日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.350 | 3.470 | 3.320 | 3.470 | 54,416,100 | 185,150,780 |
| 2026/03/02 | 4.200 | 4.200 | 3.240 | 3.280 | 603,536,602 | 2,251,191,525 |
| 2026/02/02 | 5.020 | 5.020 | 4.140 | 4.270 | 437,794,361 | 2,019,326,490 |
| 2026/01/02 | 4.970 | 5.710 | 4.970 | 5.040 | 486,738,787 | 2,517,656,375 |
| 2025/12/01 | 5.230 | 5.340 | 4.870 | 4.970 | 281,950,568 | 1,438,652,773 |
| 2025/11/03 | 5.850 | 5.930 | 5.150 | 5.230 | 508,515,678 | 2,817,176,856 |
| 2025/10/02 | 6.300 | 6.470 | 5.650 | 5.820 | 825,449,066 | 5,002,221,339 |
| 2025/09/01 | 6.640 | 6.710 | 5.650 | 6.320 | 1,061,887,353 | 6,721,746,944 |
| 2025/08/01 | 5.700 | 6.990 | 5.430 | 6.550 | 1,566,046,140 | 9,658,589,568 |
| 2025/07/02 | 5.000 | 6.060 | 4.770 | 5.700 | 1,265,081,710 | 6,809,302,304 |
| 2025/06/02 | 4.930 | 5.180 | 4.550 | 4.990 | 754,436,603 | 3,706,169,812 |
| 2025/05/02 | 4.950 | 5.680 | 4.850 | 5.000 | 667,203,405 | 3,416,081,433 |
| 2025/04/01 | 5.250 | 5.280 | 4.040 | 4.950 | 610,432,308 | 2,978,909,663 |
| 2025/03/03 | 5.700 | 6.680 | 5.130 | 5.250 | 832,724,487 | 4,738,202,331 |
| 2025/02/03 | 5.300 | 6.810 | 5.070 | 5.650 | 1,737,282,278 | 9,915,538,601 |
| 2025/01/02 | 5.150 | 5.450 | 4.550 | 5.220 | 321,091,044 | 1,635,156,141 |
| 2024/12/02 | 5.470 | 5.950 | 5.010 | 5.190 | 463,011,353 | 2,502,576,362 |
| 2024/11/01 | 5.710 | 6.790 | 5.250 | 5.470 | 745,908,385 | 4,329,998,174 |
| 2024/10/02 | 5.400 | 9.320 | 5.220 | 5.710 | 2,166,107,132 | 13,890,161,983 |
| 2024/09/02 | 3.760 | 5.350 | 3.570 | 5.220 | 438,259,817 | 1,961,212,681 |
| 2024/08/01 | 3.850 | 3.850 | 3.380 | 3.760 | 267,392,051 | 992,024,509 |
| 2024/07/02 | 4.110 | 4.390 | 3.640 | 3.810 | 356,814,790 | 1,422,798,975 |
| 2024/06/03 | 4.020 | 4.550 | 3.910 | 4.110 | 403,387,034 | 1,673,047,723 |
| 2024/05/02 | 4.720 | 5.020 | 3.990 | 4.010 | 486,937,772 | 2,159,569,018 |
| 2024/04/02 | 4.780 | 4.960 | 4.360 | 4.750 | 402,409,929 | 1,896,356,790 |
| 2024/03/01 | 5.150 | 5.780 | 4.540 | 4.720 | 486,234,374 | 2,454,268,002 |
| 2024/02/01 | 4.460 | 5.320 | 4.260 | 5.100 | 537,298,502 | 2,570,973,332 |
| 2024/01/02 | 5.990 | 6.000 | 4.390 | 4.450 | 477,911,662 | 2,488,724,979 |
| 2023/12/01 | 6.650 | 6.740 | 5.700 | 5.990 | 336,376,226 | 2,109,078,937 |
| 2023/11/01 | 5.720 | 6.980 | 5.550 | 6.690 | 522,588,519 | 3,258,339,415 |
