日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.230 | 4.250 | 4.060 | 4.070 | 135,644,564 | 563,264,052 |
| 2026/03/02 | 5.140 | 5.290 | 4.070 | 4.160 | 2,150,110,335 | 10,030,264,712 |
| 2026/02/02 | 4.750 | 5.220 | 4.620 | 5.220 | 1,562,166,143 | 7,736,627,823 |
| 2026/01/05 | 4.190 | 5.610 | 4.160 | 4.860 | 4,002,560,387 | 18,832,046,620 |
| 2025/12/01 | 4.080 | 4.350 | 3.960 | 4.160 | 1,500,428,722 | 6,208,023,837 |
| 2025/11/03 | 4.520 | 4.950 | 3.940 | 4.060 | 3,419,265,331 | 14,933,641,333 |
| 2025/10/09 | 4.160 | 4.840 | 4.110 | 4.110 | 2,645,901,022 | 11,390,603,899 |
| 2025/09/01 | 3.630 | 4.240 | 3.620 | 4.050 | 3,099,958,867 | 12,043,340,198 |
| 2025/08/01 | 3.630 | 3.720 | 3.480 | 3.570 | 1,947,664,870 | 7,011,593,532 |
| 2025/07/01 | 3.080 | 4.920 | 3.060 | 3.630 | 3,850,348,312 | 14,140,404,175 |
| 2025/06/03 | 3.240 | 3.240 | 3.010 | 3.080 | 686,425,625 | 2,157,092,526 |
| 2025/05/06 | 3.170 | 3.350 | 3.160 | 3.250 | 530,525,202 | 1,714,922,715 |
| 2025/04/01 | 3.340 | 3.360 | 2.890 | 3.150 | 759,874,566 | 2,420,200,492 |
| 2025/03/03 | 3.260 | 3.580 | 3.260 | 3.350 | 769,652,412 | 2,587,956,235 |
| 2025/02/05 | 3.020 | 3.370 | 3.000 | 3.260 | 573,136,045 | 1,812,542,742 |
| 2025/01/02 | 3.120 | 3.130 | 2.880 | 3.000 | 508,373,444 | 1,541,642,468 |
| 2024/12/02 | 3.340 | 3.540 | 3.110 | 3.120 | 902,851,038 | 2,959,094,277 |
| 2024/11/01 | 3.430 | 3.650 | 3.210 | 3.350 | 716,294,459 | 2,442,564,105 |
| 2024/10/07 | 3.170 | 3.690 | 3.090 | 3.440 | 855,645,245 | 2,864,272,457 |
| 2024/09/02 | 2.840 | 3.370 | 2.670 | 3.350 | 482,187,564 | 1,474,288,476 |
| 2024/08/01 | 2.890 | 2.990 | 2.780 | 2.840 | 366,297,153 | 1,053,104,314 |
| 2024/07/01 | 2.830 | 2.900 | 2.670 | 2.890 | 405,175,229 | 1,143,607,083 |
| 2024/06/03 | 3.160 | 3.170 | 2.750 | 2.790 | 345,490,504 | 1,025,243,070 |
| 2024/05/06 | 3.360 | 3.420 | 3.120 | 3.160 | 465,367,083 | 1,519,423,525 |
| 2024/04/01 | 3.290 | 3.620 | 3.190 | 3.340 | 800,988,486 | 2,691,321,312 |
| 2024/03/01 | 3.410 | 3.470 | 3.150 | 3.280 | 544,987,887 | 1,813,447,193 |
| 2024/02/01 | 3.060 | 3.690 | 2.740 | 3.400 | 627,920,904 | 2,023,475,113 |
| 2024/01/02 | 3.410 | 3.520 | 3.030 | 3.090 | 370,839,944 | 1,209,865,317 |
| 2023/12/01 | 3.650 | 3.670 | 3.270 | 3.400 | 331,714,990 | 1,160,173,177 |
