日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.250 | 6.290 | 5.660 | 5.660 | 80,299,300 | 478,985,324 |
| 2026/03/02 | 7.170 | 7.670 | 5.490 | 6.140 | 1,128,779,702 | 7,469,699,677 |
| 2026/02/02 | 6.840 | 7.560 | 6.760 | 7.250 | 498,184,162 | 3,538,353,010 |
| 2026/01/05 | 8.540 | 9.000 | 6.840 | 6.930 | 1,396,043,016 | 10,927,526,707 |
| 2025/12/01 | 5.730 | 11.940 | 5.680 | 8.570 | 3,441,220,341 | 27,460,938,321 |
| 2025/11/03 | 4.860 | 7.860 | 4.820 | 5.570 | 1,581,687,163 | 9,138,197,584 |
| 2025/10/09 | 4.450 | 5.780 | 4.300 | 4.860 | 752,679,423 | 3,648,613,502 |
| 2025/09/01 | 4.610 | 4.930 | 4.310 | 4.430 | 380,278,155 | 1,737,871,168 |
| 2025/08/01 | 4.700 | 5.050 | 4.520 | 4.610 | 478,302,140 | 2,257,586,100 |
| 2025/07/01 | 4.810 | 5.150 | 4.600 | 4.700 | 600,402,334 | 2,890,937,238 |
| 2025/06/03 | 4.960 | 5.900 | 4.600 | 4.790 | 805,223,311 | 4,076,443,011 |
| 2025/05/06 | 4.110 | 5.460 | 4.100 | 4.960 | 1,038,788,248 | 4,838,156,265 |
| 2025/04/01 | 4.200 | 4.900 | 3.470 | 4.060 | 741,414,767 | 3,082,431,893 |
| 2025/03/03 | 4.480 | 5.980 | 4.340 | 4.670 | 1,114,453,264 | 5,424,601,262 |
| 2025/02/05 | 4.060 | 4.650 | 4.060 | 4.470 | 445,416,285 | 1,919,744,188 |
| 2025/01/02 | 4.190 | 4.490 | 3.780 | 4.050 | 420,983,647 | 1,737,610,002 |
| 2024/12/02 | 5.100 | 6.500 | 4.130 | 4.230 | 1,419,011,798 | 7,080,868,872 |
| 2024/11/01 | 4.400 | 5.680 | 4.190 | 5.320 | 1,221,954,176 | 5,984,520,576 |
| 2024/10/08 | 4.670 | 4.690 | 3.790 | 4.430 | 528,677,011 | 2,323,535,463 |
| 2024/09/02 | 3.480 | 4.290 | 3.300 | 4.260 | 317,255,619 | 1,215,882,159 |
| 2024/08/01 | 4.420 | 4.810 | 3.330 | 3.480 | 630,262,160 | 2,527,351,261 |
| 2024/07/01 | 3.550 | 4.420 | 3.320 | 4.390 | 767,382,565 | 3,008,139,654 |
| 2024/06/03 | 4.050 | 4.060 | 3.430 | 3.560 | 287,191,750 | 1,084,148,856 |
| 2024/05/06 | 4.330 | 4.510 | 4.000 | 4.030 | 359,339,737 | 1,515,515,340 |
| 2024/04/01 | 5.290 | 5.550 | 3.800 | 4.280 | 713,584,587 | 3,375,255,096 |
| 2024/03/01 | 4.860 | 5.900 | 4.410 | 5.290 | 1,240,429,152 | 6,344,795,112 |
| 2024/02/01 | 4.750 | 5.030 | 2.920 | 4.750 | 901,550,162 | 3,933,012,581 |
| 2024/01/02 | 8.800 | 9.250 | 4.700 | 4.740 | 1,735,112,154 | 11,924,558,278 |
| 2023/12/01 | 5.710 | 9.250 | 5.490 | 8.810 | 1,983,977,612 | 14,512,796,231 |
