日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.070 | 7.160 | 6.280 | 6.310 | 274,248,317 | 1,838,834,965 |
| 2026/03/02 | 7.910 | 9.930 | 6.860 | 7.100 | 4,423,897,033 | 35,169,981,412 |
| 2026/02/02 | 7.750 | 8.540 | 7.130 | 8.060 | 2,818,973,758 | 22,185,323,475 |
| 2026/01/05 | 7.300 | 9.200 | 6.410 | 8.660 | 4,031,866,012 | 31,821,502,499 |
| 2025/12/01 | 6.100 | 8.680 | 5.300 | 7.440 | 6,400,174,563 | 44,033,200,993 |
| 2025/11/03 | 4.840 | 6.600 | 4.820 | 6.000 | 4,295,556,770 | 23,904,773,425 |
| 2025/10/09 | 4.360 | 5.150 | 4.330 | 4.860 | 1,901,146,494 | 8,887,859,859 |
| 2025/09/01 | 5.030 | 5.250 | 4.210 | 4.370 | 1,787,001,704 | 8,425,713,034 |
| 2025/08/01 | 4.700 | 5.310 | 4.620 | 5.080 | 2,790,953,600 | 13,752,423,864 |
| 2025/07/01 | 4.410 | 5.470 | 4.390 | 4.750 | 3,678,733,655 | 17,492,378,529 |
| 2025/06/03 | 4.120 | 5.080 | 4.090 | 4.420 | 2,511,005,501 | 11,117,476,855 |
| 2025/05/06 | 3.980 | 4.680 | 3.960 | 4.160 | 2,672,760,891 | 11,212,231,937 |
| 2025/04/01 | 3.430 | 6.080 | 3.380 | 3.950 | 4,674,389,023 | 19,679,177,786 |
| 2025/03/03 | 3.900 | 4.120 | 3.340 | 3.410 | 1,105,574,058 | 4,082,332,209 |
| 2025/02/05 | 3.600 | 4.990 | 3.560 | 3.880 | 2,266,778,361 | 9,084,114,281 |
| 2025/01/02 | 3.870 | 4.090 | 3.350 | 3.620 | 1,485,768,259 | 5,545,630,026 |
| 2024/12/02 | 4.250 | 5.290 | 3.370 | 3.930 | 3,913,722,359 | 16,476,771,131 |
| 2024/11/01 | 3.250 | 4.600 | 3.000 | 4.130 | 3,114,245,818 | 11,662,850,588 |
| 2024/10/08 | 3.270 | 3.390 | 2.580 | 3.280 | 1,916,271,882 | 5,997,930,990 |
| 2024/09/02 | 2.130 | 2.800 | 2.040 | 2.750 | 997,693,576 | 2,424,395,389 |
| 2024/08/01 | 1.940 | 2.500 | 1.910 | 2.100 | 1,282,899,891 | 2,710,126,019 |
| 2024/07/01 | 1.740 | 2.620 | 1.740 | 1.950 | 1,137,011,790 | 2,288,236,227 |
| 2024/06/03 | 2.210 | 2.210 | 1.680 | 1.790 | 364,975,043 | 719,913,272 |
| 2024/05/06 | 2.510 | 2.750 | 2.150 | 2.200 | 428,672,331 | 1,029,885,275 |
| 2024/04/01 | 2.860 | 3.000 | 2.320 | 2.480 | 349,306,235 | 930,901,116 |
| 2024/03/01 | 3.060 | 3.200 | 2.770 | 2.860 | 505,635,481 | 1,503,001,467 |
| 2024/02/01 | 2.830 | 3.260 | 2.200 | 3.140 | 519,619,978 | 1,484,814,087 |
| 2024/01/02 | 3.270 | 3.330 | 2.770 | 2.870 | 400,376,283 | 1,225,151,425 |
| 2023/12/01 | 3.520 | 3.580 | 3.140 | 3.290 | 510,372,343 | 1,726,334,450 |
