日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.400 | 3.420 | 3.170 | 3.200 | 57,792,436 | 190,570,557 |
| 2026/03/02 | 3.750 | 3.970 | 3.190 | 3.350 | 802,127,600 | 2,859,584,894 |
| 2026/02/02 | 4.020 | 4.130 | 3.550 | 3.810 | 839,625,574 | 3,255,648,163 |
| 2026/01/05 | 4.650 | 4.870 | 4.430 | 4.470 | 666,532,813 | 3,069,383,603 |
| 2025/12/01 | 4.860 | 5.010 | 4.380 | 4.670 | 559,461,445 | 2,646,252,634 |
| 2025/11/03 | 5.100 | 5.740 | 4.700 | 4.900 | 1,240,596,593 | 6,339,448,590 |
| 2025/10/09 | 5.390 | 5.500 | 4.940 | 5.120 | 1,002,895,501 | 5,252,665,186 |
| 2025/09/01 | 4.550 | 7.250 | 4.540 | 5.330 | 4,458,736,778 | 24,155,206,494 |
| 2025/08/01 | 4.390 | 4.850 | 4.340 | 4.540 | 1,171,705,747 | 5,307,827,033 |
| 2025/07/01 | 4.730 | 4.790 | 4.380 | 4.390 | 819,127,800 | 3,745,461,865 |
| 2025/06/03 | 4.580 | 4.780 | 4.300 | 4.720 | 802,848,105 | 3,689,087,042 |
| 2025/05/06 | 4.100 | 5.770 | 4.090 | 4.810 | 2,301,841,660 | 10,801,391,989 |
| 2025/04/01 | 4.370 | 4.520 | 3.270 | 4.040 | 701,829,545 | 2,842,409,657 |
| 2025/03/03 | 4.990 | 5.660 | 4.270 | 4.360 | 1,592,545,095 | 7,676,067,357 |
| 2025/02/05 | 4.190 | 5.800 | 4.180 | 5.020 | 1,888,107,500 | 9,058,195,731 |
| 2025/01/02 | 4.090 | 4.900 | 3.640 | 4.130 | 1,359,319,920 | 5,695,550,464 |
| 2024/12/02 | 4.760 | 6.870 | 4.080 | 4.090 | 3,696,762,736 | 18,298,975,543 |
| 2024/11/01 | 3.620 | 5.800 | 3.350 | 4.780 | 3,016,583,254 | 13,235,259,026 |
| 2024/10/08 | 3.960 | 3.960 | 3.130 | 3.640 | 975,296,326 | 3,581,775,757 |
| 2024/09/02 | 3.070 | 3.610 | 2.520 | 3.600 | 1,175,521,029 | 3,761,667,292 |
| 2024/08/01 | 2.560 | 3.370 | 2.330 | 3.120 | 1,179,197,756 | 3,354,817,615 |
| 2024/07/01 | 2.410 | 2.670 | 2.200 | 2.560 | 510,871,599 | 1,256,744,133 |
| 2024/06/03 | 3.090 | 3.100 | 2.410 | 2.420 | 345,977,335 | 953,167,557 |
| 2024/05/06 | 3.680 | 3.740 | 2.920 | 3.100 | 341,977,253 | 1,149,043,570 |
| 2024/04/01 | 4.220 | 4.250 | 3.290 | 3.670 | 400,105,308 | 1,543,406,225 |
| 2024/03/01 | 4.000 | 4.830 | 3.820 | 4.230 | 1,121,905,503 | 4,734,441,222 |
| 2024/02/01 | 3.460 | 4.350 | 2.750 | 3.960 | 594,343,314 | 2,157,466,229 |
| 2024/01/02 | 4.660 | 4.800 | 3.450 | 3.470 | 412,475,363 | 1,689,086,611 |
| 2023/12/01 | 5.240 | 5.900 | 4.370 | 4.670 | 1,427,070,229 | 7,199,569,305 |
| 2023/11/01 | 4.790 | 5.430 | 4.640 | 5.220 | 1,226,981,768 | 6,159,448,475 |
