日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.560 | 5.690 | 5.280 | 5.290 | 97,837,903 | 533,705,760 |
| 2026/03/02 | 6.240 | 6.270 | 5.250 | 5.420 | 779,766,101 | 4,518,744,555 |
| 2026/02/02 | 6.680 | 7.950 | 6.310 | 6.400 | 1,470,786,077 | 10,052,822,836 |
| 2026/01/05 | 5.690 | 7.710 | 5.680 | 6.720 | 1,984,287,928 | 12,798,657,135 |
| 2025/12/01 | 5.710 | 6.080 | 5.460 | 5.650 | 1,052,134,726 | 6,023,471,306 |
| 2025/11/03 | 6.360 | 6.910 | 5.590 | 5.710 | 1,434,580,444 | 8,811,910,377 |
| 2025/10/09 | 6.750 | 6.920 | 5.850 | 6.240 | 1,223,454,425 | 7,879,046,497 |
| 2025/09/01 | 5.270 | 8.190 | 4.930 | 6.660 | 3,319,516,251 | 20,788,470,521 |
| 2025/08/01 | 4.560 | 5.440 | 4.430 | 5.250 | 1,539,940,242 | 7,576,505,990 |
| 2025/07/01 | 4.860 | 5.530 | 4.430 | 4.570 | 2,605,168,916 | 12,628,556,320 |
| 2025/06/03 | 3.710 | 5.600 | 3.710 | 4.840 | 3,722,322,733 | 16,620,171,002 |
| 2025/05/06 | 3.520 | 3.920 | 3.490 | 3.740 | 801,021,165 | 2,937,745,122 |
| 2025/04/01 | 3.740 | 3.840 | 2.750 | 3.510 | 844,586,896 | 2,922,270,660 |
| 2025/03/03 | 3.980 | 4.690 | 3.640 | 3.720 | 1,507,357,836 | 6,040,736,527 |
| 2025/02/05 | 3.810 | 4.600 | 3.750 | 4.000 | 2,096,486,638 | 8,469,806,017 |
| 2025/01/02 | 3.660 | 4.360 | 3.210 | 3.740 | 1,907,050,805 | 7,137,137,637 |
| 2024/12/02 | 4.400 | 6.070 | 3.620 | 3.640 | 3,878,453,783 | 17,191,246,393 |
| 2024/11/01 | 3.260 | 5.530 | 2.990 | 4.390 | 3,205,368,089 | 12,957,700,499 |
| 2024/10/07 | 2.810 | 3.700 | 2.760 | 3.260 | 1,414,309,203 | 4,430,323,578 |
| 2024/09/02 | 2.690 | 3.150 | 2.300 | 3.110 | 1,054,105,300 | 2,964,671,156 |
| 2024/08/01 | 2.420 | 2.740 | 2.210 | 2.740 | 1,203,753,623 | 3,042,487,282 |
| 2024/07/01 | 2.270 | 2.450 | 2.150 | 2.420 | 757,184,738 | 1,758,561,554 |
| 2024/06/03 | 2.510 | 2.680 | 2.150 | 2.280 | 905,598,081 | 2,177,963,384 |
| 2024/05/06 | 2.650 | 3.340 | 2.410 | 2.510 | 1,347,043,996 | 3,674,062,499 |
| 2024/04/01 | 3.020 | 3.140 | 2.430 | 2.610 | 570,803,081 | 1,598,248,626 |
| 2024/03/01 | 2.970 | 3.360 | 2.810 | 3.020 | 810,938,034 | 2,465,251,623 |
| 2024/02/01 | 2.850 | 3.190 | 2.050 | 2.950 | 900,757,546 | 2,486,090,826 |
| 2024/01/02 | 3.800 | 3.850 | 2.880 | 2.890 | 702,642,075 | 2,357,364,161 |
| 2023/12/01 | 3.780 | 4.280 | 3.390 | 3.710 | 1,139,720,436 | 4,319,540,452 |
