日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.620 | 5.680 | 5.530 | 5.680 | 185,137,995 | 1,041,864,066 |
| 2026/03/02 | 5.250 | 5.600 | 5.080 | 5.570 | 2,174,858,592 | 11,689,864,932 |
| 2026/02/02 | 5.470 | 5.640 | 5.210 | 5.310 | 1,285,135,837 | 6,949,372,038 |
| 2026/01/02 | 5.780 | 5.850 | 5.310 | 5.470 | 1,895,818,868 | 10,621,325,207 |
| 2025/12/01 | 5.860 | 5.890 | 5.290 | 5.780 | 3,571,281,313 | 20,374,159,890 |
| 2025/11/03 | 5.950 | 6.410 | 5.710 | 5.830 | 2,112,576,216 | 12,622,642,890 |
| 2025/10/02 | 5.250 | 6.180 | 5.050 | 5.920 | 2,901,072,288 | 16,246,004,812 |
| 2025/09/01 | 5.270 | 5.670 | 5.060 | 5.250 | 2,761,293,732 | 14,669,372,951 |
| 2025/08/01 | 5.150 | 5.620 | 5.070 | 5.250 | 2,448,101,199 | 12,907,613,571 |
| 2025/07/02 | 5.690 | 5.800 | 5.130 | 5.150 | 2,977,820,658 | 16,206,788,931 |
| 2025/06/02 | 5.020 | 5.840 | 4.890 | 5.600 | 2,785,360,523 | 14,866,861,791 |
| 2025/05/02 | 4.780 | 5.140 | 4.700 | 5.040 | 3,229,706,855 | 15,874,009,192 |
| 2025/04/01 | 4.690 | 4.940 | 4.090 | 4.740 | 3,213,343,717 | 14,829,581,253 |
| 2025/03/03 | 4.640 | 5.120 | 4.590 | 4.680 | 3,455,359,291 | 16,438,871,826 |
| 2025/02/03 | 4.200 | 4.820 | 4.150 | 4.630 | 3,896,221,821 | 17,338,187,103 |
| 2025/01/02 | 4.280 | 4.340 | 4.090 | 4.280 | 2,157,831,693 | 9,165,390,116 |
| 2024/12/02 | 3.900 | 4.490 | 3.850 | 4.430 | 3,336,707,888 | 13,905,730,123 |
| 2024/11/01 | 3.850 | 4.090 | 3.790 | 3.880 | 3,296,687,898 | 12,865,324,521 |
| 2024/10/02 | 3.640 | 4.030 | 3.570 | 3.820 | 5,115,298,201 | 19,259,097,726 |
| 2024/09/02 | 3.460 | 4.040 | 3.350 | 3.660 | 5,004,382,695 | 18,153,398,226 |
| 2024/08/01 | 3.500 | 3.730 | 3.330 | 3.450 | 2,328,840,100 | 8,156,762,450 |
| 2024/07/02 | 3.370 | 3.580 | 3.280 | 3.500 | 2,799,213,929 | 9,608,301,811 |
| 2024/06/03 | 3.310 | 3.490 | 3.150 | 3.340 | 2,749,974,418 | 9,136,790,003 |
| 2024/05/02 | 3.490 | 3.850 | 3.270 | 3.270 | 4,886,495,810 | 16,956,140,460 |
| 2024/04/02 | 3.340 | 3.590 | 3.300 | 3.510 | 2,358,710,021 | 8,102,168,922 |
| 2024/03/01 | 3.210 | 3.350 | 3.180 | 3.300 | 2,197,576,491 | 7,164,099,360 |
| 2024/02/01 | 3.010 | 3.360 | 2.980 | 3.220 | 2,367,129,791 | 7,438,705,368 |
| 2024/01/02 | 3.020 | 3.080 | 2.790 | 3.020 | 2,351,980,156 | 7,003,020,914 |
| 2023/12/01 | 2.870 | 3.010 | 2.730 | 3.010 | 1,438,643,157 | 4,179,258,371 |
| 2023/11/01 | 2.900 | 2.960 | 2.780 | 2.890 | 1,568,416,320 | 4,520,960,042 |
