日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.180 | 6.220 | 5.760 | 5.810 | 34,807,411 | 208,583,410 |
| 2026/03/02 | 7.470 | 7.550 | 5.990 | 6.060 | 316,325,768 | 2,140,734,634 |
| 2026/02/02 | 7.450 | 7.720 | 7.280 | 7.660 | 152,170,631 | 1,145,464,424 |
| 2026/01/05 | 7.670 | 8.270 | 7.360 | 7.500 | 457,548,036 | 3,523,119,877 |
| 2025/12/01 | 9.060 | 9.110 | 7.100 | 7.700 | 466,480,855 | 3,844,968,447 |
| 2025/11/03 | 8.890 | 9.290 | 8.280 | 9.150 | 480,067,085 | 4,273,797,224 |
| 2025/10/09 | 9.470 | 9.840 | 8.000 | 8.960 | 591,686,353 | 5,365,116,005 |
| 2025/09/01 | 9.470 | 9.680 | 7.950 | 9.370 | 1,041,650,264 | 9,497,246,282 |
| 2025/08/01 | 8.490 | 9.190 | 7.560 | 9.190 | 1,022,782,007 | 8,803,596,125 |
| 2025/07/01 | 5.610 | 9.100 | 5.490 | 8.720 | 1,303,084,704 | 9,421,302,409 |
| 2025/06/03 | 5.760 | 5.870 | 5.220 | 5.630 | 482,739,746 | 2,712,997,372 |
| 2025/05/06 | 5.600 | 6.260 | 5.400 | 5.770 | 1,113,391,014 | 6,410,348,763 |
| 2025/04/01 | 4.060 | 6.580 | 3.520 | 5.830 | 1,708,715,463 | 8,539,305,526 |
| 2025/03/03 | 3.960 | 4.180 | 3.850 | 4.060 | 214,208,975 | 859,513,512 |
| 2025/02/05 | 4.150 | 4.260 | 3.820 | 3.960 | 171,784,478 | 695,297,674 |
| 2025/01/02 | 4.350 | 4.480 | 3.990 | 4.130 | 143,225,116 | 606,916,429 |
| 2024/12/02 | 4.130 | 4.730 | 4.060 | 4.450 | 309,613,168 | 1,344,495,182 |
| 2024/11/01 | 4.580 | 5.000 | 3.870 | 4.150 | 570,409,871 | 2,509,803,432 |
| 2024/10/08 | 3.370 | 4.480 | 3.030 | 4.480 | 495,815,469 | 1,903,931,400 |
| 2024/09/02 | 2.910 | 3.220 | 2.620 | 3.210 | 231,087,896 | 690,952,809 |
| 2024/08/01 | 3.350 | 3.460 | 2.790 | 2.900 | 165,831,537 | 518,223,553 |
| 2024/07/01 | 3.260 | 3.560 | 3.140 | 3.350 | 195,803,138 | 651,534,941 |
| 2024/06/03 | 4.170 | 4.230 | 3.100 | 3.270 | 324,163,952 | 1,196,975,392 |
| 2024/05/06 | 3.920 | 4.290 | 3.440 | 4.200 | 291,164,005 | 1,153,737,369 |
| 2024/04/01 | 3.890 | 4.130 | 3.340 | 3.880 | 265,790,260 | 1,012,660,890 |
| 2024/03/01 | 3.920 | 4.430 | 3.680 | 3.890 | 457,007,680 | 1,818,890,566 |
| 2024/02/01 | 3.770 | 4.040 | 3.110 | 3.920 | 269,902,050 | 1,001,336,605 |
| 2024/01/02 | 3.920 | 4.420 | 3.860 | 3.900 | 369,728,228 | 1,488,156,117 |
| 2023/12/01 | 4.120 | 4.250 | 3.630 | 3.830 | 305,597,835 | 1,209,403,432 |
