日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.400 | 4.430 | 4.060 | 4.060 | 70,275,411 | 297,792,054 |
| 2026/03/02 | 4.910 | 4.940 | 4.060 | 4.300 | 696,820,706 | 3,172,276,264 |
| 2026/02/02 | 5.180 | 6.140 | 4.990 | 5.030 | 1,301,193,421 | 6,941,866,901 |
| 2026/01/05 | 4.440 | 5.480 | 4.400 | 5.230 | 1,538,572,330 | 7,519,772,262 |
| 2025/12/01 | 4.850 | 4.880 | 4.180 | 4.390 | 526,508,734 | 2,408,777,458 |
| 2025/11/03 | 4.780 | 5.040 | 4.580 | 4.850 | 754,655,134 | 3,631,777,832 |
| 2025/10/09 | 4.730 | 4.820 | 4.350 | 4.770 | 502,676,145 | 2,346,240,906 |
| 2025/09/01 | 5.140 | 5.280 | 4.570 | 4.730 | 990,409,862 | 4,882,720,619 |
| 2025/08/01 | 5.130 | 5.570 | 5.020 | 5.130 | 1,191,453,775 | 6,210,452,802 |
| 2025/07/01 | 5.060 | 5.330 | 4.900 | 5.150 | 1,267,078,129 | 6,474,769,239 |
| 2025/06/03 | 4.760 | 5.420 | 4.570 | 5.060 | 1,405,608,295 | 6,961,275,080 |
| 2025/05/06 | 4.630 | 5.300 | 4.480 | 4.810 | 978,246,675 | 4,700,475,273 |
| 2025/04/01 | 4.410 | 4.750 | 3.410 | 4.610 | 1,000,423,994 | 4,296,821,054 |
| 2025/03/03 | 5.090 | 6.000 | 4.300 | 4.420 | 2,118,495,044 | 10,491,846,705 |
| 2025/02/05 | 4.000 | 5.700 | 3.940 | 5.170 | 2,011,065,269 | 9,457,034,427 |
| 2025/01/02 | 3.650 | 4.070 | 3.250 | 3.950 | 748,020,146 | 2,790,115,144 |
| 2024/12/02 | 4.680 | 5.390 | 3.620 | 3.630 | 1,711,138,347 | 7,409,229,042 |
| 2024/11/01 | 4.200 | 5.300 | 3.690 | 4.600 | 2,009,801,309 | 8,938,591,321 |
| 2024/10/08 | 4.440 | 4.720 | 3.310 | 4.240 | 1,587,899,749 | 6,633,451,201 |
| 2024/09/02 | 2.760 | 3.720 | 2.590 | 3.700 | 795,875,290 | 2,540,831,863 |
| 2024/08/01 | 2.440 | 3.170 | 2.350 | 2.780 | 1,573,747,399 | 4,225,511,766 |
| 2024/07/01 | 2.300 | 2.630 | 2.210 | 2.460 | 475,069,064 | 1,140,165,753 |
| 2024/06/03 | 2.690 | 2.700 | 2.190 | 2.310 | 309,267,473 | 764,663,826 |
| 2024/05/06 | 2.880 | 3.130 | 2.570 | 2.700 | 540,451,886 | 1,524,074,318 |
| 2024/04/01 | 3.210 | 3.330 | 2.410 | 2.850 | 475,068,104 | 1,401,450,906 |
| 2024/03/01 | 3.210 | 3.690 | 3.050 | 3.200 | 878,907,950 | 2,889,409,885 |
| 2024/02/01 | 2.950 | 3.600 | 2.210 | 3.180 | 721,385,149 | 2,153,334,669 |
| 2024/01/02 | 3.830 | 3.950 | 2.980 | 2.990 | 654,154,550 | 2,248,656,265 |
| 2023/12/01 | 4.140 | 5.450 | 3.500 | 3.770 | 1,606,591,365 | 6,771,782,603 |
| 2023/11/01 | 3.940 | 4.540 | 3.920 | 4.130 | 1,148,039,014 | 4,744,271,225 |
