日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.960 | 8.970 | 7.560 | 7.580 | 521,751,550 | 4,313,580,939 |
| 2026/03/02 | 7.960 | 10.950 | 7.230 | 8.820 | 6,410,153,397 | 56,024,740,689 |
| 2026/02/02 | 5.270 | 8.790 | 5.270 | 8.260 | 3,412,804,364 | 23,539,818,100 |
| 2026/01/05 | 3.840 | 6.530 | 3.800 | 5.130 | 3,689,509,336 | 17,801,882,546 |
| 2025/12/01 | 3.540 | 4.110 | 3.530 | 3.830 | 1,343,713,840 | 5,042,286,184 |
| 2025/11/03 | 3.750 | 4.120 | 3.510 | 3.550 | 780,626,192 | 2,913,687,261 |
| 2025/10/09 | 3.650 | 3.830 | 3.530 | 3.750 | 614,929,572 | 2,269,090,120 |
| 2025/09/01 | 3.570 | 3.730 | 3.450 | 3.600 | 621,734,573 | 2,230,472,780 |
| 2025/08/01 | 3.470 | 3.710 | 3.450 | 3.560 | 540,326,218 | 1,916,807,258 |
| 2025/07/01 | 3.380 | 3.770 | 3.360 | 3.470 | 732,633,799 | 2,560,555,127 |
| 2025/06/03 | 3.350 | 3.450 | 3.230 | 3.380 | 384,546,311 | 1,289,191,507 |
| 2025/05/06 | 3.200 | 3.470 | 3.200 | 3.370 | 524,873,019 | 1,737,329,692 |
| 2025/04/01 | 3.640 | 3.710 | 3.020 | 3.190 | 653,538,040 | 2,215,493,955 |
| 2025/03/03 | 3.430 | 4.220 | 3.400 | 3.600 | 1,443,166,107 | 5,285,595,866 |
| 2025/02/05 | 3.300 | 3.670 | 3.200 | 3.420 | 656,799,055 | 2,231,474,789 |
| 2025/01/02 | 3.390 | 3.410 | 3.060 | 3.280 | 301,419,949 | 990,164,532 |
| 2024/12/02 | 3.470 | 3.710 | 3.390 | 3.390 | 562,964,265 | 1,964,745,284 |
| 2024/11/01 | 3.460 | 3.640 | 3.270 | 3.450 | 542,283,548 | 1,873,589,658 |
| 2024/10/07 | 3.320 | 3.840 | 3.140 | 3.450 | 645,978,380 | 2,220,550,681 |
| 2024/09/02 | 3.140 | 3.520 | 2.780 | 3.490 | 365,297,878 | 1,180,825,390 |
| 2024/08/01 | 3.220 | 3.260 | 2.930 | 3.160 | 277,087,127 | 870,746,296 |
| 2024/07/01 | 3.290 | 3.340 | 3.040 | 3.230 | 314,730,515 | 1,015,005,910 |
| 2024/06/03 | 3.810 | 3.820 | 3.180 | 3.290 | 308,938,150 | 1,089,006,978 |
| 2024/05/06 | 3.790 | 3.990 | 3.720 | 3.820 | 349,310,052 | 1,337,857,499 |
| 2024/04/01 | 3.680 | 3.860 | 3.510 | 3.740 | 343,224,615 | 1,269,073,013 |
| 2024/03/01 | 3.710 | 3.840 | 3.590 | 3.680 | 322,165,713 | 1,193,623,966 |
| 2024/02/01 | 3.480 | 3.870 | 2.970 | 3.710 | 423,510,487 | 1,485,463,033 |
| 2024/01/02 | 3.990 | 4.090 | 3.450 | 3.470 | 380,951,252 | 1,428,567,195 |
| 2023/12/01 | 3.890 | 4.000 | 3.790 | 4.000 | 219,432,399 | 860,175,004 |
| 2023/11/01 | 3.850 | 3.930 | 3.800 | 3.890 | 233,865,040 | 904,473,042 |
