日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.750 | 4.764 | 4.608 | 4.646 | 60,123,282 | 282,098,439 |
| 2026/03/02 | 5.025 | 5.210 | 4.596 | 4.624 | 901,561,938 | 4,384,971,875 |
| 2026/02/02 | 5.660 | 5.660 | 5.075 | 5.110 | 596,470,875 | 3,206,776,541 |
| 2026/01/02 | 5.515 | 5.975 | 5.510 | 5.690 | 877,592,104 | 4,978,141,209 |
| 2025/12/01 | 5.590 | 5.690 | 5.330 | 5.485 | 454,967,783 | 2,513,128,291 |
| 2025/11/03 | 5.930 | 6.005 | 5.340 | 5.590 | 742,734,458 | 4,245,655,845 |
| 2025/10/02 | 6.460 | 6.695 | 5.710 | 5.900 | 1,003,581,578 | 6,213,424,444 |
| 2025/09/01 | 5.775 | 6.460 | 5.540 | 6.455 | 787,760,664 | 4,771,860,222 |
| 2025/08/01 | 5.445 | 5.845 | 5.345 | 5.655 | 625,862,114 | 3,487,616,630 |
| 2025/07/02 | 5.290 | 5.785 | 5.125 | 5.440 | 494,332,165 | 2,674,337,012 |
| 2025/06/02 | 5.150 | 5.470 | 4.984 | 5.285 | 328,621,580 | 1,716,144,046 |
| 2025/05/02 | 5.080 | 5.475 | 5.050 | 5.150 | 384,952,790 | 1,997,423,789 |
| 2025/04/01 | 5.390 | 5.475 | 4.266 | 5.055 | 916,481,659 | 4,625,024,692 |
| 2025/03/03 | 5.520 | 6.155 | 5.295 | 5.360 | 681,591,558 | 3,804,984,872 |
| 2025/02/03 | 4.626 | 6.045 | 4.540 | 5.505 | 844,204,633 | 4,372,135,794 |
| 2025/01/02 | 4.446 | 4.720 | 4.144 | 4.692 | 272,305,829 | 1,225,512,383 |
| 2024/12/02 | 4.324 | 4.820 | 4.318 | 4.454 | 279,173,542 | 1,250,418,294 |
| 2024/11/01 | 4.488 | 4.814 | 4.168 | 4.324 | 407,730,952 | 1,813,791,139 |
| 2024/10/02 | 4.990 | 5.440 | 4.296 | 4.488 | 1,385,385,343 | 6,654,698,495 |
| 2024/09/02 | 3.546 | 4.840 | 3.388 | 4.750 | 536,477,329 | 2,216,187,846 |
| 2024/08/01 | 3.506 | 3.598 | 3.262 | 3.546 | 152,202,223 | 529,359,331 |
| 2024/07/02 | 3.548 | 3.766 | 3.388 | 3.502 | 192,222,649 | 682,582,626 |
| 2024/06/03 | 3.718 | 3.854 | 3.532 | 3.558 | 149,412,404 | 547,671,166 |
| 2024/05/02 | 3.682 | 4.124 | 3.656 | 3.672 | 313,812,947 | 1,187,311,284 |
| 2024/04/02 | 3.464 | 3.772 | 3.214 | 3.682 | 223,597,055 | 789,968,395 |
| 2024/03/01 | 3.400 | 3.672 | 3.284 | 3.430 | 238,928,512 | 823,467,116 |
| 2024/02/01 | 3.000 | 3.512 | 2.968 | 3.400 | 250,653,138 | 807,103,104 |
| 2024/01/02 | 3.772 | 3.776 | 2.960 | 2.992 | 397,497,046 | 1,341,552,530 |
| 2023/12/01 | 3.860 | 3.860 | 3.498 | 3.734 | 158,736,733 | 593,357,907 |
| 2023/11/01 | 3.720 | 4.120 | 3.682 | 3.860 | 139,328,039 | 535,785,973 |
| 2023/10/03 | 3.900 | 4.002 | 3.556 | 3.720 | 102,692,102 | 389,665,181 |
| 2023/09/01 | 4.218 | 4.280 | 3.732 | 3.900 | 118,984,010 | 479,803,020 |
| 2023/08/01 | 4.550 | 4.630 | 3.882 | 4.186 | 238,823,859 | 1,029,808,480 |
| 2023/07/03 | 3.932 | 4.654 | 3.818 | 4.504 | 147,175,865 | 622,112,381 |
| 2023/06/01 | 3.592 | 4.234 | 3.580 | 3.878 | 154,501,289 | 590,349,425 |
| 2023/05/02 | 3.900 | 3.980 | 3.536 | 3.586 | 114,043,733 | 427,721,020 |
| 2023/04/03 | 4.240 | 4.270 | 3.758 | 3.880 | 108,556,015 | 438,240,632 |
| 2023/03/01 | 3.930 | 4.320 | 3.724 | 4.268 | 168,173,132 | 682,867,002 |
| 2023/02/01 | 4.514 | 4.772 | 3.884 | 3.906 | 144,981,552 | 618,926,245 |