| 2023/10/09 | 5.060 | 5.870 | 4.770 | 4.820 | 1,429,981,214 | 7,335,803,627 |
| 2023/09/01 | 4.300 | 6.270 | 4.270 | 5.050 | 2,266,505,612 | 11,270,199,155 |
| 2023/08/01 | 4.720 | 4.740 | 4.080 | 4.300 | 261,249,013 | 1,165,170,597 |
| 2023/07/03 | 4.970 | 5.450 | 4.510 | 4.710 | 872,422,738 | 4,283,595,643 |
| 2023/06/01 | 4.400 | 5.130 | 4.190 | 4.970 | 632,290,926 | 2,954,379,351 |
| 2023/05/04 | 4.330 | 4.630 | 4.100 | 4.420 | 403,898,680 | 1,765,037,231 |
| 2023/04/03 | 5.330 | 5.400 | 4.190 | 4.310 | 564,821,765 | 2,715,380,635 |
| 2023/03/01 | 5.860 | 6.110 | 5.100 | 5.340 | 860,623,396 | 4,821,642,576 |
| 2023/02/01 | 5.230 | 6.610 | 5.100 | 5.860 | 1,904,847,681 | 10,857,631,781 |
| 2023/01/03 | 4.570 | 5.380 | 4.560 | 5.200 | 580,499,215 | 2,860,409,881 |
| 2022/12/01 | 5.250 | 5.370 | 4.540 | 4.580 | 552,958,377 | 2,728,849,590 |
| 2022/11/01 | 5.680 | 5.880 | 4.960 | 5.210 | 1,106,977,635 | 6,013,656,002 |
| 2022/10/10 | 4.690 | 6.310 | 4.530 | 5.660 | 1,612,850,000 | 8,544,072,875 |
| 2022/09/01 | 5.500 | 5.830 | 4.680 | 4.700 | 1,274,719,660 | 6,599,861,039 |
| 2022/08/01 | 8.390 | 8.830 | 5.380 | 5.420 | 3,799,513,507 | 26,615,592,116 |
| 2022/07/01 | 3.940 | 8.500 | 3.790 | 8.500 | 3,831,296,015 | 23,686,987,612 |
| 2022/06/01 | 3.570 | 4.860 | 3.370 | 4.230 | 693,044,975 | 2,777,377,737 |
| 2022/05/05 | 3.100 | 3.610 | 3.070 | 3.540 | 241,597,161 | 804,518,546 |
| 2022/04/01 | 3.890 | 3.910 | 2.770 | 3.060 | 255,442,709 | 870,421,030 |
| 2022/03/01 | 4.060 | 4.200 | 3.520 | 3.870 | 529,891,849 | 2,073,201,859 |
| 2022/02/07 | 4.010 | 4.260 | 3.890 | 4.090 | 314,536,583 | 1,277,804,868 |
| 2022/01/04 | 4.580 | 5.180 | 3.830 | 4.010 | 921,707,541 | 4,055,513,180 |
| 2021/12/01 | 4.320 | 4.780 | 4.010 | 4.540 | 945,294,122 | 4,171,110,313 |
| 2021/11/01 | 3.640 | 4.500 | 3.600 | 4.320 | 745,533,033 | 2,993,315,127 |
| 2021/10/08 | 4.080 | 4.290 | 3.570 | 3.630 | 189,992,041 | 739,544,019 |
| 2021/09/01 | 4.470 | 4.590 | 4.000 | 4.020 | 421,071,439 | 1,797,975,044 |
| 2021/08/02 | 4.400 | 5.400 | 4.150 | 4.520 | 1,503,446,759 | 6,942,165,409 |
| 2021/07/01 | 4.440 | 4.690 | 3.860 | 4.450 | 917,113,055 | 3,998,612,919 |
| 2021/06/01 | 3.620 | 5.940 | 3.590 | 4.440 | 1,737,740,527 | 7,641,713,967 |
| 2021/05/06 | 3.380 | 3.740 | 3.350 | 3.640 | 171,268,666 | 604,150,219 |
