日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.880 | 6.090 | 5.610 | 5.610 | 70,812,256 | 410,534,054 |
| 2026/03/02 | 7.310 | 7.350 | 5.530 | 5.700 | 526,125,280 | 3,405,345,874 |
| 2026/02/02 | 7.150 | 7.650 | 7.020 | 7.610 | 394,848,164 | 2,905,095,366 |
| 2026/01/05 | 6.950 | 8.640 | 6.930 | 7.250 | 1,175,887,227 | 8,751,540,686 |
| 2025/12/01 | 7.090 | 7.660 | 6.660 | 6.960 | 1,177,860,434 | 8,353,975,128 |
| 2025/11/03 | 6.620 | 7.240 | 6.060 | 7.030 | 668,970,879 | 4,507,191,297 |
| 2025/10/09 | 6.750 | 6.870 | 6.320 | 6.620 | 511,848,902 | 3,398,676,709 |
| 2025/09/01 | 8.260 | 8.630 | 6.510 | 7.250 | 1,847,365,132 | 14,155,435,323 |
| 2025/08/01 | 6.180 | 8.340 | 5.960 | 8.340 | 1,552,433,011 | 11,185,279,844 |
| 2025/07/01 | 6.080 | 6.550 | 5.830 | 6.190 | 866,401,170 | 5,339,197,210 |
| 2025/06/03 | 6.140 | 6.310 | 5.800 | 6.010 | 1,225,155,317 | 7,430,566,997 |
| 2025/05/06 | 5.400 | 7.090 | 5.250 | 6.330 | 1,969,194,202 | 11,849,626,110 |
| 2025/04/01 | 5.210 | 6.060 | 4.410 | 5.340 | 1,707,263,586 | 8,971,670,144 |
| 2025/03/03 | 5.610 | 6.610 | 5.060 | 5.210 | 2,215,754,777 | 12,458,081,233 |
| 2025/02/05 | 4.660 | 6.250 | 4.610 | 5.610 | 2,148,209,737 | 11,347,917,935 |
| 2025/01/02 | 5.820 | 6.360 | 4.640 | 4.660 | 2,079,893,623 | 11,169,028,755 |
| 2024/12/02 | 3.690 | 7.930 | 3.690 | 5.850 | 2,158,036,260 | 11,416,011,815 |
| 2024/11/01 | 2.890 | 3.870 | 2.810 | 3.350 | 2,276,482,757 | 7,353,039,305 |
| 2024/10/07 | 2.740 | 3.140 | 2.550 | 2.900 | 1,088,971,914 | 3,084,512,946 |
| 2024/09/02 | 2.300 | 2.860 | 2.120 | 2.850 | 760,820,056 | 1,926,776,791 |
| 2024/08/01 | 2.240 | 2.360 | 2.080 | 2.270 | 623,403,550 | 1,394,865,443 |
| 2024/07/01 | 2.160 | 2.370 | 2.040 | 2.250 | 457,161,256 | 1,008,040,569 |
| 2024/06/03 | 2.490 | 2.500 | 2.130 | 2.160 | 421,425,227 | 977,706,526 |
| 2024/05/06 | 2.590 | 2.740 | 2.460 | 2.490 | 464,686,121 | 1,194,243,330 |
| 2024/04/01 | 2.840 | 2.970 | 2.220 | 2.570 | 708,240,838 | 1,876,838,220 |
| 2024/03/01 | 2.720 | 3.090 | 2.530 | 2.840 | 977,829,094 | 2,733,032,317 |
| 2024/02/01 | 3.130 | 3.190 | 2.130 | 2.730 | 916,166,290 | 2,560,684,780 |
| 2024/01/02 | 4.050 | 4.140 | 3.130 | 3.150 | 386,214,223 | 1,397,129,951 |
| 2023/12/01 | 4.370 | 4.650 | 3.920 | 4.030 | 645,406,416 | 2,738,136,719 |
