日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.030 | 4.090 | 3.650 | 3.720 | 202,530,593 | 784,299,721 |
| 2026/03/02 | 5.730 | 5.730 | 3.650 | 3.990 | 1,771,777,057 | 8,460,235,447 |
| 2026/02/02 | 5.760 | 6.290 | 5.740 | 6.030 | 607,360,077 | 3,616,829,258 |
| 2026/01/05 | 6.260 | 8.380 | 5.760 | 5.830 | 2,520,782,753 | 16,530,032,902 |
| 2025/12/01 | 6.110 | 8.370 | 5.620 | 6.230 | 4,731,182,779 | 31,143,010,642 |
| 2025/11/03 | 4.510 | 6.470 | 4.460 | 5.840 | 4,515,586,476 | 24,022,920,052 |
| 2025/10/09 | 3.780 | 5.800 | 3.500 | 4.620 | 1,825,483,440 | 8,077,764,222 |
| 2025/09/01 | 4.030 | 4.170 | 3.650 | 3.760 | 674,458,323 | 2,632,073,605 |
| 2025/08/01 | 3.990 | 4.270 | 3.860 | 4.030 | 1,107,913,926 | 4,473,202,476 |
| 2025/07/01 | 5.060 | 5.250 | 3.940 | 3.940 | 1,075,272,211 | 4,889,800,379 |
| 2025/06/03 | 4.710 | 5.230 | 4.510 | 5.050 | 892,594,614 | 4,351,398,743 |
| 2025/05/06 | 4.180 | 5.800 | 4.180 | 4.790 | 1,464,304,333 | 6,937,141,777 |
| 2025/04/01 | 4.740 | 4.800 | 3.650 | 4.130 | 638,328,981 | 2,763,964,487 |
| 2025/03/03 | 5.060 | 6.120 | 4.510 | 4.720 | 1,793,268,351 | 9,150,151,760 |
| 2025/02/05 | 4.580 | 5.490 | 4.570 | 5.030 | 1,264,056,760 | 6,215,999,117 |
| 2025/01/02 | 4.270 | 4.760 | 3.970 | 4.520 | 877,944,547 | 3,845,397,115 |
| 2024/12/02 | 5.100 | 7.200 | 4.730 | 4.740 | 2,755,228,662 | 14,995,331,992 |
| 2024/11/01 | 5.500 | 5.800 | 4.330 | 5.060 | 1,859,471,582 | 9,618,116,757 |
| 2024/10/08 | 4.620 | 5.400 | 4.100 | 5.400 | 1,814,536,371 | 8,854,937,490 |
| 2024/09/02 | 3.250 | 4.200 | 3.140 | 4.200 | 1,066,054,475 | 3,941,736,421 |
| 2024/08/01 | 3.250 | 3.630 | 2.990 | 3.270 | 730,743,609 | 2,400,492,755 |
| 2024/07/01 | 3.110 | 3.310 | 2.740 | 3.250 | 673,502,231 | 2,089,540,671 |
| 2024/06/03 | 4.030 | 4.030 | 3.360 | 3.450 | 330,512,175 | 1,228,679,010 |
| 2024/05/06 | 4.260 | 4.560 | 3.790 | 4.020 | 599,618,167 | 2,492,912,529 |
| 2024/04/01 | 4.900 | 4.990 | 3.610 | 4.210 | 596,020,417 | 2,638,880,396 |
| 2024/03/01 | 4.420 | 5.310 | 4.370 | 4.840 | 1,136,749,786 | 5,382,510,236 |
| 2024/02/01 | 4.000 | 4.660 | 3.110 | 4.390 | 867,831,655 | 3,506,039,886 |
| 2024/01/02 | 6.330 | 6.650 | 3.980 | 4.000 | 1,546,362,754 | 8,102,940,830 |
| 2023/12/01 | 5.360 | 6.540 | 5.360 | 6.330 | 2,412,289,735 | 14,226,478,712 |