| 2023/01/03 | 4.110 | 4.794 | 3.990 | 4.508 | 152,756,106 | 664,565,439 |
| 2022/12/01 | 3.922 | 4.358 | 3.800 | 4.102 | 258,434,847 | 1,045,498,173 |
| 2022/11/01 | 2.844 | 3.866 | 2.844 | 3.792 | 439,561,074 | 1,466,595,523 |
| 2022/10/03 | 3.428 | 3.692 | 2.708 | 2.842 | 435,704,648 | 1,380,094,472 |
| 2022/09/01 | 4.240 | 4.264 | 3.374 | 3.428 | 174,820,469 | 668,950,524 |
| 2022/08/01 | 4.294 | 4.406 | 3.996 | 4.240 | 114,110,439 | 483,143,598 |
| 2022/07/04 | 4.846 | 4.960 | 4.268 | 4.294 | 107,233,832 | 492,417,756 |
| 2022/06/01 | 4.430 | 5.105 | 4.300 | 4.846 | 144,384,611 | 674,312,229 |
| 2022/05/03 | 4.420 | 4.478 | 3.724 | 4.430 | 125,102,561 | 533,312,217 |
| 2022/04/01 | 4.520 | 4.730 | 3.750 | 4.440 | 110,293,528 | 480,879,782 |
| 2022/03/01 | 5.095 | 5.145 | 3.432 | 4.520 | 259,338,649 | 1,179,472,175 |
| 2022/02/04 | 5.500 | 5.680 | 4.986 | 5.070 | 56,946,845 | 302,330,800 |
| 2022/01/03 | 5.655 | 5.900 | 5.205 | 5.395 | 87,192,303 | 482,936,368 |
| 2021/12/01 | 5.975 | 6.120 | 5.395 | 5.645 | 77,607,640 | 448,863,187 |
| 2021/11/01 | 6.345 | 6.675 | 5.895 | 5.975 | 64,412,969 | 400,809,699 |
| 2021/10/04 | 6.080 | 6.750 | 5.800 | 6.350 | 53,439,147 | 333,727,473 |
| 2021/09/01 | 6.540 | 6.915 | 5.990 | 6.040 | 76,795,262 | 489,281,813 |
| 2021/08/02 | 6.755 | 6.905 | 5.755 | 6.540 | 114,648,026 | 743,922,378 |
| 2021/07/02 | 8.100 | 8.100 | 6.105 | 6.755 | 111,169,512 | 807,646,504 |
| 2021/06/01 | 8.095 | 8.300 | 7.730 | 8.115 | 36,388,181 | 293,288,738 |
| 2021/05/03 | 8.260 | 8.260 | 7.425 | 8.050 | 62,728,916 | 501,752,916 |
| 2021/04/01 | 8.205 | 8.620 | 7.990 | 8.255 | 51,745,346 | 427,804,648 |
| 2021/03/01 | 9.200 | 9.590 | 7.645 | 8.140 | 168,625,201 | 1,457,554,081 |
| 2021/02/01 | 9.365 | 10.960 | 8.930 | 8.995 | 125,582,246 | 1,200,880,227 |
| 2021/01/04 | 8.385 | 10.250 | 8.300 | 9.375 | 122,795,845 | 1,114,679,282 |
| 2020/12/01 | 8.035 | 8.460 | 7.790 | 8.390 | 59,340,440 | 484,737,219 |
| 2020/11/02 | 7.610 | 8.500 | 7.475 | 8.025 | 50,944,063 | 402,585,457 |
| 2020/10/05 | 7.155 | 7.805 | 7.070 | 7.545 | 23,695,853 | 175,201,213 |
| 2020/09/01 | 7.720 | 7.720 | 6.900 | 7.100 | 63,512,267 | 467,450,285 |
| 2020/08/03 | - | - | - | - | 0 | - |
| 2020/07/02 | - | - | - | - | 0 | - |
| 2020/06/01 | - | - | - | - | 0 | - |
| 2020/05/04 | - | - | - | - | 0 | - |
| 2020/04/01 | - | - | - | - | 0 | - |
| 2020/03/02 | - | - | - | - | 0 | - |
| 2020/02/03 | - | - | - | - | 0 | - |
| 2020/01/02 | - | - | - | - | 0 | - |
| 2019/12/02 | - | - | - | - | 0 | - |
| 2019/11/01 | - | - | - | - | 0 | - |
| 2019/10/02 | - | - | - | - | 0 | - |
| 2019/09/02 | - | - | - | - | 0 | - |
| 2019/08/01 | - | - | - | - | 0 | - |
| 2019/07/02 | - | - | - | - | 0 | - |
| 2019/06/03 | - | - | - | - | 0 | - |
| 2019/05/02 | - | - | - | - | 0 | - |
| 2019/04/01 | - | - | - | - | 0 | - |
| 2019/03/01 | - | - | - | - | 0 | - |
| 2019/02/01 | - | - | - | - | 0 | - |
| 2019/01/02 | - | - | - | - | 0 | - |
| 2018/12/03 | - | - | - | - | 0 | - |
| 2018/11/01 | - | - | - | - | 0 | - |