| 2021/04/01 | 3.590 | 3.790 | 3.360 | 3.380 | 189,214,418 | 667,926,895 |
| 2021/03/01 | 3.950 | 4.300 | 3.500 | 3.540 | 299,074,810 | 1,143,213,461 |
| 2021/02/01 | 3.220 | 4.250 | 3.210 | 4.000 | 271,766,052 | 997,381,410 |
| 2021/01/04 | 4.740 | 4.960 | 3.510 | 3.580 | 232,876,024 | 977,497,110 |
| 2020/12/01 | 4.970 | 5.490 | 4.490 | 4.670 | 414,809,489 | 2,034,640,543 |
| 2020/11/02 | 4.790 | 5.270 | 4.620 | 5.000 | 286,272,661 | 1,408,461,492 |
| 2020/10/09 | 5.790 | 5.940 | 4.770 | 4.810 | 203,239,851 | 1,082,760,306 |
| 2020/09/01 | 6.820 | 7.180 | 5.010 | 5.570 | 319,782,224 | 1,965,061,766 |
| 2020/08/03 | 7.190 | 7.370 | 6.710 | 6.830 | 356,415,414 | 2,503,818,283 |
| 2020/07/01 | 7.160 | 8.350 | 7.000 | 7.150 | 881,685,155 | 6,537,695,424 |
| 2020/06/01 | 6.910 | 7.710 | 6.910 | 7.120 | 597,307,254 | 4,278,213,206 |
| 2020/05/06 | 7.270 | 7.900 | 6.750 | 6.890 | 341,143,922 | 2,457,089,098 |
| 2020/04/01 | 8.060 | 8.730 | 7.070 | 7.370 | 696,034,952 | 5,434,292,887 |
| 2020/03/02 | 8.500 | 10.450 | 8.080 | 8.090 | 1,910,051,455 | 16,770,251,774 |
| 2020/02/03 | 7.370 | 10.600 | 6.630 | 8.320 | 1,569,271,194 | 12,915,101,926 |
| 2020/01/02 | 8.270 | 9.250 | 7.980 | 8.190 | 976,334,741 | 8,223,179,356 |
| 2019/12/02 | 7.880 | 9.150 | 7.620 | 8.220 | 1,331,930,601 | 10,945,139,713 |
| 2019/11/01 | 7.230 | 8.800 | 6.680 | 7.890 | 1,299,530,188 | 9,941,405,938 |
| 2019/10/08 | 8.780 | 9.550 | 7.050 | 7.250 | 755,887,401 | 6,166,151,473 |
| 2019/09/02 | 9.350 | 11.450 | 8.660 | 8.750 | 2,030,652,332 | 19,397,806,401 |
| 2019/08/01 | 9.240 | 10.700 | 7.850 | 9.430 | 1,632,837,110 | 15,193,549,308 |
| 2019/07/01 | 11.780 | 11.780 | 8.540 | 9.390 | 1,271,537,315 | 13,189,020,799 |
| 2019/06/03 | 11.200 | 12.970 | 10.840 | 11.220 | 2,257,196,764 | 26,087,551,599 |
| 2019/05/06 | 11.210 | 14.470 | 10.500 | 11.330 | 3,584,617,706 | 42,576,296,803 |
| 2019/04/01 | 8.030 | 15.370 | 7.550 | 11.660 | 3,562,310,130 | 37,947,508,659 |
| 2019/03/01 | 8.300 | 9.910 | 7.270 | 7.890 | 1,729,507,388 | 14,428,415,384 |
| 2019/02/01 | 5.900 | 10.180 | 5.710 | 8.240 | 1,978,574,771 | 14,854,150,093 |
| 2019/01/02 | 5.210 | 7.870 | 5.150 | 5.880 | 2,420,538,216 | 14,589,794,096 |
| 2018/12/03 | 3.970 | 6.030 | 3.850 | 5.290 | 1,838,106,922 | 8,795,341,621 |
| 2018/11/01 | 3.120 | 4.540 | 3.070 | 3.830 | 1,506,921,477 | 5,485,194,176 |