日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.050 | 6.520 | 4.990 | 6.520 | 358,693,514 | 2,069,661,575 |
| 2026/03/02 | 5.020 | 5.270 | 4.370 | 5.000 | 564,663,422 | 2,775,320,719 |
| 2026/02/02 | 5.170 | 5.340 | 4.910 | 5.080 | 324,794,225 | 1,664,570,403 |
| 2026/01/05 | 5.140 | 5.580 | 4.700 | 5.150 | 825,735,867 | 4,246,346,696 |
| 2025/12/01 | 5.170 | 5.600 | 4.450 | 5.140 | 903,633,420 | 4,599,494,107 |
| 2025/11/03 | 4.660 | 5.730 | 4.580 | 5.150 | 832,900,237 | 4,189,488,192 |
| 2025/10/09 | 4.280 | 4.880 | 4.100 | 4.630 | 459,764,433 | 2,056,296,426 |
| 2025/09/01 | 4.720 | 4.810 | 4.230 | 4.280 | 555,438,296 | 2,505,026,714 |
| 2025/08/01 | 5.550 | 6.140 | 4.460 | 4.730 | 1,363,938,871 | 7,119,760,906 |
| 2025/07/01 | 3.760 | 5.900 | 3.750 | 5.680 | 2,219,131,900 | 10,590,806,992 |
| 2025/06/03 | 3.560 | 4.050 | 3.500 | 3.750 | 498,418,816 | 1,851,625,901 |
| 2025/05/06 | 3.380 | 3.630 | 3.370 | 3.590 | 314,665,265 | 1,098,968,438 |
| 2025/04/01 | 3.450 | 3.640 | 2.770 | 3.360 | 388,459,040 | 1,283,857,127 |
| 2025/03/03 | 3.680 | 3.930 | 3.380 | 3.430 | 421,043,177 | 1,517,860,653 |
| 2025/02/05 | 3.550 | 4.030 | 3.530 | 3.690 | 444,643,580 | 1,645,181,246 |
| 2025/01/02 | 3.650 | 3.840 | 3.220 | 3.520 | 556,794,547 | 1,980,796,600 |
| 2024/12/02 | 5.190 | 6.430 | 3.650 | 3.660 | 1,313,182,881 | 6,214,637,984 |
| 2024/11/01 | 4.110 | 6.240 | 3.890 | 5.110 | 1,065,225,308 | 5,153,027,427 |
| 2024/10/08 | 4.230 | 4.730 | 3.630 | 4.140 | 882,283,050 | 3,690,148,856 |
| 2024/09/02 | 2.620 | 3.610 | 2.500 | 3.560 | 675,113,129 | 2,074,285,088 |
| 2024/08/01 | 2.460 | 2.730 | 2.390 | 2.610 | 310,811,205 | 791,791,544 |
| 2024/07/01 | 2.360 | 2.480 | 2.230 | 2.460 | 185,846,389 | 442,779,021 |
| 2024/06/03 | 2.700 | 2.700 | 2.270 | 2.340 | 174,730,373 | 437,262,758 |
| 2024/05/06 | 2.900 | 3.370 | 2.660 | 2.700 | 338,439,382 | 984,012,503 |
| 2024/04/01 | 3.070 | 3.170 | 2.450 | 2.900 | 281,536,868 | 815,753,075 |
| 2024/03/01 | 2.740 | 3.360 | 2.660 | 3.080 | 448,615,974 | 1,327,903,283 |
| 2024/02/01 | 2.980 | 3.000 | 2.030 | 2.740 | 459,934,740 | 1,236,074,613 |
| 2024/01/02 | 3.720 | 3.850 | 2.950 | 2.990 | 251,285,050 | 848,715,256 |
| 2023/12/01 | 4.110 | 4.230 | 3.600 | 3.720 | 375,854,070 | 1,471,468,684 |
| 2023/11/01 | 4.090 | 4.450 | 3.900 | 4.110 | 473,405,239 | 1,958,714,176 |