| 2023/10/03 | 2.920 | 3.030 | 2.730 | 2.890 | 1,858,696,893 | 5,376,280,763 |
| 2023/09/01 | 2.700 | 2.940 | 2.700 | 2.920 | 2,264,046,035 | 6,373,289,588 |
| 2023/08/01 | 2.830 | 2.870 | 2.500 | 2.690 | 2,012,045,161 | 5,477,792,950 |
| 2023/07/03 | 3.080 | 3.160 | 2.580 | 2.830 | 3,002,778,862 | 8,745,593,435 |
| 2023/06/01 | 2.930 | 3.140 | 2.900 | 3.080 | 2,093,701,498 | 6,307,275,762 |
| 2023/05/02 | 3.040 | 3.280 | 2.920 | 2.950 | 3,643,774,928 | 11,104,404,093 |
| 2023/04/03 | 2.900 | 3.100 | 2.890 | 3.030 | 2,084,999,025 | 6,213,297,094 |
| 2023/03/01 | 2.720 | 2.950 | 2.720 | 2.910 | 2,508,780,656 | 7,087,305,353 |
| 2023/02/01 | 2.810 | 2.850 | 2.720 | 2.720 | 1,472,590,494 | 4,086,438,620 |
| 2023/01/03 | 2.670 | 2.890 | 2.630 | 2.820 | 1,558,222,457 | 4,289,007,312 |
| 2022/12/01 | 2.610 | 2.700 | 2.510 | 2.680 | 1,853,472,642 | 4,865,365,685 |
| 2022/11/01 | 2.260 | 2.600 | 2.200 | 2.600 | 2,495,079,382 | 6,025,616,707 |
| 2022/10/03 | 2.350 | 2.470 | 2.230 | 2.240 | 2,049,480,831 | 4,759,919,229 |
| 2022/09/01 | 2.550 | 2.570 | 2.280 | 2.350 | 1,719,164,019 | 4,190,462,296 |
| 2022/08/01 | 2.590 | 2.620 | 2.520 | 2.570 | 1,447,975,078 | 3,728,535,825 |
| 2022/07/04 | 2.970 | 2.990 | 2.500 | 2.590 | 2,269,823,645 | 6,270,387,819 |
| 2022/06/01 | 3.010 | 3.010 | 2.880 | 2.960 | 2,196,451,223 | 6,512,477,876 |
| 2022/05/03 | 2.960 | 3.010 | 2.860 | 2.990 | 1,988,031,042 | 5,874,631,729 |
| 2022/04/01 | 3.000 | 3.070 | 2.870 | 2.960 | 1,774,261,356 | 5,278,427,534 |
| 2022/03/01 | 2.960 | 3.040 | 2.660 | 3.010 | 2,939,230,486 | 8,575,204,942 |
| 2022/02/04 | 2.980 | 3.150 | 2.870 | 2.960 | 2,088,163,248 | 6,243,608,111 |
| 2022/01/03 | 2.710 | 2.980 | 2.690 | 2.960 | 2,037,046,292 | 5,775,026,237 |
| 2021/12/01 | 2.580 | 2.710 | 2.580 | 2.680 | 1,679,632,158 | 4,430,029,816 |
| 2021/11/01 | 2.680 | 2.710 | 2.570 | 2.570 | 1,871,138,628 | 4,925,772,438 |
| 2021/10/04 | 2.700 | 2.720 | 2.630 | 2.650 | 1,293,753,435 | 3,460,790,438 |
| 2021/09/01 | 2.610 | 2.800 | 2.540 | 2.680 | 2,780,595,510 | 7,389,432,567 |
| 2021/08/02 | 2.590 | 2.660 | 2.550 | 2.610 | 2,430,170,812 | 6,324,519,538 |
| 2021/07/02 | 2.710 | 2.720 | 2.560 | 2.590 | 2,437,772,247 | 6,447,907,593 |
| 2021/06/01 | 3.130 | 3.180 | 2.660 | 2.700 | 3,606,539,754 | 10,522,079,732 |
| 2021/05/03 | 3.020 | 3.170 | 2.960 | 3.150 | 3,046,544,119 | 9,368,123,165 |