| 2023/10/09 | 4.090 | 4.270 | 3.640 | 3.960 | 573,667,971 | 2,288,935,204 |
| 2023/09/01 | 4.420 | 4.450 | 3.870 | 4.080 | 515,219,173 | 2,166,496,622 |
| 2023/08/01 | 4.860 | 4.920 | 4.140 | 4.420 | 824,910,251 | 3,782,213,500 |
| 2023/07/03 | 5.510 | 5.540 | 4.520 | 4.810 | 1,187,322,466 | 6,049,407,964 |
| 2023/06/01 | 4.940 | 7.130 | 4.930 | 5.520 | 3,125,850,290 | 17,598,537,132 |
| 2023/05/04 | 6.190 | 7.780 | 4.390 | 4.960 | 2,471,273,997 | 14,407,527,402 |
| 2023/04/03 | 3.900 | 6.480 | 3.690 | 6.210 | 2,569,153,031 | 13,025,605,867 |
| 2023/03/01 | 3.440 | 3.950 | 3.430 | 3.910 | 825,233,253 | 3,038,921,454 |
| 2023/02/01 | 3.360 | 3.890 | 3.340 | 3.450 | 861,715,151 | 3,024,620,180 |
| 2023/01/03 | 3.590 | 4.070 | 3.130 | 3.370 | 856,401,194 | 3,031,660,226 |
| 2022/12/01 | 3.380 | 3.940 | 3.150 | 3.660 | 802,792,645 | 2,835,865,018 |
| 2022/11/01 | 3.080 | 3.670 | 3.020 | 3.360 | 714,429,151 | 2,345,113,688 |
| 2022/10/10 | 2.980 | 3.180 | 2.850 | 3.050 | 228,464,983 | 688,821,923 |
| 2022/09/01 | 3.470 | 3.530 | 2.920 | 2.950 | 348,886,363 | 1,122,541,872 |
| 2022/08/01 | 3.330 | 3.620 | 3.070 | 3.500 | 488,108,072 | 1,649,805,283 |
| 2022/07/01 | 3.370 | 3.430 | 3.060 | 3.340 | 410,287,349 | 1,353,948,251 |
| 2022/06/01 | 3.270 | 3.700 | 3.150 | 3.380 | 651,795,493 | 2,199,809,788 |
| 2022/05/05 | 3.100 | 3.410 | 2.950 | 3.270 | 437,021,898 | 1,390,822,190 |
| 2022/04/01 | 3.820 | 4.600 | 2.890 | 3.110 | 1,003,470,108 | 3,617,509,739 |
| 2022/03/01 | 3.620 | 4.120 | 3.350 | 3.860 | 962,361,660 | 3,596,826,704 |
| 2022/02/07 | 4.030 | 4.220 | 3.490 | 3.640 | 726,935,054 | 2,795,065,282 |
| 2022/01/04 | 5.470 | 6.430 | 3.830 | 3.980 | 1,893,044,207 | 9,327,975,329 |
| 2021/12/01 | 4.200 | 6.090 | 4.050 | 5.370 | 2,881,001,772 | 14,196,136,231 |
| 2021/11/01 | 3.660 | 5.730 | 3.560 | 4.200 | 3,151,510,296 | 13,512,100,394 |
| 2021/10/08 | 3.580 | 3.990 | 3.240 | 3.630 | 757,864,185 | 2,735,889,707 |
| 2021/09/01 | 3.100 | 4.800 | 3.100 | 3.510 | 1,525,945,779 | 5,535,368,313 |
| 2021/08/02 | 3.530 | 3.630 | 3.040 | 3.110 | 430,091,910 | 1,431,130,830 |
| 2021/07/01 | 3.370 | 4.000 | 3.270 | 3.500 | 727,315,894 | 2,571,061,685 |
| 2021/06/01 | 3.390 | 3.780 | 3.310 | 3.360 | 497,546,539 | 1,721,511,024 |
| 2021/05/06 | 3.050 | 3.800 | 3.050 | 3.360 | 432,815,846 | 1,434,784,529 |
