日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.600 | 6.680 | 6.160 | 6.170 | 183,368,758 | 1,174,018,473 |
| 2026/03/02 | 7.900 | 10.070 | 6.380 | 6.490 | 2,972,315,796 | 22,916,554,787 |
| 2026/02/02 | 5.130 | 7.680 | 5.110 | 6.990 | 1,909,528,681 | 11,891,589,860 |
| 2026/01/05 | 4.720 | 6.480 | 4.590 | 5.680 | 1,458,373,652 | 7,827,820,577 |
| 2025/12/01 | 4.880 | 4.980 | 4.300 | 4.540 | 517,817,709 | 2,420,797,789 |
| 2025/11/03 | 4.760 | 5.580 | 4.750 | 4.870 | 1,190,970,983 | 5,942,945,205 |
| 2025/10/09 | 4.690 | 5.200 | 4.440 | 4.780 | 712,583,308 | 3,404,366,753 |
| 2025/09/01 | 5.020 | 5.330 | 4.430 | 4.710 | 950,146,493 | 4,629,588,787 |
| 2025/08/01 | 4.910 | 5.880 | 4.550 | 4.980 | 1,353,539,612 | 6,875,981,228 |
| 2025/07/01 | 5.330 | 5.360 | 4.740 | 4.970 | 1,321,172,822 | 6,737,981,392 |
| 2025/06/03 | 3.600 | 6.490 | 3.600 | 5.240 | 2,917,550,494 | 13,807,307,712 |
| 2025/05/06 | 3.440 | 4.330 | 3.400 | 3.640 | 1,269,947,524 | 4,701,980,707 |
| 2025/04/01 | 3.090 | 3.810 | 2.280 | 3.440 | 763,081,184 | 2,407,521,135 |
| 2025/03/03 | 3.140 | 4.200 | 2.990 | 3.070 | 1,089,947,448 | 3,651,323,950 |
| 2025/02/05 | 2.930 | 3.450 | 2.890 | 3.150 | 597,337,069 | 1,854,731,599 |
| 2025/01/02 | 2.900 | 3.280 | 2.530 | 2.920 | 424,254,807 | 1,233,520,851 |
| 2024/12/02 | 3.320 | 4.660 | 2.850 | 2.900 | 1,278,408,308 | 4,388,136,517 |
| 2024/11/01 | 3.210 | 3.950 | 2.900 | 3.320 | 839,336,627 | 2,807,581,017 |
| 2024/10/08 | 3.590 | 3.600 | 2.720 | 3.220 | 708,796,384 | 2,326,624,130 |
| 2024/09/02 | 2.160 | 3.040 | 2.020 | 3.000 | 678,800,717 | 1,734,335,831 |
| 2024/08/01 | 2.000 | 2.900 | 1.890 | 2.150 | 687,673,278 | 1,536,949,776 |
| 2024/07/01 | 1.840 | 2.050 | 1.710 | 2.010 | 228,332,527 | 434,402,632 |
| 2024/06/03 | 2.280 | 2.280 | 1.740 | 1.840 | 197,034,312 | 400,964,824 |
| 2024/05/06 | 2.450 | 2.720 | 2.230 | 2.270 | 231,537,635 | 559,742,232 |
| 2024/04/01 | 2.950 | 3.180 | 2.140 | 2.440 | 393,101,679 | 1,052,529,745 |
| 2024/03/01 | 3.350 | 3.730 | 2.750 | 2.920 | 635,968,281 | 2,027,148,895 |
| 2024/02/01 | 2.840 | 3.390 | 1.460 | 3.290 | 540,677,985 | 1,484,161,068 |
| 2024/01/02 | 3.490 | 3.560 | 2.830 | 2.860 | 206,990,734 | 659,265,487 |
| 2023/12/01 | 3.570 | 4.200 | 3.320 | 3.470 | 393,259,562 | 1,431,464,805 |
