日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.020 | 5.070 | 4.770 | 4.880 | 29,049,000 | 143,356,815 |
| 2026/03/02 | 6.660 | 6.900 | 4.610 | 4.940 | 267,451,522 | 1,545,201,168 |
| 2026/02/02 | 5.810 | 7.140 | 5.560 | 6.840 | 208,926,113 | 1,324,069,241 |
| 2026/01/02 | 4.660 | 6.350 | 4.530 | 6.000 | 252,563,173 | 1,360,052,686 |
| 2025/12/01 | 4.540 | 4.890 | 4.420 | 4.640 | 101,989,829 | 471,447,984 |
| 2025/11/03 | 4.430 | 4.850 | 4.240 | 4.440 | 103,793,794 | 466,034,135 |
| 2025/10/02 | 4.880 | 5.000 | 4.410 | 4.450 | 164,821,749 | 772,189,894 |
| 2025/09/01 | 4.850 | 5.370 | 4.620 | 4.880 | 170,615,653 | 841,135,169 |
| 2025/08/01 | 4.640 | 5.040 | 4.560 | 4.820 | 94,729,512 | 451,386,124 |
| 2025/07/02 | 4.200 | 5.030 | 4.020 | 4.680 | 189,634,123 | 850,034,956 |
| 2025/06/02 | 3.900 | 4.500 | 3.730 | 4.190 | 123,661,514 | 504,538,977 |
| 2025/05/02 | 4.100 | 4.180 | 3.760 | 3.930 | 69,975,291 | 279,376,349 |
| 2025/04/01 | 3.510 | 4.430 | 3.510 | 4.130 | 314,487,830 | 1,224,930,097 |
| 2025/03/03 | 3.270 | 3.810 | 3.150 | 3.490 | 172,952,936 | 593,228,570 |
| 2025/02/03 | 3.400 | 3.650 | 3.210 | 3.220 | 128,566,465 | 433,268,987 |
| 2025/01/02 | 3.430 | 3.480 | 3.020 | 3.380 | 99,614,908 | 331,468,606 |
| 2024/12/02 | 3.500 | 3.940 | 3.330 | 3.470 | 117,960,903 | 419,940,814 |
| 2024/11/01 | 3.980 | 4.070 | 3.380 | 3.510 | 120,167,358 | 448,825,082 |
| 2024/10/02 | 3.970 | 5.050 | 3.670 | 3.880 | 361,831,895 | 1,498,888,625 |
| 2024/09/02 | 2.840 | 4.140 | 2.440 | 3.950 | 226,649,237 | 757,575,074 |
| 2024/08/01 | 3.120 | 3.130 | 2.610 | 2.790 | 107,952,794 | 314,412,512 |
| 2024/07/02 | 3.150 | 3.330 | 2.970 | 3.100 | 91,575,738 | 287,318,877 |
| 2024/06/03 | 3.620 | 3.880 | 3.100 | 3.120 | 130,141,660 | 446,385,893 |
| 2024/05/02 | 3.350 | 4.660 | 3.260 | 3.590 | 300,179,558 | 1,115,167,057 |
| 2024/04/02 | 3.460 | 3.550 | 2.960 | 3.300 | 175,023,760 | 580,641,323 |
| 2024/03/01 | 3.780 | 4.090 | 3.550 | 3.710 | 111,429,470 | 421,481,970 |
| 2024/02/01 | 3.420 | 3.980 | 3.030 | 3.730 | 108,894,006 | 385,484,781 |
| 2024/01/02 | 4.100 | 4.100 | 3.200 | 3.450 | 105,210,663 | 390,594,586 |
| 2023/12/01 | 4.300 | 4.300 | 3.630 | 4.080 | 128,257,029 | 522,968,035 |
| 2023/11/01 | 4.240 | 4.580 | 4.050 | 4.320 | 124,232,170 | 533,887,750 |