| 2023/11/01 | 5.000 | 6.630 | 4.770 | 5.370 | 2,261,672,229 | 12,309,151,106 |
| 2023/10/09 | 4.870 | 6.250 | 4.840 | 5.040 | 2,737,640,127 | 14,372,610,666 |
| 2023/09/01 | 4.320 | 4.980 | 4.180 | 4.700 | 1,493,449,656 | 6,787,728,686 |
| 2023/08/01 | 4.110 | 4.620 | 3.810 | 4.320 | 1,236,715,797 | 5,212,757,084 |
| 2023/07/03 | 4.010 | 4.490 | 3.920 | 4.110 | 909,809,304 | 3,759,786,948 |
| 2023/06/01 | 4.020 | 4.200 | 3.790 | 4.010 | 521,622,715 | 2,089,098,973 |
| 2023/05/04 | 3.830 | 4.110 | 3.730 | 4.030 | 514,904,061 | 2,020,998,439 |
| 2023/04/03 | 4.350 | 4.470 | 3.480 | 3.860 | 609,339,830 | 2,461,732,913 |
| 2023/03/01 | 4.290 | 4.650 | 4.070 | 4.350 | 1,125,004,195 | 4,882,518,206 |
| 2023/02/01 | 3.800 | 5.280 | 3.800 | 4.310 | 1,969,943,149 | 8,465,830,682 |
| 2023/01/03 | 3.460 | 3.860 | 3.440 | 3.820 | 391,716,563 | 1,427,806,872 |
| 2022/12/01 | 3.550 | 4.030 | 3.400 | 3.460 | 732,496,131 | 2,644,311,032 |
| 2022/11/01 | 3.670 | 3.900 | 3.350 | 3.540 | 460,783,760 | 1,665,733,292 |
| 2022/10/10 | 3.440 | 3.900 | 3.240 | 3.680 | 381,728,537 | 1,360,862,234 |
| 2022/09/01 | 3.820 | 4.300 | 3.390 | 3.410 | 641,270,473 | 2,391,938,864 |
| 2022/08/01 | 3.750 | 5.650 | 3.580 | 4.010 | 3,050,907,872 | 12,958,731,186 |
| 2022/07/01 | 3.560 | 4.150 | 3.120 | 3.790 | 1,598,793,685 | 5,843,590,918 |
| 2022/06/01 | 2.760 | 3.560 | 2.690 | 3.560 | 826,381,676 | 2,596,904,416 |
| 2022/05/05 | 2.530 | 2.840 | 2.490 | 2.750 | 242,631,475 | 643,579,987 |
| 2022/04/01 | 3.280 | 3.350 | 2.300 | 2.540 | 323,068,717 | 926,399,545 |
| 2022/03/01 | 3.560 | 3.650 | 3.020 | 3.300 | 823,197,696 | 2,784,466,206 |
| 2022/02/07 | 3.360 | 3.900 | 3.190 | 3.560 | 720,530,609 | 2,523,658,458 |
| 2022/01/04 | 3.720 | 3.820 | 3.160 | 3.350 | 644,286,695 | 2,263,057,016 |
| 2021/12/01 | 3.370 | 3.950 | 3.060 | 3.640 | 923,891,464 | 3,238,239,581 |
| 2021/11/01 | 3.000 | 3.510 | 2.900 | 3.360 | 392,852,290 | 1,254,180,935 |
| 2021/10/08 | 3.310 | 3.400 | 2.940 | 3.000 | 124,134,874 | 392,576,539 |
| 2021/09/01 | 3.460 | 3.750 | 3.230 | 3.300 | 355,501,139 | 1,221,146,412 |
| 2021/08/02 | 3.180 | 3.590 | 3.090 | 3.460 | 349,850,135 | 1,165,000,949 |
| 2021/07/01 | 3.770 | 3.780 | 3.150 | 3.190 | 342,214,019 | 1,188,338,180 |
| 2021/06/01 | 3.480 | 4.240 | 3.440 | 3.760 | 1,084,691,310 | 4,045,898,586 |
| 2021/05/06 | 3.560 | 3.640 | 3.310 | 3.460 | 266,658,147 | 931,303,578 |
