日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.100 | 6.140 | 5.690 | 5.700 | 52,157,101 | 308,118,074 |
| 2026/03/02 | 7.250 | 7.380 | 5.800 | 5.960 | 563,447,359 | 3,717,343,951 |
| 2026/02/02 | 7.060 | 7.650 | 6.900 | 7.460 | 395,670,451 | 2,875,535,002 |
| 2026/01/05 | 7.250 | 8.350 | 6.870 | 7.060 | 1,150,192,226 | 8,491,294,108 |
| 2025/12/01 | 7.090 | 8.320 | 6.890 | 7.300 | 1,477,997,855 | 10,937,184,127 |
| 2025/11/03 | 7.700 | 8.350 | 6.470 | 7.090 | 1,487,741,868 | 11,013,009,177 |
| 2025/10/09 | 6.780 | 8.680 | 5.850 | 7.860 | 2,115,442,235 | 15,426,862,498 |
| 2025/09/01 | 5.450 | 6.740 | 5.180 | 6.570 | 1,386,077,368 | 8,295,673,047 |
| 2025/08/01 | 5.130 | 6.000 | 5.000 | 5.440 | 1,070,355,526 | 5,771,892,173 |
| 2025/07/01 | 5.580 | 5.880 | 5.120 | 5.150 | 727,980,834 | 3,954,755,880 |
| 2025/06/03 | 5.250 | 5.700 | 5.080 | 5.580 | 555,296,492 | 2,999,989,298 |
| 2025/05/06 | 5.150 | 5.830 | 5.080 | 5.290 | 757,958,562 | 4,045,603,824 |
| 2025/04/01 | 6.050 | 6.130 | 4.120 | 5.080 | 852,045,157 | 4,554,181,364 |
| 2025/03/03 | 5.550 | 7.200 | 5.540 | 5.990 | 1,982,713,297 | 12,035,069,712 |
| 2025/02/05 | 5.000 | 5.750 | 4.960 | 5.570 | 806,752,843 | 4,291,925,124 |
| 2025/01/02 | 5.170 | 6.460 | 4.870 | 4.970 | 994,293,274 | 5,336,869,148 |
| 2024/12/02 | 6.000 | 6.480 | 5.070 | 5.150 | 920,411,606 | 5,223,335,864 |
| 2024/11/01 | 5.780 | 6.450 | 5.060 | 5.840 | 1,810,075,160 | 10,466,759,612 |
| 2024/10/08 | 5.300 | 6.940 | 4.120 | 5.870 | 2,646,453,606 | 14,707,665,915 |
| 2024/09/02 | 3.400 | 4.780 | 3.120 | 4.580 | 800,745,456 | 3,178,959,460 |
| 2024/08/01 | 3.480 | 3.680 | 3.070 | 3.400 | 634,571,512 | 2,162,302,427 |
| 2024/07/01 | 2.990 | 3.680 | 2.740 | 3.460 | 445,123,392 | 1,432,184,513 |
| 2024/06/03 | 3.480 | 3.490 | 2.840 | 2.970 | 324,154,385 | 1,035,673,260 |
| 2024/05/06 | 3.810 | 3.850 | 3.280 | 3.490 | 553,777,920 | 1,997,753,846 |
| 2024/04/01 | 3.850 | 4.160 | 3.380 | 3.750 | 278,795,124 | 1,055,239,544 |
| 2024/03/01 | 4.260 | 4.620 | 3.700 | 3.850 | 547,445,323 | 2,248,631,664 |
| 2024/02/01 | 3.280 | 4.640 | 2.970 | 4.220 | 742,166,749 | 2,803,534,894 |
| 2024/01/02 | 4.600 | 4.620 | 3.230 | 3.250 | 341,044,398 | 1,338,599,262 |
| 2023/12/01 | 4.790 | 4.920 | 4.210 | 4.610 | 315,998,310 | 1,463,862,171 |
| 2023/11/01 | 4.950 | 5.280 | 4.730 | 4.790 | 599,738,082 | 2,961,206,779 |