| 2023/11/01 | 4.060 | 4.560 | 3.680 | 4.390 | 1,234,433,724 | 5,150,674,713 |
| 2023/10/09 | 3.260 | 3.690 | 3.040 | 3.690 | 176,628,335 | 604,068,905 |
| 2023/09/01 | 3.260 | 3.390 | 3.200 | 3.260 | 204,458,160 | 670,111,619 |
| 2023/08/01 | 3.580 | 3.690 | 3.240 | 3.260 | 367,863,671 | 1,266,370,687 |
| 2023/07/03 | 3.160 | 3.650 | 3.120 | 3.630 | 370,740,372 | 1,256,809,861 |
| 2023/06/01 | 3.180 | 3.330 | 3.040 | 3.160 | 210,844,004 | 669,956,822 |
| 2023/05/04 | 3.390 | 3.500 | 3.140 | 3.190 | 193,388,507 | 639,149,015 |
| 2023/04/03 | 3.640 | 3.680 | 3.200 | 3.410 | 215,183,800 | 749,377,583 |
| 2023/03/01 | 3.730 | 3.810 | 3.490 | 3.650 | 310,326,818 | 1,138,899,422 |
| 2023/02/01 | 3.830 | 3.950 | 3.660 | 3.740 | 428,684,680 | 1,626,858,360 |
| 2023/01/03 | 4.500 | 4.570 | 3.710 | 3.820 | 764,212,947 | 3,171,483,730 |
| 2022/12/01 | 3.770 | 4.660 | 3.710 | 4.570 | 1,562,197,932 | 6,526,081,860 |
| 2022/11/01 | 3.350 | 3.850 | 3.330 | 3.710 | 349,584,853 | 1,244,522,076 |
| 2022/10/10 | 3.680 | 3.830 | 3.230 | 3.320 | 177,338,100 | 623,343,421 |
| 2022/09/01 | 4.110 | 4.250 | 3.660 | 3.660 | 309,622,597 | 1,213,720,580 |
| 2022/08/01 | 4.610 | 4.830 | 4.010 | 4.100 | 661,735,776 | 2,903,365,717 |
| 2022/07/01 | 4.550 | 5.250 | 4.000 | 4.610 | 1,089,868,161 | 5,016,118,211 |
| 2022/06/01 | 3.780 | 4.880 | 3.740 | 4.640 | 1,391,582,280 | 5,928,140,512 |
| 2022/05/05 | 3.390 | 4.710 | 3.300 | 3.820 | 1,436,867,110 | 5,467,279,353 |
| 2022/04/01 | 3.450 | 4.080 | 3.000 | 3.390 | 1,454,317,555 | 5,061,025,091 |
| 2022/03/01 | 3.200 | 3.550 | 2.830 | 3.480 | 582,258,480 | 1,901,073,937 |
| 2022/02/07 | 3.150 | 3.330 | 3.090 | 3.190 | 263,518,883 | 840,625,236 |
| 2022/01/04 | 3.260 | 3.410 | 3.030 | 3.130 | 360,547,267 | 1,156,455,358 |
| 2021/12/01 | 3.040 | 3.320 | 3.030 | 3.260 | 328,277,911 | 1,038,178,893 |
| 2021/11/01 | 3.030 | 3.110 | 2.940 | 3.050 | 200,953,972 | 609,392,920 |
| 2021/10/08 | 3.270 | 3.380 | 2.970 | 3.040 | 155,926,377 | 493,506,983 |
| 2021/09/01 | 3.300 | 3.550 | 3.210 | 3.240 | 265,789,475 | 883,750,004 |
| 2021/08/02 | 3.180 | 3.310 | 3.140 | 3.300 | 218,727,102 | 707,035,357 |
| 2021/07/01 | 3.440 | 3.470 | 3.090 | 3.190 | 183,533,684 | 605,202,322 |
| 2021/06/01 | 3.740 | 3.750 | 3.390 | 3.460 | 195,593,759 | 701,203,626 |
| 2021/05/06 | 3.460 | 3.750 | 3.400 | 3.740 | 248,891,979 | 892,899,974 |