| 2021/04/01 | 4.010 | 4.880 | 3.430 | 3.550 | 925,332,940 | 3,671,258,439 |
| 2021/03/01 | 3.430 | 3.930 | 3.230 | 3.810 | 486,594,219 | 1,751,739,188 |
| 2021/02/01 | 3.200 | 3.640 | 2.850 | 3.410 | 197,122,980 | 645,577,759 |
| 2021/01/04 | 3.880 | 3.940 | 3.170 | 3.210 | 316,062,606 | 1,122,022,251 |
| 2020/12/01 | 5.270 | 5.440 | 3.520 | 3.840 | 433,797,077 | 1,959,678,295 |
| 2020/11/02 | 5.980 | 6.330 | 5.110 | 5.280 | 318,205,052 | 1,805,813,670 |
| 2020/10/09 | 5.680 | 6.490 | 5.570 | 5.990 | 473,348,420 | 2,808,139,501 |
| 2020/09/01 | 5.690 | 6.330 | 5.440 | 5.650 | 536,094,710 | 3,097,287,187 |
| 2020/08/03 | 5.290 | 5.950 | 5.140 | 5.700 | 451,357,109 | 2,491,491,241 |
| 2020/07/01 | 5.060 | 6.080 | 5.030 | 5.280 | 491,753,146 | 2,637,026,245 |
| 2020/06/01 | 5.240 | 5.520 | 4.940 | 5.050 | 254,192,665 | 1,318,624,449 |
| 2020/05/06 | 5.370 | 5.660 | 5.030 | 5.190 | 243,067,089 | 1,291,293,910 |
| 2020/04/01 | 5.000 | 6.210 | 4.970 | 5.440 | 710,676,279 | 3,841,205,287 |
| 2020/03/02 | 6.080 | 6.720 | 5.000 | 5.040 | 609,670,522 | 3,481,218,680 |
| 2020/02/03 | 5.420 | 7.260 | 4.880 | 6.100 | 1,092,963,897 | 6,464,881,450 |
| 2020/01/02 | 6.450 | 7.810 | 5.840 | 6.020 | 1,053,287,465 | 6,877,967,146 |
| 2019/12/02 | 4.900 | 6.900 | 4.790 | 6.450 | 1,140,770,684 | 6,570,839,139 |
| 2019/11/01 | 5.580 | 5.750 | 4.820 | 4.900 | 532,963,472 | 2,804,720,271 |
| 2019/10/08 | 5.120 | 6.910 | 5.100 | 5.580 | 1,192,503,609 | 6,770,439,240 |
| 2019/09/02 | 4.440 | 5.720 | 4.440 | 5.140 | 644,461,584 | 3,180,417,917 |
| 2019/08/01 | 4.570 | 4.880 | 4.000 | 4.470 | 313,546,494 | 1,404,688,293 |
| 2019/07/01 | 4.630 | 5.650 | 4.530 | 4.620 | 628,038,905 | 3,050,698,981 |
| 2019/06/03 | 4.990 | 5.080 | 4.230 | 4.520 | 329,045,256 | 1,548,157,929 |
| 2019/05/06 | 5.090 | 6.330 | 4.750 | 5.010 | 668,261,482 | 3,538,444,547 |
| 2019/04/01 | 5.890 | 6.790 | 4.730 | 5.210 | 762,340,469 | 4,311,035,352 |
| 2019/03/01 | 5.320 | 7.500 | 5.220 | 5.770 | 997,562,396 | 5,937,990,162 |
| 2019/02/01 | 3.500 | 5.650 | 3.500 | 5.310 | 657,611,245 | 2,952,674,490 |
| 2019/01/02 | 5.310 | 5.600 | 3.450 | 3.460 | 450,875,642 | 2,008,650,985 |
| 2018/12/03 | 6.590 | 6.800 | 5.260 | 5.310 | 598,495,683 | 3,584,989,141 |
| 2018/11/01 | 8.690 | 9.000 | 6.090 | 6.440 | 568,143,869 | 4,292,326,930 |