| 2023/11/01 | 3.370 | 3.640 | 3.330 | 3.520 | 528,674,355 | 1,831,856,640 |
| 2023/10/09 | 3.340 | 3.600 | 3.200 | 3.370 | 426,134,460 | 1,439,269,138 |
| 2023/09/01 | 3.590 | 3.660 | 3.300 | 3.340 | 339,479,573 | 1,178,842,817 |
| 2023/08/01 | 3.810 | 4.350 | 3.460 | 3.570 | 1,576,592,179 | 5,987,108,799 |
| 2023/07/03 | 3.250 | 4.040 | 3.200 | 3.880 | 1,118,622,421 | 4,018,651,047 |
| 2023/06/01 | 3.170 | 3.450 | 3.110 | 3.240 | 253,489,405 | 821,939,395 |
| 2023/05/04 | 3.420 | 3.490 | 3.120 | 3.200 | 180,457,736 | 596,863,961 |
| 2023/04/03 | 3.960 | 4.020 | 3.250 | 3.410 | 251,224,917 | 919,483,196 |
| 2023/03/01 | 4.070 | 4.180 | 3.900 | 3.990 | 391,423,970 | 1,579,395,718 |
| 2023/02/01 | 4.130 | 4.370 | 4.030 | 4.080 | 574,899,054 | 2,387,268,321 |
| 2023/01/03 | 4.040 | 4.170 | 3.900 | 4.130 | 291,347,272 | 1,182,869,924 |
| 2022/12/01 | 4.050 | 4.450 | 3.950 | 4.060 | 837,220,544 | 3,455,627,795 |
| 2022/11/01 | 3.900 | 4.190 | 3.850 | 4.070 | 393,831,466 | 1,576,310,442 |
| 2022/10/10 | 3.970 | 4.290 | 3.700 | 3.850 | 299,193,718 | 1,182,563,170 |
| 2022/09/01 | 4.600 | 4.830 | 3.910 | 3.960 | 468,982,295 | 2,028,348,425 |
| 2022/08/01 | 4.750 | 5.150 | 4.510 | 4.580 | 996,859,604 | 4,732,590,969 |
| 2022/07/01 | 5.250 | 5.360 | 4.490 | 4.770 | 655,271,708 | 3,255,062,209 |
| 2022/06/01 | 5.520 | 5.870 | 5.080 | 5.260 | 1,193,427,709 | 6,483,296,029 |
| 2022/05/05 | 4.570 | 5.880 | 4.430 | 5.630 | 2,092,692,383 | 10,730,280,193 |
| 2022/04/01 | 5.250 | 6.470 | 4.100 | 4.470 | 3,039,123,982 | 15,415,956,398 |
| 2022/03/01 | 4.410 | 5.730 | 4.160 | 5.040 | 2,513,395,441 | 12,152,266,957 |
| 2022/02/07 | 4.240 | 4.780 | 4.120 | 4.410 | 454,134,658 | 1,992,515,811 |
| 2022/01/04 | 4.800 | 5.200 | 3.850 | 4.120 | 674,712,542 | 3,031,146,094 |
| 2021/12/01 | 4.530 | 5.050 | 4.480 | 4.790 | 897,851,269 | 4,231,124,105 |
| 2021/11/01 | 4.260 | 5.130 | 4.260 | 4.530 | 650,841,268 | 2,958,073,563 |
| 2021/10/08 | 4.550 | 4.990 | 4.200 | 4.280 | 441,096,860 | 1,987,141,354 |
| 2021/09/01 | 4.720 | 5.490 | 4.450 | 4.510 | 986,285,468 | 4,726,773,105 |
| 2021/08/02 | 5.350 | 5.990 | 4.610 | 4.730 | 1,696,124,236 | 8,768,962,300 |
| 2021/07/01 | 4.650 | 5.800 | 4.410 | 5.400 | 2,255,331,958 | 11,423,256,367 |
| 2021/06/01 | 4.530 | 5.160 | 4.100 | 4.700 | 987,567,334 | 4,565,030,001 |
| 2021/05/06 | 4.390 | 4.900 | 4.320 | 4.510 | 587,764,275 | 2,662,572,165 |