| 2023/11/01 | 3.490 | 4.040 | 3.470 | 3.770 | 1,053,564,492 | 3,890,286,886 |
| 2023/10/09 | 3.320 | 3.570 | 3.020 | 3.510 | 564,759,277 | 1,894,767,374 |
| 2023/09/01 | 3.430 | 4.100 | 3.240 | 3.330 | 901,052,787 | 3,176,211,074 |
| 2023/08/01 | 3.780 | 3.900 | 3.260 | 3.420 | 992,990,228 | 3,564,834,918 |
| 2023/07/03 | 3.710 | 3.990 | 3.300 | 3.770 | 925,404,801 | 3,417,057,227 |
| 2023/06/01 | 3.820 | 4.650 | 3.700 | 3.730 | 1,720,357,332 | 6,838,420,394 |
| 2023/05/04 | 5.070 | 5.510 | 3.520 | 3.830 | 1,647,318,825 | 7,384,106,633 |
| 2023/04/03 | 3.520 | 5.490 | 3.410 | 5.050 | 2,630,871,891 | 11,490,332,983 |
| 2023/03/01 | 3.130 | 3.610 | 3.060 | 3.530 | 934,268,456 | 3,113,449,629 |
| 2023/02/01 | 3.030 | 3.390 | 3.010 | 3.140 | 779,084,831 | 2,448,274,081 |
| 2023/01/03 | 2.990 | 3.130 | 2.880 | 3.020 | 242,535,190 | 728,818,245 |
| 2022/12/01 | 3.120 | 3.230 | 2.840 | 2.970 | 422,879,037 | 1,285,552,272 |
| 2022/11/01 | 2.840 | 3.980 | 2.820 | 3.130 | 1,213,635,173 | 3,874,530,289 |
| 2022/10/10 | 2.770 | 3.010 | 2.620 | 2.850 | 274,550,575 | 772,173,492 |
| 2022/09/01 | 3.160 | 3.230 | 2.700 | 2.760 | 447,236,364 | 1,324,937,728 |
| 2022/08/01 | 3.070 | 3.290 | 2.820 | 3.160 | 467,113,320 | 1,441,044,592 |
| 2022/07/01 | 2.980 | 3.440 | 2.850 | 3.080 | 748,489,906 | 2,310,962,584 |
| 2022/06/01 | 2.850 | 3.080 | 2.720 | 3.000 | 398,311,261 | 1,160,081,547 |
| 2022/05/05 | 2.600 | 2.980 | 2.570 | 2.860 | 340,579,239 | 937,444,355 |
| 2022/04/01 | 3.210 | 3.500 | 2.290 | 2.650 | 620,525,435 | 1,807,280,329 |
| 2022/03/01 | 3.300 | 3.490 | 2.940 | 3.220 | 698,269,407 | 2,260,647,205 |
| 2022/02/07 | 3.640 | 4.150 | 3.200 | 3.280 | 805,267,491 | 2,872,791,774 |
| 2022/01/04 | 3.680 | 5.040 | 3.440 | 3.580 | 2,261,161,081 | 8,897,668,853 |
| 2021/12/01 | 3.290 | 3.930 | 3.080 | 3.630 | 1,092,066,026 | 3,803,119,935 |
| 2021/11/01 | 3.100 | 3.800 | 3.020 | 3.280 | 822,572,596 | 2,714,489,566 |
| 2021/10/08 | 3.180 | 3.200 | 2.950 | 3.080 | 141,383,031 | 438,640,853 |
| 2021/09/01 | 3.020 | 3.960 | 3.000 | 3.080 | 629,289,524 | 2,054,630,295 |
| 2021/08/02 | 3.090 | 3.700 | 2.950 | 3.000 | 264,590,523 | 842,720,815 |
| 2021/07/01 | 3.300 | 3.420 | 2.940 | 3.100 | 273,726,590 | 873,187,822 |
| 2021/06/01 | 3.500 | 3.830 | 3.250 | 3.290 | 521,413,763 | 1,808,002,223 |
| 2021/05/06 | 3.050 | 3.550 | 3.040 | 3.370 | 334,818,216 | 1,088,996,247 |