| 2021/04/01 | 3.260 | 3.520 | 3.230 | 3.450 | 231,990,588 | 780,648,328 |
| 2021/03/01 | 3.400 | 3.580 | 3.210 | 3.270 | 192,455,648 | 647,613,255 |
| 2021/02/01 | 3.080 | 3.460 | 2.920 | 3.390 | 171,110,974 | 549,694,003 |
| 2021/01/04 | 3.690 | 3.700 | 3.070 | 3.100 | 209,129,941 | 708,950,499 |
| 2020/12/01 | 3.990 | 4.070 | 3.500 | 3.680 | 202,292,083 | 770,732,836 |
| 2020/11/02 | 4.200 | 4.310 | 3.900 | 4.010 | 228,728,536 | 938,930,640 |
| 2020/10/09 | 4.630 | 4.880 | 4.180 | 4.190 | 238,099,376 | 1,064,304,210 |
| 2020/09/01 | 4.350 | 5.350 | 4.330 | 4.560 | 966,328,703 | 4,491,012,647 |
| 2020/08/03 | 4.870 | 4.900 | 4.220 | 4.360 | 545,846,640 | 2,504,071,461 |
| 2020/07/01 | 4.010 | 5.650 | 3.900 | 4.760 | 2,033,615,578 | 9,313,959,347 |
| 2020/06/01 | 4.360 | 5.240 | 3.930 | 4.000 | 1,563,072,650 | 6,850,165,888 |
| 2020/05/06 | 3.700 | 4.520 | 3.690 | 4.390 | 1,287,044,607 | 5,244,706,773 |
| 2020/04/01 | 3.830 | 4.260 | 3.470 | 3.740 | 1,026,595,139 | 3,926,726,406 |
| 2020/03/02 | 3.260 | 4.140 | 3.210 | 3.900 | 1,260,142,694 | 4,571,167,622 |
| 2020/02/03 | 3.110 | 3.750 | 2.810 | 3.240 | 802,478,183 | 2,589,998,335 |
| 2020/01/02 | 3.360 | 4.650 | 3.320 | 3.450 | 1,160,468,814 | 4,287,932,267 |
| 2019/12/02 | 3.140 | 3.380 | 3.110 | 3.310 | 176,534,331 | 571,088,560 |
| 2019/11/01 | 3.180 | 3.250 | 3.090 | 3.140 | 103,934,325 | 328,952,138 |
| 2019/10/08 | 3.170 | 3.480 | 3.140 | 3.180 | 156,848,959 | 508,582,749 |
| 2019/09/02 | 3.170 | 3.430 | 3.130 | 3.150 | 169,001,234 | 544,183,973 |
| 2019/08/01 | 3.290 | 3.300 | 3.050 | 3.170 | 127,491,841 | 408,292,620 |
| 2019/07/01 | 3.430 | 3.460 | 3.280 | 3.310 | 145,944,598 | 491,833,295 |
| 2019/06/03 | 3.460 | 3.520 | 3.260 | 3.380 | 189,631,751 | 645,696,112 |
| 2019/05/06 | 3.730 | 3.730 | 3.380 | 3.450 | 194,251,725 | 693,964,287 |
| 2019/04/01 | 4.080 | 4.430 | 3.740 | 3.800 | 413,674,004 | 1,659,866,941 |
| 2019/03/01 | 3.940 | 4.280 | 3.880 | 4.070 | 477,359,828 | 1,929,727,104 |
| 2019/02/01 | 3.320 | 4.000 | 3.320 | 3.950 | 259,947,892 | 948,159,936 |
| 2019/01/02 | 3.180 | 3.670 | 3.160 | 3.310 | 259,172,475 | 863,044,341 |
| 2018/12/03 | 3.480 | 3.590 | 3.100 | 3.160 | 144,045,250 | 480,030,795 |
| 2018/11/01 | 3.400 | 3.730 | 3.360 | 3.410 | 255,140,009 | 886,611,531 |