日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.000 | 9.160 | 8.630 | 8.650 | 59,481,503 | 527,006,116 |
| 2026/03/02 | 10.520 | 12.400 | 8.840 | 8.850 | 1,447,698,724 | 14,697,761,295 |
| 2026/02/02 | 8.720 | 11.060 | 8.690 | 10.910 | 1,008,800,203 | 9,931,637,998 |
| 2026/01/05 | 7.030 | 10.330 | 6.940 | 8.610 | 2,005,872,479 | 16,503,315,820 |
| 2025/12/01 | 6.910 | 7.190 | 6.530 | 6.990 | 457,932,159 | 3,162,021,557 |
| 2025/11/03 | 7.420 | 8.230 | 6.560 | 6.880 | 873,589,717 | 6,353,181,216 |
| 2025/10/09 | 5.910 | 7.610 | 5.840 | 7.370 | 911,018,851 | 6,087,883,471 |
| 2025/09/01 | 6.060 | 6.090 | 5.610 | 5.900 | 341,010,533 | 2,017,077,302 |
| 2025/08/01 | 5.740 | 6.390 | 5.700 | 6.060 | 604,414,360 | 3,609,864,765 |
| 2025/07/01 | 5.500 | 6.370 | 5.380 | 5.760 | 973,504,982 | 5,600,087,408 |
| 2025/06/03 | 4.940 | 6.440 | 4.910 | 5.490 | 1,263,646,698 | 6,880,556,270 |
| 2025/05/06 | 4.920 | 5.150 | 4.790 | 4.930 | 439,547,620 | 2,174,661,849 |
| 2025/04/01 | 4.810 | 4.960 | 3.780 | 4.960 | 402,007,241 | 1,860,288,507 |
| 2025/03/03 | 4.910 | 5.320 | 4.730 | 4.790 | 395,419,080 | 1,952,381,707 |
| 2025/02/05 | 4.670 | 5.330 | 4.500 | 4.920 | 412,271,164 | 2,001,576,501 |
| 2025/01/02 | 4.320 | 5.080 | 3.820 | 4.640 | 507,106,077 | 2,264,228,633 |
| 2024/12/02 | 4.340 | 4.760 | 4.150 | 4.330 | 384,729,329 | 1,690,885,400 |
| 2024/11/01 | 4.370 | 4.520 | 4.070 | 4.330 | 402,184,066 | 1,738,440,625 |
| 2024/10/07 | 3.650 | 4.370 | 3.510 | 4.340 | 390,850,029 | 1,550,697,490 |
| 2024/09/02 | 3.070 | 3.800 | 3.000 | 3.780 | 174,375,633 | 595,056,847 |
| 2024/08/01 | 3.170 | 3.280 | 2.940 | 3.070 | 144,764,912 | 450,942,700 |
| 2024/07/01 | 3.240 | 3.410 | 2.940 | 3.160 | 202,154,008 | 644,365,900 |
| 2024/06/03 | 3.680 | 3.690 | 3.110 | 3.250 | 205,163,064 | 704,222,217 |
| 2024/05/06 | 3.870 | 4.290 | 3.630 | 3.680 | 385,550,256 | 1,491,115,615 |
| 2024/04/01 | 4.250 | 4.380 | 3.520 | 3.840 | 280,126,346 | 1,119,805,068 |
| 2024/03/01 | 4.060 | 4.440 | 4.040 | 4.220 | 251,922,474 | 1,055,555,166 |
| 2024/02/01 | 3.880 | 4.290 | 3.020 | 4.040 | 308,675,348 | 1,175,281,387 |
| 2024/01/02 | 5.010 | 5.330 | 3.880 | 3.920 | 504,534,645 | 2,288,064,615 |
| 2023/12/01 | 5.030 | 5.110 | 4.650 | 5.000 | 169,570,100 | 838,948,069 |
