269 | 14,874,857,711 |
| 2022/02/07 | 4.260 | 6.620 | 4.240 | 5.670 | 827,145,263 | 4,299,087,504 |
| 2022/01/04 | 4.770 | 4.960 | 3.970 | 4.380 | 257,234,366 | 1,162,699,334 |
| 2021/12/01 | 4.710 | 4.880 | 4.520 | 4.780 | 367,858,232 | 1,737,210,500 |
| 2021/11/01 | 4.530 | 5.250 | 4.290 | 4.700 | 340,505,704 | 1,597,823,016 |
| 2021/10/08 | 4.400 | 5.220 | 4.370 | 4.510 | 485,092,037 | 2,243,550,671 |
| 2021/09/01 | 4.590 | 5.110 | 4.280 | 4.360 | 343,615,644 | 1,575,477,727 |
| 2021/08/02 | 4.690 | 4.880 | 4.270 | 4.520 | 290,822,008 | 1,334,873,016 |
| 2021/07/01 | 5.470 | 5.680 | 4.270 | 4.680 | 446,352,820 | 2,242,922,920 |
| 2021/06/01 | 7.940 | 8.380 | 5.420 | 5.470 | 694,847,227 | 4,726,698,261 |
| 2021/05/06 | 6.550 | 8.880 | 6.150 | 7.670 | 1,710,863,712 | 12,510,690,894 |
| 2021/04/01 | 5.010 | 7.990 | 5.010 | 6.580 | 2,379,117,755 | 14,625,626,398 |
| 2021/03/01 | 4.110 | 5.760 | 3.610 | 5.230 | 950,381,512 | 4,445,409,522 |
| 2021/02/01 | 3.520 | 4.330 | 3.360 | 4.020 | 579,072,888 | 2,204,820,021 |
| 2021/01/04 | 4.110 | 4.270 | 3.270 | 3.580 | 527,817,204 | 2,009,664,004 |
| 2020/12/01 | 3.440 | 4.790 | 3.360 | 4.210 | 1,024,841,206 | 4,048,122,763 |
| 2020/11/02 | 3.310 | 3.480 | 3.240 | 3.400 | 121,046,241 | 406,412,754 |
| 2020/10/09 | 3.260 | 3.630 | 3.250 | 3.320 | 139,315,436 | 468,796,442 |
| 2020/09/01 | 3.420 | 3.740 | 3.210 | 3.210 | 274,223,958 | 930,990,337 |
| 2020/08/03 | 3.480 | 3.570 | 3.290 | 3.400 | 204,355,437 | 701,960,926 |
| 2020/07/01 | 2.980 | 3.850 | 2.970 | 3.470 | 360,210,542 | 1,194,998,473 |
| 2020/06/01 | 3.050 | 3.130 | 2.930 | 2.990 | 48,507,080 | 146,733,917 |
| 2020/05/06 | 3.090 | 3.180 | 2.970 | 3.040 | 44,302,301 | 136,008,064 |
| 2020/04/01 | 3.230 | 3.600 | 3.010 | 3.100 | 102,324,281 | 331,019,049 |
| 2020/03/02 | 3.300 | 3.960 | 3.160 | 3.220 | 350,949,195 | 1,196,736,754 |
| 2020/02/03 | 3.170 | 3.640 | 2.980 | 3.300 | 179,208,680 | 586,460,405 |
| 2020/01/02 | 3.680 | 3.840 | 3.470 | 3.520 | 120,435,681 | 436,880,432 |
| 2019/12/02 | 3.340 | 3.660 | 3.340 | 3.660 | 105,812,067 | 370,342,234 |
| 2019/11/01 | 3.510 | 3.700 | 3.220 | 3.330 | 129,611,442 | 445,863,360 |
| 2019/10/08 | 3.180 | 4.090 | 3.170 | 3.550 | 216,146,715 | 755,973,135 |
| 2019/09/02 | 3.240 | 3.670 | 3.160 | 3.180 | 156,290,169 | 517,711,184 |
| 2019/08/01 | 3.330 | 3.460 | 2.960 | 3.220 | 107,160,418 | 347,467,655 |
| 2019/07/01 | 3.390 | 4.290 | 3.320 | 3.350 | 263,993,708 | 947,077,427 |
| 2019/06/03 | 3.370 | 3.680 | 3.100 | 3.340 | 92,863,863 | 313,183,377 |
| 2019/05/06 | 3.780 | 3.780 | 3.210 | 3.370 | 124,587,202 | 440,415,759 |
| 2019/04/01 | 4.230 | 5.160 | 3.750 | 3.820 | 434,518,503 | 1,842,358,452 |
| 2019/03/01 | 3.550 | 4.340 | 3.440 | 4.180 | 376,288,734 | 1,459,059,566 |
| 2019/02/01 | 2.820 | 3.580 | 2.820 | 3.470 | 114,443,983 | 363,073,536 |
| 2019/01/02 | 2.850 | 3.200 | 2.780 | 2.790 | 68,930,886 | 200,244,223 |
| 2018/12/03 | 3.250 | 3.350 | 2.830 | 2.840 | 83,859,038 | 257,237,599 |
| 2018/11/01 | 2.850 | 3.510 | 2.830 | 3.180 | 219,592,269 | 679,089,091 |