日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.690 | 8.790 | 7.590 | 7.670 | 283,626,507 | 2,321,482,959 |
| 2026/03/02 | 9.810 | 10.380 | 7.130 | 8.820 | 2,041,191,923 | 18,442,169,024 |
| 2026/02/02 | 7.820 | 10.880 | 7.760 | 9.810 | 3,044,641,874 | 27,607,290,192 |
| 2026/01/05 | 6.630 | 12.620 | 6.500 | 7.830 | 3,553,138,636 | 29,828,598,849 |
| 2025/12/01 | 5.650 | 7.270 | 5.380 | 6.480 | 5,385,778,157 | 33,364,895,682 |
| 2025/11/03 | 4.620 | 5.140 | 4.600 | 5.140 | 606,571,684 | 2,957,036,959 |
| 2025/10/09 | 4.660 | 4.770 | 4.520 | 4.630 | 307,509,175 | 1,428,380,117 |
| 2025/09/01 | 5.450 | 5.460 | 4.520 | 4.650 | 594,701,894 | 2,985,403,507 |
| 2025/08/01 | 4.990 | 5.680 | 4.860 | 5.500 | 1,820,689,674 | 9,572,275,961 |
| 2025/07/01 | 5.610 | 5.780 | 4.950 | 4.990 | 1,007,378,532 | 5,371,846,021 |
| 2025/06/03 | 5.030 | 5.680 | 4.820 | 5.590 | 1,489,626,956 | 7,865,230,327 |
| 2025/05/06 | 4.220 | 5.300 | 4.220 | 5.010 | 1,371,410,149 | 6,428,485,073 |
| 2025/04/01 | 4.910 | 4.970 | 3.830 | 4.170 | 612,709,906 | 2,738,813,279 |
| 2025/03/03 | 4.990 | 5.600 | 4.790 | 4.880 | 1,090,300,210 | 5,522,370,563 |
| 2025/02/05 | 4.820 | 5.380 | 4.680 | 4.990 | 1,082,186,341 | 5,375,760,648 |
| 2025/01/02 | 5.900 | 6.040 | 5.350 | 5.350 | 473,266,319 | 2,678,687,365 |
| 2024/12/02 | 5.960 | 7.650 | 5.910 | 5.940 | 1,731,712,348 | 11,022,349,095 |
| 2024/11/01 | 6.220 | 6.660 | 5.480 | 5.940 | 1,037,039,448 | 6,300,014,646 |
| 2024/10/08 | 5.810 | 6.540 | 5.040 | 6.220 | 1,347,736,278 | 7,955,013,380 |
| 2024/09/02 | 4.590 | 5.320 | 4.170 | 5.280 | 376,804,781 | 1,823,735,140 |
| 2024/08/01 | 5.200 | 5.580 | 4.360 | 4.580 | 711,426,621 | 3,507,333,241 |
| 2024/07/01 | 4.910 | 5.250 | 4.460 | 5.200 | 425,385,430 | 2,107,784,805 |
| 2024/06/03 | 5.470 | 5.480 | 4.660 | 4.910 | 380,616,319 | 1,952,561,716 |
| 2024/05/06 | 5.390 | 5.750 | 5.140 | 5.480 | 742,185,675 | 4,037,490,072 |
| 2024/04/01 | 5.040 | 5.520 | 4.320 | 5.310 | 824,115,969 | 4,159,725,353 |
| 2024/03/01 | 4.760 | 5.170 | 4.700 | 5.030 | 515,815,677 | 2,535,234,052 |
| 2024/02/01 | 4.510 | 5.010 | 3.460 | 4.760 | 481,568,454 | 2,135,756,093 |
| 2024/01/02 | 6.210 | 6.240 | 4.510 | 4.540 | 332,170,363 | 1,785,415,701 |
| 2023/12/01 | 6.250 | 6.620 | 5.620 | 6.170 | 600,969,987 | 3,704,979,969 |