| 2023/10/09 | 3.930 | 4.290 | 3.650 | 4.080 | 507,351,827 | 2,023,065,410 |
| 2023/09/01 | 3.470 | 4.750 | 3.350 | 3.950 | 988,878,886 | 3,836,850,077 |
| 2023/08/01 | 3.570 | 3.710 | 3.310 | 3.470 | 294,071,387 | 1,033,660,925 |
| 2023/07/03 | 3.410 | 3.600 | 3.360 | 3.580 | 151,652,196 | 528,887,033 |
| 2023/06/01 | 3.760 | 3.860 | 3.280 | 3.420 | 185,174,192 | 662,923,607 |
| 2023/05/04 | 3.750 | 3.960 | 3.590 | 3.800 | 171,738,109 | 648,311,361 |
| 2023/04/03 | 3.870 | 4.010 | 3.540 | 3.790 | 188,566,683 | 717,024,812 |
| 2023/03/01 | 4.230 | 4.260 | 3.770 | 3.860 | 199,675,582 | 804,692,595 |
| 2023/02/01 | 3.980 | 4.220 | 3.960 | 4.210 | 197,572,806 | 808,566,708 |
| 2023/01/03 | 3.820 | 4.020 | 3.760 | 3.980 | 134,712,779 | 524,706,274 |
| 2022/12/01 | 4.200 | 4.580 | 3.730 | 3.810 | 430,736,909 | 1,757,406,588 |
| 2022/11/01 | 4.040 | 4.490 | 3.980 | 4.170 | 365,629,146 | 1,524,673,538 |
| 2022/10/10 | 3.680 | 4.260 | 3.560 | 4.020 | 231,806,272 | 899,408,335 |
| 2022/09/01 | 4.030 | 4.150 | 3.610 | 3.700 | 159,417,872 | 617,345,709 |
| 2022/08/01 | 4.300 | 4.340 | 3.950 | 4.010 | 278,147,598 | 1,154,312,531 |
| 2022/07/01 | 4.150 | 5.550 | 3.970 | 4.320 | 856,956,687 | 3,854,162,699 |
| 2022/06/01 | 4.020 | 4.270 | 3.850 | 4.150 | 248,820,105 | 1,013,319,877 |
| 2022/05/05 | 4.030 | 4.430 | 3.910 | 4.020 | 212,815,201 | 872,010,286 |
| 2022/04/01 | 5.400 | 5.490 | 3.700 | 4.090 | 310,520,595 | 1,450,131,178 |
| 2022/03/01 | 5.170 | 5.750 | 4.570 | 5.430 | 597,991,219 | 3,127,494,075 |
| 2022/02/07 | 5.390 | 5.520 | 5.050 | 5.190 | 238,857,264 | 1,262,957,783 |
| 2022/01/04 | 6.800 | 6.990 | 5.180 | 5.340 | 851,655,702 | 5,175,937,528 |
| 2021/12/01 | 5.940 | 7.060 | 5.600 | 6.820 | 784,943,208 | 4,988,314,086 |
| 2021/11/01 | 5.710 | 6.310 | 5.200 | 5.970 | 637,239,238 | 3,694,394,482 |
| 2021/10/08 | 8.430 | 8.730 | 5.310 | 5.620 | 514,905,009 | 3,615,920,425 |
| 2021/09/01 | 9.230 | 9.530 | 7.730 | 8.290 | 495,204,611 | 4,305,804,092 |
| 2021/08/02 | 8.270 | 12.140 | 8.120 | 9.390 | 810,000,069 | 7,678,800,654 |
| 2021/07/01 | 7.120 | 8.300 | 7.020 | 8.220 | 396,555,864 | 3,039,600,697 |
| 2021/06/01 | 7.770 | 8.010 | 6.640 | 7.050 | 251,765,549 | 1,854,882,682 |
| 2021/05/06 | 6.960 | 8.340 | 6.470 | 7.770 | 347,961,377 | 2,569,694,769 |