| 2023/10/03 | 5.560 | 6.340 | 5.470 | 5.670 | 261,086,052 | 1,503,855,659 |
| 2023/09/01 | 5.200 | 6.090 | 5.050 | 5.580 | 394,870,229 | 2,163,888,854 |
| 2023/08/01 | 4.900 | 5.270 | 4.240 | 5.200 | 340,896,077 | 1,671,243,017 |
| 2023/07/03 | 4.970 | 5.190 | 4.190 | 4.860 | 232,320,703 | 1,115,720,176 |
| 2023/06/01 | 4.630 | 5.430 | 4.630 | 4.930 | 252,955,615 | 1,240,747,291 |
| 2023/05/02 | 5.300 | 5.320 | 4.600 | 4.670 | 319,544,857 | 1,588,936,801 |
| 2023/04/03 | 5.040 | 5.530 | 4.990 | 5.210 | 447,935,527 | 2,325,905,223 |
| 2023/03/01 | 5.700 | 6.230 | 4.940 | 4.970 | 876,839,369 | 4,787,542,954 |
| 2023/02/01 | 6.890 | 7.150 | 5.540 | 5.630 | 423,735,070 | 2,670,590,278 |
| 2023/01/03 | 6.790 | 7.780 | 6.590 | 6.870 | 373,701,963 | 2,618,716,505 |
| 2022/12/01 | 6.780 | 7.200 | 6.440 | 6.790 | 335,748,428 | 2,283,928,681 |
| 2022/11/01 | 5.280 | 7.180 | 5.210 | 6.630 | 492,407,580 | 2,991,376,048 |
| 2022/10/03 | 4.890 | 5.750 | 4.720 | 5.200 | 183,821,891 | 944,844,519 |
| 2022/09/01 | 6.090 | 6.170 | 4.800 | 4.830 | 216,930,752 | 1,187,153,540 |
| 2022/08/01 | 6.720 | 7.680 | 5.940 | 6.170 | 261,839,573 | 1,735,341,770 |
| 2022/07/04 | 8.010 | 8.220 | 6.640 | 6.710 | 216,087,955 | 1,597,970,427 |
| 2022/06/01 | 7.240 | 8.440 | 6.840 | 8.030 | 337,595,789 | 2,578,387,838 |
| 2022/05/03 | 6.320 | 7.220 | 5.580 | 7.220 | 262,112,924 | 1,726,013,604 |
| 2022/04/01 | 6.370 | 6.770 | 5.580 | 6.460 | 269,681,416 | 1,697,644,513 |
| 2022/03/01 | 7.130 | 7.300 | 5.280 | 6.490 | 432,019,230 | 2,829,725,956 |
| 2022/02/04 | 7.740 | 8.270 | 6.870 | 7.100 | 198,968,048 | 1,491,265,519 |
| 2022/01/03 | 10.200 | 10.360 | 7.510 | 7.740 | 497,230,299 | 4,451,454,251 |
| 2021/12/01 | 13.120 | 13.220 | 8.690 | 10.160 | 396,907,953 | 4,484,067,599 |
| 2021/11/01 | 12.880 | 14.160 | 12.100 | 13.080 | 247,703,938 | 3,233,774,910 |
| 2021/10/04 | 13.580 | 13.900 | 11.380 | 13.020 | 417,589,972 | 5,416,141,936 |
| 2021/09/01 | 13.320 | 14.780 | 12.400 | 13.760 | 414,751,666 | 5,626,106,349 |
| 2021/08/02 | 14.000 | 16.280 | 12.040 | 13.180 | 676,795,583 | 9,390,538,714 |
| 2021/07/02 | 14.100 | 15.600 | 11.780 | 13.920 | 824,637,531 | 11,421,229,804 |
| 2021/06/01 | 10.080 | 14.740 | 9.330 | 14.160 | 1,397,131,545 | 16,873,856,234 |
| 2021/05/03 | 8.660 | 10.340 | 8.050 | 10.000 | 255,379,060 | 2,365,448,543 |