| 2023/11/01 | 4.790 | 5.200 | 4.760 | 5.030 | 250,331,593 | 1,237,889,727 |
| 2023/10/09 | 4.980 | 5.070 | 4.480 | 4.790 | 188,043,509 | 908,250,148 |
| 2023/09/01 | 5.050 | 5.140 | 4.810 | 4.990 | 202,769,916 | 1,013,342,655 |
| 2023/08/01 | 5.360 | 5.440 | 4.770 | 5.030 | 323,321,268 | 1,665,104,530 |
| 2023/07/03 | 6.160 | 6.760 | 5.200 | 5.360 | 944,544,914 | 5,544,478,645 |
| 2023/06/01 | 5.640 | 6.350 | 5.560 | 6.150 | 1,593,318,906 | 9,440,414,518 |
| 2023/05/04 | 4.490 | 7.700 | 4.420 | 5.700 | 2,170,265,064 | 12,104,653,394 |
| 2023/04/03 | 4.130 | 4.530 | 3.830 | 4.480 | 381,335,248 | 1,617,814,789 |
| 2023/03/01 | 4.270 | 4.320 | 3.990 | 4.130 | 139,194,217 | 581,483,841 |
| 2023/02/01 | 4.060 | 4.440 | 4.060 | 4.270 | 236,769,015 | 996,205,630 |
| 2023/01/03 | 3.650 | 4.290 | 3.630 | 4.060 | 232,633,232 | 909,014,354 |
| 2022/12/01 | 3.920 | 4.020 | 3.550 | 3.640 | 128,166,345 | 484,789,199 |
| 2022/11/01 | 4.060 | 4.220 | 3.750 | 3.900 | 295,029,234 | 1,174,953,924 |
| 2022/10/10 | 3.540 | 4.310 | 3.500 | 4.040 | 243,443,025 | 936,647,038 |
| 2022/09/01 | 4.250 | 4.550 | 3.530 | 3.540 | 536,389,403 | 2,128,124,956 |
| 2022/08/01 | 4.320 | 4.880 | 4.020 | 4.210 | 1,218,714,377 | 5,310,547,897 |
| 2022/07/01 | 3.750 | 4.540 | 3.690 | 4.230 | 375,290,216 | 1,520,863,600 |
| 2022/06/01 | 3.510 | 3.870 | 3.500 | 3.750 | 250,817,559 | 917,365,222 |
| 2022/05/05 | 3.310 | 3.590 | 3.270 | 3.540 | 176,881,195 | 606,260,295 |
| 2022/04/01 | 4.420 | 4.520 | 3.110 | 3.340 | 313,139,057 | 1,204,802,521 |
| 2022/03/01 | 4.490 | 5.320 | 4.400 | 4.470 | 1,167,854,247 | 5,453,879,333 |
| 2022/02/07 | 4.030 | 4.470 | 3.990 | 4.400 | 212,513,704 | 897,339,115 |
| 2022/01/04 | 4.200 | 4.330 | 3.820 | 4.010 | 229,192,665 | 937,397,999 |
| 2021/12/01 | 3.960 | 4.310 | 3.790 | 4.200 | 319,032,104 | 1,296,865,502 |
| 2021/11/01 | 3.710 | 4.060 | 3.590 | 3.980 | 251,122,321 | 963,054,101 |
| 2021/10/08 | 4.330 | 4.610 | 3.630 | 3.720 | 464,944,480 | 1,893,486,394 |
| 2021/09/01 | 4.250 | 4.400 | 3.910 | 4.300 | 253,865,662 | 1,070,043,765 |
| 2021/08/02 | 3.680 | 4.240 | 3.670 | 4.230 | 201,625,524 | 797,428,947 |
| 2021/07/01 | 3.720 | 3.840 | 3.550 | 3.730 | 106,325,588 | 394,467,931 |
| 2021/06/01 | 3.650 | 3.940 | 3.630 | 3.730 | 108,231,106 | 404,513,758 |