| 2023/11/01 | 3.280 | 4.320 | 3.200 | 4.140 | 592,591,049 | 2,213,327,568 |
| 2023/10/09 | 3.220 | 3.440 | 2.780 | 3.290 | 375,884,242 | 1,196,251,600 |
| 2023/09/01 | 3.040 | 3.540 | 2.920 | 3.210 | 598,940,832 | 1,903,134,493 |
| 2023/08/01 | 3.020 | 3.700 | 2.800 | 3.070 | 866,146,793 | 2,726,197,030 |
| 2023/07/03 | 3.380 | 3.380 | 2.620 | 3.060 | 892,261,939 | 2,774,934,630 |
| 2023/06/01 | 3.560 | 3.560 | 3.560 | 3.560 | 302,700 | 1,077,612 |
| 2023/05/04 | - | - | - | - | 0 | - |
| 2023/04/03 | 5.470 | 5.900 | 3.750 | 3.750 | 491,622,307 | 2,319,228,233 |
| 2023/03/01 | 5.130 | 5.730 | 5.030 | 5.460 | 572,489,797 | 3,055,664,291 |
| 2023/02/01 | 5.620 | 5.660 | 5.020 | 5.180 | 424,640,291 | 2,280,318,362 |
| 2023/01/03 | 5.600 | 6.160 | 5.410 | 5.560 | 471,303,507 | 2,678,182,178 |
| 2022/12/01 | 5.360 | 6.690 | 5.030 | 5.440 | 1,174,106,059 | 6,610,217,112 |
| 2022/11/01 | 4.370 | 6.240 | 4.350 | 5.370 | 947,911,836 | 4,817,761,906 |
| 2022/10/10 | 4.500 | 4.860 | 4.280 | 4.380 | 253,085,584 | 1,140,150,555 |
| 2022/09/01 | 5.120 | 5.770 | 4.500 | 4.500 | 529,030,685 | 2,630,605,081 |
| 2022/08/01 | 4.890 | 7.700 | 4.880 | 5.100 | 2,288,621,825 | 12,913,548,647 |
| 2022/07/01 | 4.410 | 5.270 | 4.280 | 4.950 | 461,858,296 | 2,183,435,094 |
| 2022/06/01 | 5.240 | 5.530 | 4.230 | 4.400 | 1,038,786,329 | 5,038,113,695 |
| 2022/05/05 | 3.560 | 4.790 | 3.500 | 4.790 | 152,989,586 | 636,436,677 |
| 2022/04/01 | 4.560 | 4.730 | 3.300 | 3.550 | 199,472,767 | 804,872,614 |
| 2022/03/01 | 4.920 | 4.970 | 4.250 | 4.590 | 439,938,475 | 2,060,011,909 |
| 2022/02/07 | 4.500 | 5.510 | 4.320 | 4.930 | 603,789,924 | 2,907,248,484 |
| 2022/01/04 | 4.690 | 4.830 | 4.060 | 4.090 | 268,578,577 | 1,186,445,863 |
| 2021/12/01 | 4.250 | 5.490 | 4.180 | 4.740 | 829,323,137 | 3,868,792,434 |
| 2021/11/01 | 3.730 | 4.350 | 3.710 | 4.250 | 429,825,216 | 1,723,599,116 |
| 2021/10/08 | 4.350 | 4.420 | 3.540 | 3.710 | 431,335,740 | 1,727,499,638 |
| 2021/09/01 | 4.710 | 6.220 | 4.360 | 4.530 | 1,059,638,908 | 5,250,510,789 |
| 2021/08/02 | 4.580 | 5.290 | 4.350 | 4.680 | 876,978,278 | 4,143,722,363 |
| 2021/07/01 | 3.990 | 5.480 | 3.820 | 4.680 | 1,204,845,020 | 5,412,766,252 |
| 2021/06/01 | 3.890 | 4.360 | 3.620 | 3.990 | 582,670,632 | 2,310,289,055 |
| 2021/05/06 | 3.200 | 4.380 | 3.180 | 4.010 | 587,078,745 | 2,167,788,265 |