| 2023/11/01 | 3.610 | 3.880 | 3.530 | 3.580 | 422,159,306 | 1,540,881,466 |
| 2023/10/09 | 3.530 | 3.930 | 3.440 | 3.580 | 589,428,690 | 2,133,731,857 |
| 2023/09/01 | 3.370 | 3.620 | 3.250 | 3.560 | 259,871,093 | 896,555,270 |
| 2023/08/01 | 3.430 | 3.760 | 3.260 | 3.370 | 368,803,965 | 1,274,217,699 |
| 2023/07/03 | 3.220 | 3.400 | 3.170 | 3.390 | 172,086,120 | 567,023,765 |
| 2023/06/01 | 3.240 | 3.430 | 3.070 | 3.220 | 155,177,910 | 502,776,428 |
| 2023/05/04 | 3.400 | 3.560 | 3.250 | 3.260 | 164,016,084 | 552,324,162 |
| 2023/04/03 | 3.620 | 3.940 | 3.270 | 3.450 | 500,188,318 | 1,785,672,295 |
| 2023/03/01 | 3.670 | 4.180 | 3.440 | 3.470 | 462,490,642 | 1,706,590,468 |
| 2023/02/01 | 3.510 | 4.130 | 3.470 | 3.670 | 345,172,876 | 1,275,413,776 |
| 2023/01/03 | 3.190 | 3.510 | 3.180 | 3.500 | 117,922,608 | 394,451,123 |
| 2022/12/01 | 3.570 | 3.640 | 3.170 | 3.200 | 160,021,415 | 543,272,703 |
| 2022/11/01 | 3.300 | 3.650 | 3.290 | 3.570 | 235,820,649 | 814,170,790 |
| 2022/10/10 | 3.430 | 3.710 | 3.220 | 3.300 | 207,008,080 | 706,932,593 |
| 2022/09/01 | 3.670 | 4.090 | 3.280 | 3.320 | 396,649,927 | 1,423,973,237 |
| 2022/08/01 | 3.870 | 4.180 | 3.620 | 3.760 | 495,247,055 | 1,910,415,514 |
| 2022/07/01 | 3.770 | 3.930 | 3.450 | 3.860 | 212,017,661 | 795,596,272 |
| 2022/06/01 | 4.130 | 4.560 | 3.740 | 3.770 | 556,552,830 | 2,254,038,961 |
| 2022/05/05 | 3.650 | 4.670 | 3.530 | 4.150 | 566,103,812 | 2,264,415,248 |
| 2022/04/01 | 4.510 | 4.710 | 3.170 | 3.560 | 538,314,094 | 2,146,527,449 |
| 2022/03/01 | 6.350 | 7.480 | 4.520 | 4.530 | 2,004,466,316 | 11,465,547,327 |
| 2022/02/07 | 4.250 | 7.210 | 4.080 | 6.600 | 737,900,031 | 4,084,276,671 |
| 2022/01/04 | 4.940 | 5.180 | 3.910 | 4.050 | 353,144,000 | 1,596,210,880 |
| 2021/12/01 | 4.410 | 5.790 | 4.280 | 4.910 | 685,313,748 | 3,322,058,393 |
| 2021/11/01 | 4.190 | 4.860 | 4.070 | 4.450 | 345,089,731 | 1,515,806,643 |
| 2021/10/08 | 5.910 | 6.100 | 4.080 | 4.190 | 523,744,441 | 2,655,384,315 |
| 2021/09/01 | 4.410 | 5.990 | 4.210 | 5.660 | 1,287,276,339 | 6,523,272,847 |
| 2021/08/02 | 3.790 | 5.510 | 3.640 | 4.410 | 1,160,863,381 | 5,035,244,915 |
| 2021/07/01 | 4.380 | 4.500 | 3.510 | 3.780 | 371,139,540 | 1,500,331,590 |
| 2021/06/01 | 4.150 | 5.430 | 4.010 | 4.370 | 901,766,786 | 4,048,932,869 |
| 2021/05/06 | 3.320 | 5.370 | 3.280 | 4.160 | 602,108,831 | 2,428,003,861 |