| 2023/10/09 | 3.740 | 3.910 | 3.490 | 3.850 | 190,954,660 | 715,602,588 |
| 2023/09/01 | 3.800 | 3.860 | 3.680 | 3.730 | 135,848,994 | 511,811,084 |
| 2023/08/01 | 4.030 | 4.300 | 3.720 | 3.800 | 424,353,143 | 1,681,499,329 |
| 2023/07/03 | 4.000 | 4.050 | 3.890 | 4.030 | 249,634,122 | 996,664,232 |
| 2023/06/01 | 4.040 | 4.090 | 3.880 | 4.010 | 184,110,161 | 737,361,194 |
| 2023/05/04 | 4.070 | 4.240 | 4.020 | 4.050 | 243,598,753 | 997,536,893 |
| 2023/04/03 | 4.120 | 4.140 | 3.900 | 4.070 | 226,710,726 | 919,878,770 |
| 2023/03/01 | 4.300 | 4.670 | 4.080 | 4.120 | 462,424,832 | 1,984,958,591 |
| 2023/02/01 | 4.300 | 4.460 | 4.210 | 4.310 | 411,147,435 | 1,776,156,919 |
| 2023/01/03 | 4.180 | 4.380 | 4.080 | 4.280 | 280,585,360 | 1,186,876,072 |
| 2022/12/01 | 4.350 | 4.420 | 4.060 | 4.180 | 331,815,873 | 1,411,046,999 |
| 2022/11/01 | 4.800 | 5.150 | 4.230 | 4.320 | 1,095,300,083 | 5,065,762,883 |
| 2022/10/10 | 3.880 | 4.980 | 3.720 | 4.950 | 855,163,030 | 3,747,751,978 |
| 2022/09/01 | 4.270 | 4.770 | 3.860 | 3.880 | 818,793,367 | 3,434,838,174 |
| 2022/08/01 | 4.520 | 4.690 | 4.150 | 4.280 | 759,865,075 | 3,351,004,980 |
| 2022/07/01 | 4.250 | 5.080 | 4.160 | 4.520 | 1,068,993,069 | 4,813,141,293 |
| 2022/06/01 | 3.920 | 4.450 | 3.730 | 4.250 | 629,668,259 | 2,573,769,008 |
| 2022/05/05 | 3.560 | 3.910 | 3.510 | 3.860 | 332,241,587 | 1,232,616,287 |
| 2022/04/01 | 4.330 | 4.340 | 3.300 | 3.560 | 366,217,281 | 1,421,838,593 |
| 2022/03/01 | 4.720 | 4.810 | 3.820 | 4.380 | 790,606,634 | 3,504,363,905 |
| 2022/02/07 | 4.760 | 4.950 | 4.530 | 4.690 | 388,013,448 | 1,836,273,642 |
| 2022/01/04 | 5.200 | 5.220 | 4.390 | 4.500 | 566,409,762 | 2,734,343,126 |
| 2021/12/01 | 5.160 | 5.910 | 4.970 | 5.170 | 1,770,782,049 | 9,389,571,814 |
| 2021/11/01 | 4.320 | 6.090 | 4.230 | 5.220 | 2,540,701,619 | 12,614,583,538 |
| 2021/10/08 | 4.670 | 4.760 | 4.080 | 4.320 | 526,547,627 | 2,347,086,047 |
| 2021/09/01 | 4.450 | 5.050 | 4.260 | 4.550 | 1,600,668,958 | 7,327,062,155 |
| 2021/08/02 | 3.630 | 4.680 | 3.630 | 4.450 | 1,742,091,531 | 7,138,220,048 |
| 2021/07/01 | 3.580 | 3.750 | 3.410 | 3.640 | 357,248,127 | 1,284,307,016 |
| 2021/06/01 | 3.700 | 3.720 | 3.520 | 3.580 | 197,938,089 | 718,515,263 |
| 2021/05/06 | 3.690 | 3.710 | 3.560 | 3.700 | 190,182,305 | 697,018,147 |