| 2021/04/01 | 3.160 | 3.580 | 3.010 | 3.050 | 335,312,053 | 1,072,998,569 |
| 2021/03/01 | 3.190 | 3.440 | 3.090 | 3.170 | 312,223,716 | 1,006,140,924 |
| 2021/02/01 | 3.230 | 3.400 | 2.950 | 3.180 | 247,258,266 | 788,753,868 |
| 2021/01/04 | 3.450 | 3.630 | 2.990 | 3.290 | 282,834,130 | 944,665,994 |
| 2020/12/01 | 3.770 | 3.980 | 3.210 | 3.420 | 279,375,774 | 1,004,355,907 |
| 2020/11/02 | 4.080 | 4.250 | 3.660 | 3.750 | 419,839,194 | 1,652,067,228 |
| 2020/10/09 | 4.100 | 4.730 | 4.050 | 4.050 | 531,098,316 | 2,247,873,622 |
| 2020/09/01 | 4.290 | 5.870 | 3.950 | 4.010 | 1,359,673,996 | 6,159,323,201 |
| 2020/08/03 | 3.980 | 4.550 | 3.790 | 4.360 | 689,648,380 | 2,875,833,744 |
| 2020/07/01 | 4.000 | 4.520 | 3.590 | 3.940 | 810,716,755 | 3,253,000,979 |
| 2020/06/01 | 3.420 | 5.230 | 3.410 | 4.000 | 1,380,342,424 | 5,542,074,832 |
| 2020/05/06 | 3.450 | 3.670 | 3.120 | 3.400 | 329,487,678 | 1,123,552,981 |
| 2020/04/01 | 3.860 | 4.230 | 3.220 | 3.490 | 296,923,931 | 1,098,618,544 |
| 2020/03/02 | 4.920 | 5.220 | 3.830 | 3.890 | 464,150,207 | 2,072,430,674 |
| 2020/02/03 | 5.000 | 5.760 | 4.500 | 4.860 | 641,302,356 | 3,225,750,850 |
| 2020/01/02 | 5.180 | 6.420 | 5.110 | 5.560 | 749,225,707 | 4,171,314,123 |
| 2019/12/02 | 4.620 | 5.650 | 4.580 | 5.130 | 651,246,894 | 3,252,978,235 |
| 2019/11/01 | 4.870 | 5.170 | 4.580 | 4.630 | 423,974,478 | 2,040,377,175 |
| 2019/10/08 | 5.120 | 5.780 | 4.770 | 4.840 | 827,092,849 | 4,240,918,583 |
| 2019/09/02 | 5.100 | 5.500 | 4.610 | 4.650 | 238,023,338 | 1,181,785,873 |
| 2019/08/01 | 5.130 | 5.350 | 4.300 | 5.150 | 235,206,211 | 1,171,914,946 |
| 2019/07/01 | 4.890 | 5.450 | 4.800 | 5.210 | 310,859,408 | 1,581,497,238 |
| 2019/06/03 | 4.480 | 5.160 | 4.120 | 4.820 | 358,622,642 | 1,665,802,172 |
| 2019/05/06 | 4.980 | 5.200 | 4.380 | 4.470 | 463,490,154 | 2,205,054,407 |
| 2019/04/01 | 6.730 | 7.600 | 5.150 | 5.320 | 549,254,412 | 3,405,377,354 |
| 2019/03/01 | 4.150 | 7.620 | 4.040 | 7.020 | 1,073,261,003 | 6,125,637,174 |
| 2019/02/01 | 3.220 | 4.240 | 3.210 | 4.100 | 253,704,170 | 936,802,647 |
| 2019/01/02 | 3.320 | 3.680 | 3.180 | 3.210 | 246,420,876 | 824,893,882 |
| 2018/12/03 | 3.680 | 4.100 | 3.250 | 3.320 | 290,201,189 | 1,041,096,765 |
| 2018/11/01 | 3.230 | 4.270 | 3.210 | 3.580 | 407,554,403 | 1,455,988,104 |