| 2021/04/01 | 8.490 | 9.450 | 8.060 | 8.740 | 237,988,055 | 2,066,926,257 |
| 2021/03/01 | 8.340 | 8.700 | 6.850 | 8.360 | 401,324,112 | 3,235,675,653 |
| 2021/02/01 | 9.530 | 10.560 | 7.900 | 8.230 | 416,023,664 | 3,767,094,277 |
| 2021/01/04 | 8.650 | 11.280 | 7.700 | 9.440 | 662,993,439 | 6,144,291,695 |
| 2020/12/01 | 8.360 | 8.700 | 7.310 | 8.650 | 503,720,206 | 4,158,210,300 |
| 2020/11/02 | 5.600 | 8.530 | 5.580 | 8.230 | 745,773,186 | 5,209,225,704 |
| 2020/10/05 | 5.650 | 6.440 | 5.490 | 5.600 | 458,457,823 | 2,656,763,084 |
| 2020/09/01 | 5.520 | 6.110 | 5.270 | 5.600 | 451,407,897 | 2,539,169,420 |
| 2020/08/03 | 5.920 | 6.320 | 5.100 | 5.510 | 455,108,979 | 2,599,810,042 |
| 2020/07/02 | 4.220 | 6.750 | 4.170 | 5.910 | 1,055,342,969 | 5,553,742,374 |
| 2020/06/01 | 3.920 | 4.580 | 3.910 | 4.240 | 413,541,708 | 1,721,367,359 |
| 2020/05/04 | 4.040 | 5.080 | 3.730 | 3.860 | 521,075,440 | 2,176,792,650 |
| 2020/04/01 | 3.960 | 4.470 | 3.930 | 4.100 | 197,796,359 | 813,932,017 |
| 2020/03/02 | 4.770 | 5.120 | 3.320 | 4.050 | 629,794,113 | 2,717,561,597 |
| 2020/02/03 | 4.580 | 5.800 | 4.460 | 4.780 | 580,932,719 | 2,849,474,986 |
| 2020/01/02 | 4.450 | 5.310 | 4.420 | 4.610 | 431,658,139 | 2,027,714,107 |
| 2019/12/02 | 3.750 | 4.720 | 3.620 | 4.400 | 561,629,881 | 2,315,319,184 |
| 2019/11/01 | 3.360 | 3.980 | 3.360 | 3.720 | 338,158,681 | 1,219,062,045 |
| 2019/10/02 | 3.390 | 3.610 | 3.290 | 3.380 | 193,809,421 | 662,343,696 |
| 2019/09/02 | 3.260 | 3.970 | 3.260 | 3.460 | 286,861,455 | 1,000,429,324 |
| 2019/08/01 | 3.950 | 3.970 | 3.190 | 3.260 | 290,416,095 | 1,043,319,821 |
| 2019/07/02 | 4.200 | 4.240 | 3.780 | 3.950 | 218,487,617 | 883,236,191 |
| 2019/06/03 | 3.800 | 3.930 | 3.540 | 3.840 | 250,271,280 | 945,399,760 |
| 2019/05/02 | 4.450 | 4.510 | 3.490 | 3.770 | 387,829,307 | 1,572,647,839 |
| 2019/04/01 | 4.880 | 5.090 | 4.410 | 4.470 | 264,263,803 | 1,245,343,171 |
| 2019/03/01 | 4.860 | 5.140 | 4.510 | 4.850 | 491,438,364 | 2,378,561,681 |
| 2019/02/01 | 3.940 | 5.280 | 3.810 | 4.830 | 490,611,666 | 2,190,581,088 |
| 2019/01/02 | 3.890 | 4.020 | 3.450 | 3.850 | 455,561,776 | 1,732,273,653 |
| 2018/12/03 | 4.840 | 4.840 | 3.700 | 3.890 | 325,271,610 | 1,404,360,176 |
| 2018/11/01 | 4.650 | 5.010 | 4.240 | 4.600 | 204,257,165 | 944,689,388 |