| 2023/11/01 | 6.640 | 7.400 | 5.460 | 5.690 | 2,405,335,237 | 15,147,598,655 |
| 2023/10/09 | 4.060 | 8.200 | 3.940 | 7.380 | 1,132,089,742 | 6,673,669,029 |
| 2023/09/01 | 4.090 | 4.500 | 3.890 | 4.060 | 189,652,930 | 784,214,865 |
| 2023/08/01 | 4.270 | 4.550 | 3.950 | 4.070 | 239,087,436 | 1,006,558,105 |
| 2023/07/03 | 4.080 | 4.290 | 4.020 | 4.280 | 135,313,832 | 563,920,394 |
| 2023/06/01 | 3.950 | 4.150 | 3.800 | 4.080 | 124,018,329 | 495,453,224 |
| 2023/05/04 | 4.100 | 4.240 | 3.920 | 3.960 | 136,077,407 | 551,793,885 |
| 2023/04/03 | 4.480 | 4.520 | 3.910 | 4.100 | 136,996,008 | 582,575,524 |
| 2023/03/01 | 4.860 | 4.960 | 4.380 | 4.490 | 257,583,564 | 1,203,559,202 |
| 2023/02/01 | 4.540 | 5.320 | 4.540 | 4.870 | 784,133,923 | 3,777,565,174 |
| 2023/01/03 | 4.870 | 5.040 | 4.320 | 4.560 | 361,325,566 | 1,697,326,846 |
| 2022/12/01 | 4.590 | 5.270 | 4.400 | 4.860 | 753,852,939 | 3,603,417,048 |
| 2022/11/01 | 4.030 | 4.750 | 4.030 | 4.580 | 472,648,432 | 2,054,839,058 |
| 2022/10/10 | 4.060 | 4.270 | 3.810 | 4.030 | 235,486,457 | 951,954,002 |
| 2022/09/01 | 4.470 | 4.990 | 4.040 | 4.050 | 523,012,544 | 2,294,717,536 |
| 2022/08/01 | 5.160 | 5.940 | 4.410 | 4.440 | 769,424,337 | 3,837,503,880 |
| 2022/07/01 | 4.700 | 5.560 | 4.200 | 5.150 | 576,746,034 | 2,827,497,431 |
| 2022/06/01 | 4.420 | 5.100 | 4.180 | 4.670 | 807,208,460 | 3,707,104,852 |
| 2022/05/05 | 3.720 | 4.800 | 3.660 | 4.450 | 613,047,216 | 2,548,743,800 |
| 2022/04/01 | 4.820 | 5.850 | 3.460 | 3.770 | 954,998,838 | 4,273,619,800 |
| 2022/03/01 | 4.880 | 5.650 | 4.300 | 4.860 | 1,166,700,573 | 5,743,083,570 |
| 2022/02/07 | 4.940 | 5.310 | 4.710 | 4.920 | 514,332,075 | 2,556,230,412 |
| 2022/01/04 | 5.750 | 6.050 | 4.640 | 4.840 | 1,008,712,088 | 5,366,348,308 |
| 2021/12/01 | 3.590 | 8.800 | 3.580 | 5.790 | 1,726,864,370 | 9,394,142,172 |
| 2021/11/01 | 3.330 | 3.680 | 3.260 | 3.610 | 136,207,818 | 472,641,128 |
| 2021/10/08 | 3.750 | 4.050 | 3.230 | 3.340 | 161,976,040 | 581,898,923 |
| 2021/09/01 | 3.850 | 4.280 | 3.600 | 3.700 | 239,358,682 | 923,326,115 |
| 2021/08/02 | 3.230 | 4.000 | 3.210 | 3.870 | 289,325,352 | 1,035,061,446 |
| 2021/07/01 | 3.470 | 3.530 | 3.150 | 3.200 | 130,340,167 | 435,010,307 |
| 2021/06/01 | 3.370 | 3.710 | 3.340 | 3.460 | 167,753,619 | 582,105,057 |