| 2023/11/01 | 3.700 | 3.760 | 3.630 | 3.660 | 309,328,436 | 1,140,648,607 |
| 2023/10/09 | 3.890 | 3.900 | 3.580 | 3.700 | 235,564,639 | 887,489,777 |
| 2023/09/01 | 3.960 | 4.030 | 3.820 | 3.880 | 250,150,215 | 981,214,218 |
| 2023/08/01 | 4.320 | 4.330 | 3.940 | 3.950 | 358,437,975 | 1,482,141,026 |
| 2023/07/03 | 4.150 | 4.340 | 4.130 | 4.300 | 339,262,238 | 1,435,079,266 |
| 2023/06/01 | 4.060 | 4.190 | 3.860 | 4.130 | 303,191,296 | 1,230,956,661 |
| 2023/05/04 | 3.830 | 4.180 | 3.830 | 4.070 | 356,983,318 | 1,419,901,147 |
| 2023/04/03 | 4.060 | 4.090 | 3.720 | 3.820 | 252,472,648 | 990,323,961 |
| 2023/03/01 | 4.190 | 4.200 | 3.980 | 4.070 | 307,889,559 | 1,265,426,087 |
| 2023/02/01 | 4.160 | 4.270 | 4.050 | 4.180 | 345,399,822 | 1,438,590,258 |
| 2023/01/03 | 3.910 | 4.180 | 3.890 | 4.120 | 158,650,853 | 638,569,683 |
| 2022/12/01 | 4.170 | 4.290 | 3.870 | 3.910 | 280,578,798 | 1,139,149,919 |
| 2022/11/01 | 3.910 | 4.200 | 3.910 | 4.120 | 302,532,393 | 1,220,718,205 |
| 2022/10/10 | 3.910 | 4.140 | 3.780 | 3.910 | 184,035,954 | 724,181,478 |
| 2022/09/01 | 4.300 | 4.410 | 3.870 | 3.910 | 292,019,285 | 1,203,849,502 |
| 2022/08/01 | 4.700 | 4.810 | 4.300 | 4.330 | 557,421,294 | 2,527,905,568 |
| 2022/07/01 | 4.820 | 5.140 | 4.600 | 4.710 | 841,448,341 | 4,053,677,382 |
| 2022/06/01 | 4.650 | 4.990 | 4.430 | 4.790 | 713,296,180 | 3,363,191,488 |
| 2022/05/05 | 4.400 | 4.760 | 4.100 | 4.650 | 516,433,188 | 2,312,329,599 |
| 2022/04/01 | 5.220 | 5.310 | 4.070 | 4.480 | 404,307,032 | 1,928,544,542 |
| 2022/03/01 | 6.180 | 6.350 | 5.000 | 5.310 | 800,597,562 | 4,571,412,079 |
| 2022/02/07 | 6.100 | 6.350 | 6.000 | 6.180 | 479,728,581 | 2,953,928,737 |
| 2022/01/04 | 7.160 | 7.210 | 5.910 | 5.990 | 600,690,048 | 3,945,031,890 |
| 2021/12/01 | 6.680 | 7.380 | 6.550 | 7.120 | 1,340,880,226 | 9,295,652,166 |
| 2021/11/01 | 7.090 | 7.230 | 6.080 | 6.680 | 1,285,531,315 | 8,703,047,002 |
| 2021/10/08 | 7.710 | 7.880 | 5.940 | 7.160 | 1,115,772,540 | 8,002,878,543 |
| 2021/09/01 | 6.720 | 8.300 | 6.400 | 7.560 | 2,198,266,616 | 15,926,441,632 |
| 2021/08/02 | 5.560 | 7.150 | 5.490 | 6.660 | 1,407,846,597 | 8,749,766,600 |
| 2021/07/01 | 5.010 | 5.790 | 4.820 | 5.610 | 638,676,298 | 3,389,774,451 |
| 2021/06/01 | 5.150 | 5.280 | 4.860 | 4.990 | 307,856,130 | 1,560,830,579 |
| 2021/05/06 | 5.630 | 5.780 | 5.030 | 5.150 | 446,017,448 | 2,407,379,175 |