| 2021/04/01 | 5.020 | 5.470 | 4.300 | 4.360 | 1,137,521,955 | 5,445,886,359 |
| 2021/03/01 | 5.360 | 5.970 | 4.430 | 4.910 | 2,188,936,858 | 11,311,331,213 |
| 2021/02/01 | 3.930 | 5.680 | 3.510 | 5.490 | 1,191,991,508 | 5,545,740,490 |
| 2021/01/04 | 6.360 | 6.690 | 3.980 | 4.150 | 1,418,323,618 | 7,510,023,557 |
| 2020/12/01 | 5.460 | 7.060 | 5.350 | 6.300 | 2,516,876,589 | 15,208,226,789 |
| 2020/11/02 | 5.380 | 5.880 | 5.050 | 5.460 | 1,098,020,263 | 5,975,975,281 |
| 2020/10/09 | 6.080 | 7.170 | 5.480 | 5.490 | 1,371,591,488 | 8,304,986,459 |
| 2020/09/01 | 6.900 | 8.350 | 5.840 | 5.920 | 3,489,082,331 | 23,560,028,440 |
| 2020/08/03 | 4.320 | 7.180 | 4.210 | 7.110 | 3,275,277,725 | 18,685,459,421 |
| 2020/07/01 | 3.990 | 4.590 | 3.900 | 4.330 | 739,342,899 | 3,107,088,533 |
| 2020/06/01 | 4.510 | 5.150 | 3.960 | 3.980 | 871,890,828 | 3,836,319,643 |
| 2020/05/06 | 3.710 | 4.680 | 3.690 | 4.680 | 769,200,844 | 3,222,951,536 |
| 2020/04/01 | 4.200 | 4.490 | 3.580 | 3.730 | 826,881,128 | 3,307,524,512 |
| 2020/03/02 | 3.200 | 4.370 | 3.180 | 4.300 | 956,724,418 | 3,599,675,622 |
| 2020/02/03 | 3.110 | 3.700 | 2.800 | 3.160 | 312,127,894 | 996,468,301 |
| 2020/01/02 | 3.570 | 4.380 | 3.430 | 3.460 | 381,892,570 | 1,416,821,434 |
| 2019/12/02 | 4.000 | 4.110 | 3.400 | 3.610 | 148,080,928 | 559,745,907 |
| 2019/11/01 | 3.470 | 4.260 | 3.450 | 3.980 | 241,283,685 | 914,465,166 |
| 2019/10/08 | 3.310 | 3.530 | 3.300 | 3.490 | 79,650,032 | 271,407,484 |
| 2019/09/02 | 3.370 | 3.670 | 3.300 | 3.330 | 134,150,872 | 458,460,605 |
| 2019/08/01 | 3.500 | 3.910 | 3.300 | 3.420 | 268,682,570 | 949,121,178 |
| 2019/07/01 | 3.860 | 3.980 | 3.460 | 3.550 | 341,805,500 | 1,268,952,918 |
| 2019/06/03 | 3.890 | 5.810 | 3.700 | 3.860 | 1,413,768,831 | 6,100,412,505 |
| 2019/05/06 | 3.950 | 4.570 | 3.720 | 3.910 | 370,657,200 | 1,496,528,445 |
| 2019/04/01 | 4.560 | 4.760 | 3.660 | 3.890 | 369,627,558 | 1,558,904,225 |
| 2019/03/01 | 3.070 | 4.980 | 3.050 | 4.590 | 605,940,719 | 2,376,802,470 |
| 2019/02/01 | 2.440 | 3.300 | 2.440 | 3.090 | 293,296,595 | 826,363,156 |
| 2019/01/02 | 2.460 | 2.950 | 2.410 | 2.440 | 120,465,991 | 308,995,266 |
| 2018/12/03 | 2.780 | 2.950 | 2.430 | 2.470 | 78,754,776 | 209,290,817 |
| 2018/11/01 | 2.660 | 2.980 | 2.550 | 2.720 | 138,532,881 | 377,848,432 |