| 2021/05/06 | 3.140 | 3.400 | 3.130 | 3.370 | 103,436,922 | 337,204,365 |
| 2021/04/01 | 3.230 | 4.180 | 3.090 | 3.150 | 294,943,378 | 1,006,494,277 |
| 2021/03/01 | 3.220 | 3.470 | 3.150 | 3.230 | 137,779,058 | 450,193,072 |
| 2021/02/01 | 3.010 | 3.340 | 2.800 | 3.230 | 127,854,144 | 395,708,575 |
| 2021/01/04 | 3.950 | 4.040 | 2.930 | 3.060 | 197,671,440 | 690,861,682 |
| 2020/12/01 | 4.880 | 5.140 | 3.860 | 3.940 | 695,829,763 | 3,099,921,594 |
| 2020/11/02 | 3.730 | 5.870 | 3.700 | 5.280 | 353,736,985 | 1,643,108,295 |
| 2020/10/09 | 3.940 | 4.060 | 3.720 | 3.730 | 33,804,809 | 130,571,074 |
| 2020/09/01 | 4.220 | 4.680 | 3.840 | 3.910 | 170,061,281 | 707,880,082 |
| 2020/08/03 | 4.220 | 4.380 | 4.120 | 4.200 | 125,232,463 | 529,733,318 |
| 2020/07/01 | 4.040 | 4.380 | 3.950 | 4.200 | 172,144,805 | 713,109,854 |
| 2020/06/01 | 3.980 | 4.380 | 3.940 | 4.030 | 117,808,152 | 480,951,780 |
| 2020/05/06 | 3.880 | 3.980 | 3.810 | 3.980 | 49,335,257 | 193,024,193 |
| 2020/04/01 | 4.070 | 4.810 | 3.750 | 3.930 | 161,134,478 | 667,096,738 |
| 2020/03/02 | 4.080 | 4.940 | 3.950 | 4.060 | 174,812,698 | 744,265,061 |
| 2020/02/03 | 4.090 | 4.380 | 3.710 | 4.070 | 83,094,481 | 337,571,329 |
| 2020/01/02 | 4.450 | 4.800 | 4.440 | 4.540 | 77,151,036 | 351,615,846 |
| 2019/12/02 | 4.180 | 4.760 | 4.170 | 4.430 | 65,233,774 | 286,050,098 |
| 2019/11/01 | 4.240 | 4.690 | 4.150 | 4.200 | 65,711,590 | 283,874,068 |
| 2019/10/08 | 4.470 | 4.850 | 4.240 | 4.250 | 61,084,168 | 271,977,258 |
| 2019/09/02 | 4.360 | 5.200 | 4.330 | 4.470 | 99,670,804 | 457,488,990 |
| 2019/08/01 | 4.560 | 4.660 | 4.110 | 4.340 | 56,110,051 | 247,866,150 |
| 2019/07/01 | 5.250 | 5.920 | 4.550 | 4.590 | 205,497,339 | 1,043,412,738 |
| 2019/06/03 | 4.720 | 5.390 | 4.410 | 5.280 | 89,768,841 | 444,355,762 |
| 2019/05/06 | 4.900 | 5.160 | 4.550 | 4.710 | 69,833,902 | 337,297,746 |
| 2019/04/01 | 5.900 | 6.290 | 4.970 | 5.060 | 189,281,271 | 1,051,457,460 |
| 2019/03/01 | 5.040 | 5.840 | 4.970 | 5.360 | 89,325,100 | 473,646,342 |
| 2019/02/01 | 4.240 | 5.100 | 4.210 | 5.030 | 59,154,959 | 274,774,784 |
| 2019/01/02 | 4.330 | 4.750 | 4.160 | 4.220 | 51,344,263 | 224,117,707 |
| 2018/12/03 | 4.770 | 4.920 | 4.280 | 4.300 | 37,197,958 | 169,901,673 |
| 2018/11/01 | 4.470 | 5.060 | 4.470 | 4.710 | 72,464,077 | 338,950,720 |