| 2021/04/01 | 3.840 | 3.940 | 3.660 | 3.690 | 326,093,402 | 1,233,448,293 |
| 2021/03/01 | 3.630 | 4.360 | 3.510 | 3.830 | 1,002,009,371 | 3,840,200,914 |
| 2021/02/01 | 3.620 | 3.860 | 3.260 | 3.660 | 249,002,826 | 896,410,173 |
| 2021/01/04 | 4.140 | 4.250 | 3.580 | 3.620 | 418,809,621 | 1,632,310,497 |
| 2020/12/01 | 4.100 | 4.500 | 3.700 | 4.150 | 763,348,883 | 3,139,272,281 |
| 2020/11/02 | 4.120 | 4.280 | 4.030 | 4.110 | 369,792,935 | 1,529,093,786 |
| 2020/10/09 | 4.200 | 4.700 | 4.100 | 4.120 | 363,384,454 | 1,555,285,463 |
| 2020/09/01 | 4.860 | 4.970 | 4.090 | 4.140 | 541,953,888 | 2,446,921,804 |
| 2020/08/03 | 5.180 | 5.320 | 4.660 | 4.870 | 849,541,510 | 4,254,079,111 |
| 2020/07/01 | 4.690 | 6.150 | 4.640 | 5.140 | 2,634,491,125 | 13,580,801,749 |
| 2020/06/01 | 5.140 | 5.520 | 4.610 | 4.660 | 1,858,135,099 | 9,258,158,130 |
| 2020/05/06 | 5.510 | 6.960 | 5.070 | 5.090 | 4,836,663,900 | 27,363,426,014 |
| 2020/04/01 | 3.810 | 5.490 | 3.460 | 5.490 | 3,208,339,311 | 14,638,048,106 |
| 2020/03/02 | 2.960 | 4.680 | 2.960 | 3.810 | 3,669,771,483 | 13,220,351,767 |
| 2020/02/03 | 2.640 | 3.300 | 2.380 | 2.940 | 764,689,003 | 2,152,599,543 |
| 2020/01/02 | 3.010 | 3.200 | 2.900 | 2.930 | 360,164,595 | 1,084,095,430 |
| 2019/12/02 | 2.850 | 3.080 | 2.810 | 3.010 | 302,207,680 | 887,735,060 |
| 2019/11/01 | 2.870 | 2.980 | 2.760 | 2.840 | 181,807,998 | 520,425,394 |
| 2019/10/08 | 2.780 | 3.100 | 2.760 | 2.920 | 440,739,777 | 1,273,737,955 |
| 2019/09/02 | 2.810 | 3.050 | 2.770 | 2.780 | 301,317,044 | 859,506,868 |
| 2019/08/01 | 2.850 | 2.990 | 2.600 | 2.820 | 225,142,367 | 633,775,763 |
| 2019/07/01 | 3.020 | 3.060 | 2.810 | 2.860 | 225,139,999 | 661,348,747 |
| 2019/06/03 | 2.840 | 3.450 | 2.640 | 2.960 | 688,971,905 | 2,047,968,987 |
| 2019/05/06 | 3.120 | 3.130 | 2.800 | 2.860 | 453,077,951 | 1,349,039,599 |
| 2019/04/01 | 3.070 | 4.150 | 3.050 | 3.200 | 1,321,400,377 | 4,449,815,769 |
| 2019/03/01 | 2.930 | 3.750 | 2.810 | 3.050 | 1,143,067,307 | 3,583,516,007 |
| 2019/02/01 | 2.320 | 3.000 | 2.320 | 2.900 | 802,392,832 | 2,114,305,112 |
| 2019/01/02 | 1.990 | 3.340 | 1.970 | 2.320 | 1,656,066,774 | 3,982,840,591 |
| 2018/12/03 | 2.140 | 2.250 | 1.970 | 1.990 | 103,049,463 | 215,115,754 |
| 2018/11/01 | 2.010 | 2.270 | 2.000 | 2.120 | 185,092,466 | 388,694,178 |