| 2021/04/01 | 3.510 | 3.580 | 3.120 | 3.290 | 176,001,988 | 594,006,709 |
| 2021/03/01 | 3.580 | 4.260 | 3.280 | 3.550 | 429,968,753 | 1,576,910,401 |
| 2021/02/01 | 3.060 | 4.090 | 2.940 | 3.560 | 246,489,536 | 841,145,541 |
| 2021/01/04 | 3.870 | 4.970 | 3.010 | 3.060 | 531,273,750 | 1,980,322,903 |
| 2020/12/01 | 4.470 | 4.600 | 3.710 | 3.880 | 302,975,818 | 1,261,894,281 |
| 2020/11/02 | 5.010 | 5.560 | 4.500 | 4.500 | 577,621,773 | 2,826,014,524 |
| 2020/10/09 | 5.220 | 6.530 | 4.990 | 5.010 | 636,705,035 | 3,462,083,627 |
| 2020/09/01 | 5.000 | 8.230 | 4.900 | 5.000 | 1,827,794,368 | 10,569,220,932 |
| 2020/08/03 | 3.420 | 5.270 | 3.420 | 4.970 | 882,111,376 | 3,766,615,575 |
| 2020/07/01 | 2.690 | 3.510 | 2.660 | 3.410 | 487,046,947 | 1,494,016,509 |
| 2020/06/01 | 2.680 | 2.920 | 2.630 | 2.690 | 205,455,945 | 560,894,729 |
| 2020/05/06 | 2.780 | 3.040 | 2.530 | 2.670 | 236,884,154 | 652,615,844 |
| 2020/04/01 | 3.100 | 3.340 | 2.540 | 2.760 | 335,428,779 | 984,483,466 |
| 2020/03/02 | 3.400 | 3.890 | 3.000 | 3.130 | 468,911,353 | 1,573,197,589 |
| 2020/02/03 | 3.450 | 3.820 | 3.110 | 3.370 | 310,732,386 | 1,068,142,576 |
| 2020/01/02 | 4.110 | 4.440 | 3.800 | 3.830 | 169,973,101 | 687,541,193 |
| 2019/12/02 | 3.920 | 4.200 | 3.880 | 4.070 | 102,163,041 | 410,440,017 |
| 2019/11/01 | 4.130 | 4.340 | 3.880 | 3.930 | 73,570,377 | 299,431,434 |
| 2019/10/08 | 4.460 | 4.750 | 4.190 | 4.190 | 74,973,286 | 329,695,025 |
| 2019/09/02 | 4.510 | 5.230 | 4.420 | 4.450 | 230,650,919 | 1,073,103,400 |
| 2019/08/01 | 4.950 | 5.050 | 4.260 | 4.470 | 177,327,603 | 830,336,501 |
| 2019/07/01 | 5.640 | 5.700 | 4.710 | 5.000 | 508,595,215 | 2,676,482,318 |
| 2019/06/03 | 5.220 | 5.450 | 4.590 | 5.130 | 291,446,121 | 1,485,646,601 |
| 2019/05/06 | 5.080 | 5.560 | 4.380 | 5.330 | 281,242,898 | 1,430,823,243 |
| 2019/04/01 | 5.480 | 6.920 | 5.170 | 5.310 | 592,006,938 | 3,386,279,685 |
| 2019/03/01 | 4.820 | 6.400 | 4.700 | 5.400 | 832,992,122 | 4,439,848,010 |
| 2019/02/01 | 3.830 | 4.950 | 3.810 | 4.810 | 277,534,221 | 1,207,273,861 |
| 2019/01/02 | 4.200 | 4.400 | 3.750 | 3.810 | 231,146,693 | 933,832,639 |
| 2018/12/03 | 4.720 | 5.150 | 4.100 | 4.150 | 286,953,215 | 1,299,898,063 |
| 2018/11/01 | 4.440 | 5.270 | 4.410 | 4.620 | 389,278,308 | 1,823,768,872 |