| 2021/04/01 | 3.560 | 4.470 | 3.240 | 3.240 | 758,479,523 | 2,751,384,469 |
| 2021/03/01 | 3.060 | 3.830 | 3.050 | 3.580 | 511,443,532 | 1,728,679,138 |
| 2021/02/01 | 2.830 | 3.310 | 2.680 | 3.050 | 205,115,561 | 608,680,427 |
| 2021/01/04 | 4.000 | 4.250 | 3.050 | 3.070 | 704,052,516 | 2,529,308,663 |
| 2020/12/01 | 3.370 | 4.930 | 3.050 | 4.120 | 809,797,717 | 3,131,892,670 |
| 2020/11/02 | 3.300 | 3.490 | 3.170 | 3.390 | 161,014,039 | 537,384,355 |
| 2020/10/09 | 3.840 | 4.040 | 3.300 | 3.320 | 109,826,067 | 398,119,492 |
| 2020/09/01 | 4.170 | 4.490 | 3.790 | 3.800 | 242,927,955 | 986,894,817 |
| 2020/08/03 | 3.940 | 4.850 | 3.930 | 4.170 | 604,180,266 | 2,551,151,173 |
| 2020/07/01 | 3.950 | 4.360 | 3.820 | 3.930 | 324,967,528 | 1,304,744,624 |
| 2020/06/01 | 3.940 | 4.200 | 3.920 | 3.950 | 99,155,920 | 396,871,569 |
| 2020/05/06 | 4.200 | 4.330 | 3.900 | 3.950 | 99,339,001 | 406,793,209 |
| 2020/04/01 | 4.400 | 5.310 | 4.100 | 4.220 | 350,060,749 | 1,577,898,826 |
| 2020/03/02 | 4.450 | 4.900 | 4.070 | 4.470 | 287,497,481 | 1,285,832,483 |
| 2020/02/03 | 4.010 | 4.920 | 3.800 | 4.390 | 204,709,875 | 876,158,265 |
| 2020/01/02 | 4.610 | 4.850 | 4.410 | 4.460 | 130,566,964 | 598,323,112 |
| 2019/12/02 | 4.530 | 4.800 | 4.440 | 4.570 | 98,627,949 | 452,209,146 |
| 2019/11/01 | 4.720 | 4.950 | 4.420 | 4.520 | 69,417,395 | 322,964,430 |
| 2019/10/08 | 5.010 | 5.090 | 4.700 | 4.720 | 58,095,141 | 283,504,288 |
| 2019/09/02 | 5.000 | 5.600 | 4.980 | 5.020 | 184,110,499 | 948,169,069 |
| 2019/08/01 | 5.200 | 5.240 | 4.500 | 5.000 | 130,091,653 | 648,506,890 |
| 2019/07/01 | 5.900 | 5.960 | 5.110 | 5.230 | 99,351,159 | 551,398,932 |
| 2019/06/03 | 5.850 | 6.460 | 5.230 | 5.780 | 226,576,375 | 1,320,940,266 |
| 2019/05/06 | 5.580 | 6.160 | 5.030 | 5.740 | 248,830,306 | 1,400,292,547 |
| 2019/04/01 | 5.880 | 7.200 | 5.750 | 5.850 | 579,263,408 | 3,574,055,227 |
| 2019/03/01 | 5.120 | 6.890 | 5.050 | 5.840 | 596,012,828 | 3,412,173,440 |
| 2019/02/01 | 4.250 | 5.350 | 4.240 | 5.100 | 161,769,270 | 765,977,493 |
| 2019/01/02 | 5.040 | 5.300 | 4.250 | 4.250 | 132,473,114 | 623,948,366 |
| 2018/12/03 | 5.440 | 5.830 | 5.000 | 5.020 | 201,109,047 | 1,070,402,902 |
| 2018/11/01 | 5.850 | 5.990 | 5.360 | 5.440 | 106,905,953 | 605,087,693 |