| 2021/05/06 | 3.600 | 3.730 | 3.500 | 3.650 | 57,962,596 | 209,824,597 |
| 2021/04/01 | 3.890 | 4.060 | 3.570 | 3.600 | 98,016,079 | 370,500,778 |
| 2021/03/01 | 3.770 | 3.950 | 3.650 | 3.900 | 104,043,931 | 397,187,706 |
| 2021/02/01 | 3.630 | 3.840 | 3.410 | 3.770 | 61,066,445 | 223,655,854 |
| 2021/01/04 | 4.150 | 4.310 | 3.590 | 3.630 | 124,960,317 | 489,844,442 |
| 2020/12/01 | 4.340 | 4.390 | 4.050 | 4.170 | 125,819,037 | 533,158,169 |
| 2020/11/02 | 4.060 | 4.440 | 4.030 | 4.340 | 217,909,040 | 919,031,376 |
| 2020/10/09 | 4.030 | 4.230 | 4.020 | 4.060 | 101,377,977 | 414,129,036 |
| 2020/09/01 | 4.420 | 4.760 | 3.970 | 3.990 | 297,139,224 | 1,273,241,574 |
| 2020/08/03 | 4.180 | 4.640 | 4.170 | 4.410 | 359,920,020 | 1,565,652,087 |
| 2020/07/01 | 3.930 | 4.490 | 3.910 | 4.150 | 343,777,290 | 1,416,362,434 |
| 2020/06/01 | 3.940 | 4.040 | 3.810 | 3.930 | 128,477,313 | 504,915,840 |
| 2020/05/06 | 4.030 | 4.340 | 3.790 | 3.920 | 155,685,560 | 625,855,951 |
| 2020/04/01 | 4.130 | 4.560 | 3.800 | 4.070 | 268,025,267 | 1,109,624,605 |
| 2020/03/02 | 3.970 | 5.550 | 3.970 | 4.160 | 906,482,602 | 3,999,854,481 |
| 2020/02/03 | 3.630 | 4.320 | 3.370 | 3.950 | 216,453,265 | 826,310,339 |
| 2020/01/02 | 4.180 | 4.350 | 3.980 | 4.030 | 109,077,340 | 451,034,800 |
| 2019/12/02 | 3.950 | 4.220 | 3.900 | 4.150 | 142,484,665 | 577,775,316 |
| 2019/11/01 | 3.950 | 4.000 | 3.680 | 3.960 | 91,229,733 | 355,567,884 |
| 2019/10/08 | 4.020 | 4.260 | 3.940 | 3.950 | 85,209,214 | 344,458,247 |
| 2019/09/02 | 4.070 | 4.850 | 3.940 | 4.010 | 243,565,779 | 1,027,238,672 |
| 2019/08/01 | 4.060 | 4.220 | 3.620 | 4.070 | 121,318,164 | 484,362,769 |
| 2019/07/01 | 4.680 | 4.780 | 4.030 | 4.070 | 121,937,880 | 535,307,293 |
| 2019/06/03 | 4.610 | 4.720 | 4.160 | 4.580 | 108,097,403 | 488,330,018 |
| 2019/05/06 | 4.890 | 4.950 | 4.360 | 4.600 | 127,708,855 | 600,231,618 |
| 2019/04/01 | 5.710 | 6.200 | 4.970 | 5.050 | 276,144,572 | 1,513,962,615 |
| 2019/03/01 | 4.500 | 6.670 | 4.490 | 5.690 | 649,581,469 | 3,467,141,090 |
| 2019/02/01 | 3.880 | 4.530 | 3.860 | 4.490 | 144,226,907 | 604,310,740 |
| 2019/01/02 | 3.780 | 4.280 | 3.720 | 3.870 | 133,822,696 | 523,581,298 |
| 2018/12/03 | 3.870 | 4.050 | 3.720 | 3.770 | 66,243,782 | 255,204,170 |
| 2018/11/01 | 3.740 | 4.160 | 3.640 | 3.810 | 111,180,545 | 426,655,341 |