| 2021/04/01 | 3.100 | 3.330 | 3.030 | 3.050 | 343,152,246 | 1,073,208,649 |
| 2021/03/01 | 3.440 | 3.800 | 3.060 | 3.100 | 644,623,209 | 2,159,487,750 |
| 2021/02/01 | 3.160 | 3.520 | 2.870 | 3.320 | 496,938,145 | 1,598,898,481 |
| 2021/01/04 | 3.540 | 3.680 | 2.820 | 3.330 | 554,764,535 | 1,854,300,458 |
| 2020/12/01 | 3.980 | 4.150 | 3.300 | 3.480 | 318,057,216 | 1,185,558,272 |
| 2020/11/02 | 4.220 | 4.500 | 3.770 | 3.960 | 389,955,139 | 1,603,690,509 |
| 2020/10/09 | 4.860 | 5.180 | 4.200 | 4.270 | 376,958,191 | 1,744,374,028 |
| 2020/09/01 | 5.910 | 6.920 | 4.680 | 4.730 | 1,032,284,124 | 5,739,499,729 |
| 2020/08/03 | 5.630 | 6.480 | 5.130 | 5.950 | 1,195,735,976 | 6,932,279,320 |
| 2020/07/01 | 3.990 | 6.200 | 3.940 | 5.590 | 1,497,638,520 | 7,383,357,903 |
| 2020/06/01 | 3.430 | 4.360 | 3.420 | 3.960 | 663,614,805 | 2,516,759,147 |
| 2020/05/06 | 3.620 | 3.770 | 3.220 | 3.430 | 413,808,030 | 1,452,466,185 |
| 2020/04/01 | 3.800 | 4.020 | 3.480 | 3.670 | 243,822,035 | 912,503,965 |
| 2020/03/02 | 4.370 | 4.630 | 3.750 | 3.790 | 481,988,540 | 1,993,022,612 |
| 2020/02/03 | 3.920 | 5.040 | 3.910 | 4.300 | 1,164,713,224 | 4,999,531,514 |
| 2020/01/02 | 3.960 | 4.660 | 3.950 | 4.350 | 738,635,759 | 3,124,429,260 |
| 2019/12/02 | 3.950 | 4.340 | 3.840 | 3.940 | 564,819,430 | 2,269,162,060 |
| 2019/11/01 | 4.300 | 4.960 | 3.900 | 3.930 | 898,320,598 | 3,838,074,754 |
| 2019/10/08 | 4.590 | 4.900 | 4.280 | 4.290 | 317,068,371 | 1,431,563,695 |
| 2019/09/02 | 4.100 | 5.120 | 4.060 | 4.550 | 532,045,076 | 2,371,590,926 |
| 2019/08/01 | 4.020 | 4.230 | 3.630 | 4.100 | 250,678,313 | 1,001,459,860 |
| 2019/07/01 | 4.070 | 4.190 | 3.710 | 4.040 | 256,206,054 | 1,025,464,731 |
| 2019/06/03 | 3.930 | 4.460 | 3.660 | 4.020 | 279,005,576 | 1,120,904,901 |
| 2019/05/06 | 4.400 | 4.540 | 3.870 | 3.920 | 290,330,355 | 1,214,306,709 |
| 2019/04/01 | 4.950 | 5.600 | 4.470 | 4.590 | 837,034,952 | 4,103,563,852 |
| 2019/03/01 | 4.510 | 5.580 | 4.360 | 4.910 | 1,158,696,509 | 5,608,091,103 |
| 2019/02/01 | 3.690 | 4.680 | 3.650 | 4.520 | 528,093,796 | 2,183,667,846 |
| 2019/01/02 | 4.490 | 5.190 | 3.530 | 3.630 | 975,886,487 | 4,108,482,110 |
| 2018/12/03 | 4.580 | 4.940 | 4.100 | 4.450 | 638,682,565 | 2,885,248,487 |
| 2018/11/01 | 4.030 | 5.280 | 4.010 | 4.410 | 831,287,553 | 3,684,682,078 |