| 2023/10/03 | 4.230 | 4.460 | 3.730 | 4.200 | 157,436,392 | 654,148,208 |
| 2023/09/01 | 4.410 | 4.670 | 4.010 | 4.170 | 195,095,344 | 841,836,409 |
| 2023/08/01 | 5.320 | 5.380 | 3.900 | 4.320 | 336,334,532 | 1,590,862,336 |
| 2023/07/03 | 5.120 | 5.470 | 4.610 | 5.300 | 158,209,675 | 810,824,584 |
| 2023/06/01 | 5.160 | 5.680 | 4.860 | 5.140 | 115,219,738 | 600,294,834 |
| 2023/05/02 | 6.860 | 6.860 | 5.160 | 5.170 | 97,301,800 | 585,027,072 |
| 2023/04/03 | 7.050 | 7.180 | 6.520 | 6.760 | 56,880,413 | 391,195,040 |
| 2023/03/01 | 8.370 | 8.930 | 6.860 | 7.020 | 116,481,881 | 907,976,262 |
| 2023/02/01 | 9.010 | 9.480 | 8.000 | 8.270 | 90,753,635 | 788,649,088 |
| 2023/01/03 | 8.240 | 10.060 | 7.940 | 8.910 | 73,804,310 | 648,555,374 |
| 2022/12/01 | 9.500 | 9.790 | 7.770 | 8.150 | 80,509,181 | 708,682,065 |
| 2022/11/01 | 6.310 | 9.500 | 6.310 | 9.490 | 96,813,186 | 765,066,202 |
| 2022/10/03 | 7.790 | 8.030 | 6.310 | 6.370 | 81,340,028 | 579,547,699 |
| 2022/09/01 | 9.100 | 9.630 | 7.200 | 7.310 | 50,630,918 | 420,742,928 |
| 2022/08/01 | 9.890 | 9.980 | 8.600 | 9.360 | 61,198,813 | 578,787,773 |
| 2022/07/04 | 11.860 | 11.860 | 9.540 | 9.630 | 46,917,574 | 503,073,687 |
| 2022/06/01 | 10.100 | 12.240 | 9.720 | 11.840 | 73,305,787 | 804,531,012 |
| 2022/05/03 | 9.950 | 10.280 | 8.650 | 10.080 | 61,435,183 | 598,378,682 |
| 2022/04/01 | 9.700 | 10.380 | 8.100 | 9.950 | 94,965,600 | 905,259,582 |
| 2022/03/01 | 12.040 | 12.420 | 8.270 | 9.520 | 118,828,630 | 1,255,127,404 |
| 2022/02/04 | 13.500 | 14.640 | 11.640 | 11.980 | 99,459,227 | 1,287,002,397 |
| 2022/01/03 | 11.200 | 16.420 | 11.120 | 13.480 | 165,067,379 | 2,154,954,632 |
| 2021/12/01 | 11.460 | 13.200 | 10.240 | 11.200 | 82,574,279 | 951,668,565 |
| 2021/11/01 | 12.080 | 12.400 | 10.780 | 11.380 | 69,358,595 | 808,721,217 |
| 2021/10/04 | 12.300 | 13.360 | 11.400 | 12.080 | 54,536,054 | 669,975,423 |
| 2021/09/01 | 16.260 | 16.360 | 11.960 | 12.480 | 76,433,792 | 1,090,328,042 |
| 2021/08/02 | 16.520 | 17.460 | 13.520 | 16.640 | 70,869,162 | 1,136,387,012 |
| 2021/07/02 | 19.120 | 19.260 | 14.260 | 16.180 | 65,209,782 | 1,121,934,299 |
| 2021/06/01 | 20.500 | 21.600 | 18.340 | 19.160 | 63,140,626 | 1,256,498,457 |
| 2021/05/03 | 19.820 | 20.950 | 17.600 | 20.450 | 83,676,728 | 1,648,849,925 |