| 2021/04/01 | 3.120 | 3.150 | 3.010 | 3.020 | 2,290,064,757 | 7,041,949,127 |
| 2021/03/01 | 2.820 | 3.300 | 2.780 | 3.110 | 4,493,725,265 | 13,492,410,108 |
| 2021/02/01 | 2.810 | 3.020 | 2.730 | 2.820 | 2,531,627,505 | 7,202,480,251 |
| 2021/01/04 | 2.840 | 3.080 | 2.780 | 2.800 | 2,198,221,811 | 6,319,887,706 |
| 2020/12/01 | 2.930 | 3.070 | 2.710 | 2.840 | 1,596,878,508 | 4,610,986,691 |
| 2020/11/02 | 2.630 | 3.120 | 2.620 | 2.940 | 2,199,445,978 | 6,218,933,502 |
| 2020/10/05 | 2.430 | 2.850 | 2.380 | 2.620 | 2,055,679,031 | 5,283,095,109 |
| 2020/09/01 | 2.600 | 2.610 | 2.400 | 2.420 | 1,650,471,572 | 4,138,557,466 |
| 2020/08/03 | 2.760 | 2.840 | 2.590 | 2.590 | 1,598,560,014 | 4,308,119,237 |
| 2020/07/02 | 2.950 | 3.230 | 2.750 | 2.750 | 2,277,585,984 | 6,650,551,073 |
| 2020/06/01 | 3.220 | 3.250 | 3.060 | 3.120 | 2,234,257,776 | 7,065,840,216 |
| 2020/05/04 | 3.160 | 3.250 | 3.010 | 3.130 | 1,743,121,445 | 5,469,043,533 |
| 2020/04/01 | 3.040 | 3.300 | 3.010 | 3.260 | 2,219,182,020 | 6,995,971,318 |
| 2020/03/02 | 3.150 | 3.260 | 2.690 | 3.110 | 4,846,908,950 | 14,795,189,569 |
| 2020/02/03 | 3.000 | 3.230 | 2.970 | 3.120 | 3,746,388,720 | 11,538,877,257 |
| 2020/01/02 | 3.440 | 3.500 | 3.010 | 3.020 | 1,983,954,197 | 6,432,971,483 |
| 2019/12/02 | 3.190 | 3.470 | 3.140 | 3.430 | 1,794,131,822 | 5,934,091,001 |
| 2019/11/01 | 3.230 | 3.350 | 3.160 | 3.170 | 1,693,757,225 | 5,466,601,443 |
| 2019/10/02 | 3.060 | 3.290 | 3.010 | 3.230 | 1,502,911,031 | 4,730,412,470 |
| 2019/09/02 | 3.000 | 3.200 | 2.990 | 3.070 | 1,664,495,579 | 5,101,678,949 |
| 2019/08/01 | 3.170 | 3.190 | 2.930 | 3.020 | 3,082,955,268 | 9,487,794,837 |
| 2019/07/02 | 3.290 | 3.320 | 3.180 | 3.190 | 1,566,286,006 | 5,082,598,089 |
| 2019/06/03 | 3.360 | 3.470 | 3.190 | 3.270 | 3,102,722,485 | 10,308,795,456 |
| 2019/05/02 | 3.600 | 3.630 | 3.310 | 3.360 | 3,522,348,974 | 12,240,162,684 |
| 2019/04/01 | 3.650 | 3.770 | 3.570 | 3.620 | 3,160,126,334 | 11,542,361,434 |
| 2019/03/01 | 3.760 | 3.880 | 3.620 | 3.620 | 2,457,423,074 | 9,141,613,835 |
| 2019/02/01 | 3.720 | 3.870 | 3.580 | 3.760 | 1,908,763,581 | 7,124,460,066 |
| 2019/01/02 | 3.410 | 3.750 | 3.350 | 3.690 | 2,349,222,460 | 8,339,739,733 |
| 2018/12/03 | 3.650 | 3.650 | 3.330 | 3.430 | 2,177,266,579 | 7,653,092,025 |
| 2018/11/01 | 3.460 | 3.680 | 3.400 | 3.540 | 3,100,842,247 | 10,914,964,709 |