| 2023/10/09 | 4.320 | 5.730 | 4.300 | 4.950 | 953,349,625 | 4,599,911,940 |
| 2023/09/01 | 4.340 | 4.940 | 4.070 | 4.350 | 628,851,139 | 2,782,666,290 |
| 2023/08/01 | 4.760 | 4.900 | 4.070 | 4.330 | 532,185,988 | 2,402,819,735 |
| 2023/07/03 | 4.250 | 6.060 | 4.090 | 4.750 | 2,155,887,311 | 10,321,310,501 |
| 2023/06/01 | 4.320 | 4.410 | 3.990 | 4.170 | 368,592,098 | 1,556,380,133 |
| 2023/05/04 | 3.640 | 4.590 | 3.430 | 4.310 | 695,269,482 | 2,775,863,406 |
| 2023/04/03 | 4.100 | 4.340 | 3.540 | 3.680 | 393,511,459 | 1,540,597,361 |
| 2023/03/01 | 4.140 | 4.410 | 3.880 | 4.110 | 497,742,040 | 2,058,163,335 |
| 2023/02/01 | 3.830 | 4.340 | 3.830 | 4.120 | 512,310,997 | 2,064,613,317 |
| 2023/01/03 | 3.480 | 3.970 | 3.460 | 3.840 | 274,306,830 | 1,011,506,435 |
| 2022/12/01 | 3.760 | 3.920 | 3.400 | 3.480 | 303,057,472 | 1,103,129,198 |
| 2022/11/01 | 3.520 | 3.800 | 3.500 | 3.760 | 337,706,904 | 1,230,941,665 |
| 2022/10/10 | 3.260 | 3.640 | 3.120 | 3.520 | 201,928,177 | 683,526,879 |
| 2022/09/01 | 3.580 | 3.820 | 3.230 | 3.230 | 324,744,614 | 1,125,240,087 |
| 2022/08/01 | 3.860 | 4.050 | 3.500 | 3.570 | 463,283,592 | 1,734,997,052 |
| 2022/07/01 | 3.720 | 3.950 | 3.400 | 3.880 | 397,148,184 | 1,484,341,337 |
| 2022/06/01 | 3.170 | 3.980 | 3.110 | 3.680 | 544,910,841 | 1,899,014,280 |
| 2022/05/05 | 2.900 | 3.230 | 2.860 | 3.160 | 249,492,062 | 757,832,138 |
| 2022/04/01 | 3.360 | 3.460 | 2.670 | 2.890 | 220,502,336 | 682,454,729 |
| 2022/03/01 | 3.580 | 3.710 | 3.230 | 3.390 | 261,526,668 | 909,458,987 |
| 2022/02/07 | 3.510 | 3.780 | 3.480 | 3.560 | 233,139,265 | 835,221,416 |
| 2022/01/04 | 4.080 | 4.500 | 3.400 | 3.530 | 616,027,972 | 2,388,648,461 |
| 2021/12/01 | 3.950 | 4.300 | 3.800 | 4.080 | 792,128,155 | 3,194,256,785 |
| 2021/11/01 | 3.550 | 4.200 | 3.480 | 3.980 | 726,654,761 | 2,763,104,728 |
| 2021/10/08 | 3.500 | 3.740 | 3.310 | 3.550 | 275,748,487 | 972,013,416 |
| 2021/09/01 | 3.730 | 4.030 | 3.390 | 3.470 | 484,053,103 | 1,769,214,091 |
| 2021/08/02 | 4.410 | 4.900 | 3.680 | 3.730 | 1,400,886,677 | 5,855,706,309 |
| 2021/07/01 | 3.840 | 4.550 | 3.650 | 4.390 | 1,002,065,589 | 4,115,984,406 |
| 2021/06/01 | 3.560 | 4.400 | 3.480 | 3.820 | 602,509,986 | 2,298,575,596 |
| 2021/05/06 | 3.470 | 3.560 | 3.330 | 3.530 | 221,887,338 | 770,503,781 |