| 2021/04/01 | 17.100 | 20.900 | 16.900 | 19.580 | 98,271,435 | 1,829,814,119 |
| 2021/03/01 | 14.740 | 17.620 | 14.160 | 16.720 | 128,239,506 | 2,027,466,589 |
| 2021/02/01 | 12.900 | 16.560 | 12.800 | 14.340 | 135,037,594 | 1,910,781,955 |
| 2021/01/04 | 12.220 | 14.040 | 11.500 | 12.900 | 99,223,179 | 1,256,661,562 |
| 2020/12/01 | 13.900 | 13.980 | 11.380 | 12.140 | 122,062,834 | 1,568,507,416 |
| 2020/11/02 | 12.300 | 14.500 | 12.200 | 13.840 | 100,122,551 | 1,322,618,898 |
| 2020/10/05 | 13.940 | 14.480 | 12.380 | 12.520 | 65,339,936 | 870,981,346 |
| 2020/09/01 | 14.980 | 15.800 | 13.040 | 13.920 | 95,880,915 | 1,384,041,008 |
| 2020/08/03 | 15.180 | 16.880 | 13.640 | 14.460 | 113,396,218 | 1,705,479,118 |
| 2020/07/02 | 10.180 | 15.660 | 10.100 | 14.960 | 157,677,669 | 2,006,448,338 |
| 2020/06/01 | 9.360 | 11.180 | 9.360 | 10.080 | 102,352,661 | 1,023,014,846 |
| 2020/05/04 | 10.700 | 11.520 | 9.200 | 9.360 | 96,818,219 | 987,061,742 |
| 2020/04/01 | 10.220 | 11.340 | 8.740 | 11.020 | 143,843,228 | 1,485,900,545 |
| 2020/03/02 | 11.500 | 13.000 | 8.200 | 10.220 | 272,522,229 | 2,924,163,517 |
| 2020/02/03 | 10.020 | 12.260 | 10.000 | 11.700 | 126,169,829 | 1,387,237,269 |
| 2020/01/02 | 9.960 | 11.580 | 9.940 | 10.080 | 101,337,833 | 1,052,900,084 |
| 2019/12/02 | 8.140 | 10.120 | 8.140 | 9.990 | 130,741,637 | 1,189,422,042 |
| 2019/11/01 | 8.140 | 9.300 | 7.930 | 8.200 | 237,601,601 | 1,994,071,436 |
| 2019/10/02 | 7.450 | 8.320 | 7.370 | 8.110 | 136,200,962 | 1,064,070,015 |
| 2019/09/02 | 7.520 | 7.750 | 6.670 | 7.420 | 158,733,826 | 1,165,106,282 |
| 2019/08/01 | 7.350 | 7.840 | 6.200 | 7.530 | 133,831,157 | 967,599,265 |
| 2019/07/02 | 6.400 | 7.490 | 6.190 | 7.280 | 135,493,493 | 926,775,492 |
| 2019/06/03 | 4.950 | 6.320 | 4.910 | 6.280 | 102,784,234 | 577,133,473 |
| 2019/05/02 | 5.530 | 5.750 | 4.950 | 5.000 | 100,065,099 | 531,095,512 |
| 2019/04/01 | 5.150 | 5.590 | 5.080 | 5.550 | 113,522,845 | 606,495,799 |
| 2019/03/01 | 4.430 | 5.140 | 4.260 | 5.080 | 125,171,569 | 591,748,592 |
| 2019/02/01 | 4.420 | 4.640 | 4.340 | 4.380 | 53,693,824 | 238,669,047 |
| 2019/01/02 | 3.920 | 4.560 | 3.680 | 4.380 | 96,172,530 | 397,673,411 |
| 2018/12/03 | 4.050 | 4.250 | 3.780 | 3.920 | 60,991,043 | 243,964,172 |
| 2018/11/01 | 4.140 | 4.450 | 3.900 | 4.020 | 104,435,028 | 431,055,578 |