| 2023/11/01 | 5.770 | 6.500 | 5.680 | 6.340 | 1,003,255,113 | 6,092,266,673 |
| 2023/10/09 | 5.500 | 6.000 | 5.020 | 5.800 | 381,441,657 | 2,128,444,446 |
| 2023/09/01 | 5.420 | 5.760 | 5.270 | 5.510 | 335,690,120 | 1,842,938,758 |
| 2023/08/01 | 5.910 | 5.940 | 5.190 | 5.400 | 394,645,635 | 2,213,962,012 |
| 2023/07/03 | 7.110 | 7.420 | 5.710 | 5.920 | 909,820,254 | 5,950,224,461 |
| 2023/06/01 | 5.950 | 7.500 | 5.810 | 7.110 | 1,708,154,242 | 11,261,006,840 |
| 2023/05/04 | 5.230 | 6.640 | 5.220 | 6.000 | 1,734,116,322 | 10,010,186,468 |
| 2023/04/03 | 5.490 | 5.550 | 4.810 | 5.180 | 435,802,841 | 2,291,233,436 |
| 2023/03/01 | 5.510 | 5.690 | 5.140 | 5.490 | 482,258,582 | 2,631,926,211 |
| 2023/02/01 | 5.090 | 5.850 | 5.090 | 5.520 | 594,965,714 | 3,205,377,784 |
| 2023/01/03 | 4.610 | 5.090 | 4.600 | 5.080 | 238,830,093 | 1,157,131,800 |
| 2022/12/01 | 5.080 | 5.140 | 4.380 | 4.550 | 249,778,332 | 1,195,813,764 |
| 2022/11/01 | 4.800 | 5.410 | 4.780 | 5.040 | 634,187,331 | 3,175,693,059 |
| 2022/10/10 | 4.360 | 4.930 | 4.290 | 4.770 | 330,626,312 | 1,516,748,206 |
| 2022/09/01 | 4.820 | 5.080 | 4.320 | 4.330 | 353,702,436 | 1,640,295,046 |
| 2022/08/01 | 5.160 | 6.400 | 4.640 | 4.800 | 1,723,731,914 | 9,049,592,548 |
| 2022/07/01 | 4.410 | 5.530 | 4.290 | 5.110 | 1,200,490,910 | 5,804,373,549 |
| 2022/06/01 | 4.370 | 5.750 | 3.960 | 4.460 | 1,794,436,261 | 8,317,212,069 |
| 2022/05/05 | 3.700 | 4.510 | 3.580 | 4.320 | 145,860,502 | 587,453,171 |
| 2022/04/01 | 4.060 | 4.140 | 3.440 | 3.720 | 117,183,909 | 449,986,210 |
| 2022/03/01 | 4.230 | 4.380 | 3.870 | 4.050 | 172,434,328 | 712,584,860 |
| 2022/02/07 | 4.280 | 4.420 | 4.090 | 4.230 | 132,600,971 | 564,217,131 |
| 2022/01/04 | 4.420 | 4.550 | 3.980 | 4.210 | 235,059,345 | 1,008,404,590 |
| 2021/12/01 | 4.290 | 4.710 | 4.120 | 4.390 | 407,822,214 | 1,785,241,741 |
| 2021/11/01 | 4.600 | 5.150 | 4.260 | 4.290 | 560,951,039 | 2,566,351,003 |
| 2021/10/08 | 3.950 | 4.680 | 3.940 | 4.630 | 338,846,429 | 1,457,039,644 |
| 2021/09/01 | 4.070 | 4.190 | 3.850 | 3.920 | 180,938,659 | 725,111,675 |
| 2021/08/02 | 3.920 | 4.280 | 3.910 | 4.070 | 311,040,983 | 1,258,160,776 |
| 2021/07/01 | 4.190 | 4.210 | 3.800 | 3.960 | 273,111,302 | 1,103,369,660 |
| 2021/06/01 | 3.840 | 4.640 | 3.820 | 4.210 | 372,477,936 | 1,537,402,680 |