| 2021/04/01 | 5.670 | 5.830 | 5.330 | 5.600 | 480,177,814 | 2,692,597,092 |
| 2021/03/01 | 5.090 | 6.220 | 4.750 | 5.690 | 964,590,648 | 5,244,961,648 |
| 2021/02/01 | 4.750 | 5.300 | 4.410 | 5.030 | 372,055,152 | 1,812,838,728 |
| 2021/01/04 | 4.470 | 5.120 | 4.180 | 4.760 | 469,164,164 | 2,173,402,989 |
| 2020/12/01 | 4.450 | 4.730 | 4.180 | 4.500 | 384,534,318 | 1,716,945,729 |
| 2020/11/02 | 4.950 | 5.130 | 4.440 | 4.450 | 460,542,485 | 2,184,122,735 |
| 2020/10/09 | 4.950 | 5.220 | 4.660 | 4.940 | 220,704,850 | 1,090,833,721 |
| 2020/09/01 | 5.560 | 5.790 | 4.830 | 4.900 | 374,942,956 | 1,975,949,378 |
| 2020/08/03 | 5.660 | 5.820 | 5.210 | 5.570 | 547,561,146 | 3,047,177,777 |
| 2020/07/01 | 3.900 | 5.780 | 3.830 | 5.610 | 1,461,529,215 | 6,986,109,647 |
| 2020/06/01 | 3.660 | 4.220 | 3.660 | 3.870 | 330,659,003 | 1,273,863,809 |
| 2020/05/06 | 3.690 | 3.890 | 3.610 | 3.640 | 156,561,926 | 580,453,340 |
| 2020/04/01 | 3.600 | 3.970 | 3.580 | 3.740 | 176,702,699 | 657,775,797 |
| 2020/03/02 | 3.900 | 4.180 | 3.600 | 3.620 | 319,854,928 | 1,223,445,099 |
| 2020/02/03 | 4.110 | 4.170 | 3.720 | 3.870 | 360,491,321 | 1,430,249,316 |
| 2020/01/02 | 4.150 | 4.790 | 4.130 | 4.570 | 374,145,406 | 1,649,981,240 |
| 2019/12/02 | 4.150 | 4.390 | 4.050 | 4.120 | 157,456,257 | 657,773,513 |
| 2019/11/01 | 4.270 | 4.510 | 3.980 | 4.110 | 165,857,039 | 699,502,061 |
| 2019/10/08 | 4.560 | 4.570 | 4.240 | 4.280 | 154,869,039 | 683,359,634 |
| 2019/09/02 | 4.910 | 5.580 | 4.500 | 4.560 | 438,731,426 | 2,144,299,844 |
| 2019/08/01 | 4.590 | 5.060 | 4.280 | 4.930 | 250,801,862 | 1,182,530,779 |
| 2019/07/01 | 4.820 | 4.870 | 4.510 | 4.610 | 124,972,068 | 587,681,149 |
| 2019/06/03 | 4.720 | 4.890 | 4.300 | 4.750 | 192,326,403 | 897,202,669 |
| 2019/05/06 | 5.100 | 5.110 | 4.600 | 4.700 | 255,440,743 | 1,245,912,223 |
| 2019/04/01 | 5.100 | 5.860 | 4.960 | 5.210 | 792,668,763 | 4,187,272,740 |
| 2019/03/01 | 4.380 | 6.000 | 4.350 | 5.080 | 544,144,423 | 2,694,875,254 |
| 2019/02/01 | 4.050 | 4.480 | 4.020 | 4.350 | 192,984,904 | 815,361,219 |
| 2019/01/02 | 4.100 | 4.290 | 4.000 | 4.040 | 164,261,555 | 674,704,337 |
| 2018/12/03 | 4.180 | 4.210 | 3.990 | 4.070 | 131,167,368 | 539,425,800 |
| 2018/11/01 | 3.800 | 4.320 | 3.750 | 4.110 | 276,178,148 | 1,103,331,701 |