| 2021/04/01 | 5.940 | 7.120 | 5.550 | 7.000 | 230,090,242 | 1,473,152,774 |
| 2021/03/01 | 6.770 | 6.780 | 5.810 | 5.940 | 161,880,258 | 1,023,892,631 |
| 2021/02/01 | 7.270 | 8.200 | 6.530 | 6.680 | 205,881,336 | 1,476,169,179 |
| 2021/01/04 | 7.200 | 8.800 | 6.880 | 7.320 | 417,076,708 | 3,148,929,145 |
| 2020/12/01 | 8.130 | 8.850 | 6.410 | 7.430 | 526,643,137 | 4,057,785,370 |
| 2020/11/02 | 7.230 | 8.600 | 7.080 | 8.180 | 397,561,842 | 3,090,049,416 |
| 2020/10/09 | 7.110 | 8.340 | 7.070 | 7.260 | 349,477,652 | 2,601,861,119 |
| 2020/09/01 | 7.860 | 8.360 | 6.580 | 6.950 | 562,101,535 | 4,180,630,166 |
| 2020/08/03 | 6.730 | 9.070 | 6.510 | 7.980 | 1,090,167,164 | 8,255,290,849 |
| 2020/07/01 | 5.230 | 6.370 | 5.140 | 6.370 | 644,260,986 | 3,722,217,846 |
| 2020/06/01 | 4.830 | 5.750 | 4.810 | 5.240 | 380,491,345 | 1,962,384,111 |
| 2020/05/06 | 4.680 | 5.150 | 4.680 | 4.820 | 94,940,735 | 458,801,101 |
| 2020/04/01 | 4.770 | 5.190 | 4.520 | 4.730 | 138,133,947 | 663,388,280 |
| 2020/03/02 | 5.190 | 5.770 | 4.510 | 4.810 | 246,779,424 | 1,251,171,679 |
| 2020/02/03 | 4.910 | 6.260 | 4.910 | 5.150 | 541,644,495 | 2,874,778,157 |
| 2020/01/02 | 5.700 | 6.850 | 5.300 | 5.450 | 501,728,277 | 2,922,567,213 |
| 2019/12/02 | 4.890 | 5.980 | 4.780 | 5.650 | 373,961,886 | 1,991,347,042 |
| 2019/11/01 | 4.710 | 5.720 | 4.650 | 4.890 | 530,247,095 | 2,647,258,621 |
| 2019/10/08 | 4.450 | 5.060 | 4.420 | 4.710 | 279,321,208 | 1,301,636,829 |
| 2019/09/02 | 4.470 | 5.080 | 4.420 | 4.490 | 436,082,315 | 2,012,519,883 |
| 2019/08/01 | 4.520 | 4.910 | 3.930 | 4.460 | 348,124,071 | 1,550,892,736 |
| 2019/07/01 | 4.750 | 5.780 | 4.250 | 4.580 | 701,978,600 | 3,397,576,424 |
| 2019/06/03 | 5.140 | 5.200 | 4.550 | 4.670 | 402,928,670 | 1,970,321,196 |
| 2019/05/06 | 6.050 | 6.450 | 5.000 | 5.140 | 574,234,595 | 3,250,167,807 |
| 2019/04/01 | 6.730 | 9.140 | 5.990 | 6.630 | 1,334,663,229 | 9,506,138,848 |
| 2019/03/01 | 4.500 | 6.580 | 4.330 | 6.410 | 671,964,283 | 3,665,565,163 |
| 2019/02/01 | 3.590 | 4.650 | 3.550 | 4.470 | 266,543,376 | 1,083,498,823 |
| 2019/01/02 | 3.620 | 3.960 | 3.530 | 3.550 | 145,003,962 | 531,439,520 |
| 2018/12/03 | 3.990 | 4.920 | 3.570 | 3.600 | 295,932,399 | 1,189,648,243 |
| 2018/11/01 | 3.800 | 4.240 | 3.770 | 3.890 | 137,729,115 | 540,586,776 |