| 2021/05/06 | 3.850 | 3.930 | 3.730 | 3.850 | 110,076,594 | 422,694,120 |
| 2021/04/01 | 3.760 | 4.300 | 3.710 | 3.860 | 202,216,053 | 790,159,227 |
| 2021/03/01 | 3.920 | 4.040 | 3.700 | 3.750 | 137,862,416 | 531,114,957 |
| 2021/02/01 | 3.670 | 3.970 | 3.450 | 3.900 | 93,300,118 | 349,642,192 |
| 2021/01/04 | 4.120 | 4.240 | 3.650 | 3.680 | 165,865,904 | 650,609,008 |
| 2020/12/01 | 4.510 | 4.560 | 3.880 | 4.090 | 194,407,907 | 828,177,683 |
| 2020/11/02 | 4.540 | 4.780 | 4.400 | 4.470 | 269,886,585 | 1,227,309,245 |
| 2020/10/09 | 4.820 | 5.170 | 4.530 | 4.570 | 232,876,529 | 1,111,403,234 |
| 2020/09/01 | 5.160 | 5.160 | 4.500 | 4.750 | 323,461,971 | 1,582,537,693 |
| 2020/08/03 | 4.590 | 6.050 | 4.580 | 5.160 | 993,221,039 | 5,060,461,193 |
| 2020/07/01 | 4.150 | 4.950 | 4.110 | 4.550 | 632,309,186 | 2,807,452,785 |
| 2020/06/01 | 4.160 | 4.520 | 4.060 | 4.150 | 282,831,085 | 1,194,254,256 |
| 2020/05/06 | 4.180 | 4.540 | 4.000 | 4.140 | 280,206,470 | 1,181,070,271 |
| 2020/04/01 | 3.980 | 4.320 | 3.700 | 4.240 | 357,047,156 | 1,449,611,453 |
| 2020/03/02 | 4.280 | 5.200 | 3.950 | 3.970 | 1,083,823,524 | 4,714,632,329 |
| 2020/02/03 | 3.650 | 4.710 | 3.290 | 4.150 | 472,502,640 | 1,866,385,428 |
| 2020/01/02 | 3.930 | 4.550 | 3.930 | 4.060 | 283,689,699 | 1,168,092,335 |
| 2019/12/02 | 3.600 | 4.110 | 3.560 | 3.920 | 194,794,186 | 739,730,921 |
| 2019/11/01 | 3.730 | 3.920 | 3.470 | 3.600 | 118,681,403 | 436,747,563 |
| 2019/10/08 | 3.860 | 4.040 | 3.680 | 3.730 | 124,177,706 | 475,290,169 |
| 2019/09/02 | 4.190 | 4.490 | 3.820 | 3.850 | 263,760,619 | 1,078,121,530 |
| 2019/08/01 | 4.230 | 4.340 | 3.660 | 4.160 | 173,881,973 | 712,481,384 |
| 2019/07/01 | 4.450 | 4.510 | 4.110 | 4.250 | 187,677,381 | 812,643,059 |
| 2019/06/03 | 4.870 | 5.350 | 4.210 | 4.310 | 594,900,306 | 2,787,107,933 |
| 2019/05/06 | 4.110 | 5.260 | 3.850 | 4.900 | 739,155,468 | 3,348,374,270 |
| 2019/04/01 | 4.650 | 5.150 | 3.980 | 4.160 | 466,539,349 | 2,092,428,980 |
| 2019/03/01 | 4.210 | 6.460 | 3.930 | 4.650 | 865,867,054 | 4,166,985,197 |
| 2019/02/01 | 3.170 | 4.360 | 3.170 | 4.210 | 286,565,705 | 1,068,173,665 |
| 2019/01/02 | 3.560 | 4.540 | 2.950 | 3.180 | 474,670,673 | 1,688,640,919 |
| 2018/12/03 | 3.790 | 4.430 | 3.480 | 3.490 | 260,579,271 | 989,549,781 |
| 2018/11/01 | 3.580 | 4.040 | 3.500 | 3.710 | 155,904,861 | 578,017,272 |