| 2021/04/01 | 3.810 | 3.860 | 3.360 | 3.500 | 307,215,296 | 1,115,959,562 |
| 2021/03/01 | 3.750 | 4.060 | 3.460 | 3.830 | 611,934,967 | 2,310,054,500 |
| 2021/02/01 | 3.370 | 3.910 | 3.230 | 3.770 | 523,866,294 | 1,870,202,669 |
| 2021/01/04 | 3.530 | 3.720 | 3.130 | 3.250 | 552,531,288 | 1,882,750,363 |
| 2020/12/01 | 4.060 | 4.450 | 3.430 | 3.540 | 950,302,430 | 3,677,670,404 |
| 2020/11/02 | 4.270 | 4.970 | 3.860 | 4.060 | 972,961,732 | 4,174,005,830 |
| 2020/10/09 | 4.550 | 5.560 | 4.220 | 4.220 | 1,359,903,944 | 6,306,554,540 |
| 2020/09/01 | 4.080 | 6.820 | 4.010 | 4.400 | 1,745,397,199 | 8,425,904,978 |
| 2020/08/03 | 3.350 | 4.280 | 3.340 | 4.030 | 1,139,224,280 | 4,272,091,050 |
| 2020/07/01 | 3.070 | 3.700 | 3.040 | 3.330 | 716,591,114 | 2,354,001,809 |
| 2020/06/01 | 3.250 | 3.420 | 3.020 | 3.070 | 409,846,199 | 1,307,409,374 |
| 2020/05/06 | 3.240 | 3.400 | 3.010 | 3.250 | 321,452,272 | 1,036,683,577 |
| 2020/04/01 | 3.350 | 3.940 | 2.990 | 3.280 | 486,973,512 | 1,650,840,205 |
| 2020/03/02 | 3.890 | 4.210 | 3.280 | 3.310 | 585,503,775 | 2,150,262,613 |
| 2020/02/03 | 3.290 | 4.740 | 2.960 | 3.800 | 1,126,284,774 | 4,164,437,951 |
| 2020/01/02 | 4.060 | 4.420 | 3.600 | 3.660 | 400,398,507 | 1,575,568,125 |
| 2019/12/02 | 3.700 | 4.290 | 3.290 | 4.020 | 622,292,638 | 2,380,269,340 |
| 2019/11/01 | 4.110 | 4.230 | 3.590 | 3.650 | 345,166,548 | 1,344,423,704 |
| 2019/10/08 | 3.900 | 4.450 | 3.840 | 4.120 | 689,028,924 | 2,809,515,437 |
| 2019/09/02 | 3.900 | 4.430 | 3.830 | 3.890 | 712,727,213 | 2,859,817,942 |
| 2019/08/01 | 4.020 | 4.140 | 3.550 | 3.870 | 516,879,325 | 2,013,244,970 |
| 2019/07/01 | 4.060 | 4.350 | 3.820 | 4.060 | 638,644,139 | 2,600,878,256 |
| 2019/06/03 | 4.210 | 4.430 | 3.760 | 3.960 | 468,779,256 | 1,917,307,157 |
| 2019/05/06 | 4.210 | 4.760 | 3.870 | 4.160 | 768,500,386 | 3,266,126,640 |
| 2019/04/01 | 4.980 | 6.380 | 4.350 | 4.450 | 1,286,188,836 | 6,482,391,733 |
| 2019/03/01 | 4.620 | 6.730 | 4.500 | 4.910 | 1,859,911,382 | 9,652,940,072 |
| 2019/02/01 | 2.820 | 5.570 | 2.820 | 4.620 | 1,777,944,193 | 7,036,214,143 |
| 2019/01/02 | 3.590 | 4.060 | 2.710 | 2.800 | 618,762,321 | 2,035,728,036 |
| 2018/12/03 | 3.450 | 4.060 | 3.350 | 3.610 | 827,600,573 | 2,993,845,072 |
| 2018/11/01 | 3.150 | 3.950 | 3.120 | 3.360 | 714,405,134 | 2,425,405,429 |