日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.900 | 11.100 | 9.960 | 10.200 | 121,455,165 | 1,280,137,439 |
| 2026/03/02 | 9.300 | 11.990 | 8.950 | 10.630 | 1,203,056,579 | 12,292,230,595 |
| 2026/02/02 | 8.580 | 9.580 | 7.930 | 9.400 | 521,203,352 | 4,624,376,740 |
| 2026/01/05 | 7.000 | 8.980 | 6.320 | 8.630 | 1,376,458,942 | 10,643,468,769 |
| 2025/12/01 | 5.950 | 6.970 | 5.220 | 6.830 | 1,173,193,129 | 7,323,658,107 |
| 2025/11/03 | 5.540 | 6.850 | 5.460 | 6.100 | 1,175,232,532 | 7,036,704,785 |
| 2025/10/09 | 5.550 | 5.680 | 5.280 | 5.550 | 536,117,367 | 2,956,687,279 |
| 2025/09/01 | 5.480 | 6.000 | 5.030 | 5.510 | 692,182,976 | 3,810,467,282 |
| 2025/08/01 | 5.380 | 5.870 | 5.330 | 5.510 | 619,568,761 | 3,421,568,482 |
| 2025/07/01 | 5.530 | 6.000 | 5.290 | 5.380 | 764,464,997 | 4,242,780,733 |
| 2025/06/03 | 4.920 | 5.820 | 4.920 | 5.510 | 886,818,387 | 4,693,486,313 |
| 2025/05/06 | 4.930 | 5.360 | 4.850 | 4.960 | 350,620,320 | 1,761,867,108 |
| 2025/04/01 | 5.500 | 5.580 | 4.380 | 4.900 | 477,187,338 | 2,428,883,550 |
| 2025/03/03 | 5.400 | 6.400 | 5.270 | 5.490 | 975,259,732 | 5,500,464,888 |
| 2025/02/05 | 5.130 | 5.840 | 5.110 | 5.430 | 701,613,046 | 3,772,924,154 |
| 2025/01/02 | 5.260 | 5.360 | 4.620 | 5.090 | 433,207,973 | 2,201,779,522 |
| 2024/12/02 | 5.690 | 6.880 | 5.240 | 5.260 | 1,227,683,297 | 7,080,663,415 |
| 2024/11/01 | 4.550 | 6.900 | 4.290 | 5.660 | 1,791,442,860 | 9,584,219,301 |
| 2024/10/07 | 3.650 | 4.840 | 3.580 | 4.540 | 800,882,776 | 3,325,665,727 |
| 2024/09/02 | 3.150 | 4.030 | 2.910 | 4.030 | 381,426,238 | 1,346,434,620 |
| 2024/08/01 | 3.530 | 3.550 | 2.840 | 3.110 | 190,815,419 | 621,581,227 |
| 2024/07/01 | 3.580 | 3.700 | 3.290 | 3.510 | 169,679,267 | 597,271,019 |
| 2024/06/03 | 3.850 | 3.950 | 3.400 | 3.590 | 190,758,447 | 705,329,357 |
| 2024/05/06 | 4.130 | 4.300 | 3.590 | 3.860 | 299,360,144 | 1,188,459,771 |
| 2024/04/01 | 4.800 | 4.820 | 3.800 | 4.080 | 411,369,099 | 1,799,739,808 |
| 2024/03/01 | 4.590 | 4.860 | 4.250 | 4.800 | 462,280,098 | 2,138,045,453 |
| 2024/02/01 | 3.800 | 4.760 | 3.050 | 4.500 | 441,062,270 | 1,776,378,292 |
| 2024/01/02 | 5.020 | 5.020 | 3.850 | 3.860 | 381,339,745 | 1,692,195,118 |
| 2023/12/01 | 5.110 | 5.570 | 4.430 | 5.040 | 676,244,924 | 3,406,583,804 |
| 2023/11/01 | 4.560 | 5.120 | 4.530 | 5.070 | 491,004,992 | 2,366,644,061 |
| 2023/10/09 | 4.500 | 4.980 | 4.420 | 4.580 | 496,040,265 | 2,291,706,024 |
| 2023/09/01 | 3.900 | 4.650 | 3.870 | 4.640 | 481,064,869 | 2,051,741,666 |
| 2023/08/01 | 3.750 | 4.400 | 3.670 | 3.920 | 595,347,059 | 2,342,690,677 |
| 2023/07/03 | 3.860 | 3.930 | 3.670 | 3.730 | 316,608,263 | 1,202,319,878 |
| 2023/06/01 | 3.510 | 4.150 | 3.290 | 3.840 | 446,089,954 | 1,649,417,604 |
| 2023/05/04 | 3.800 | 3.880 | 3.430 | 3.510 | 249,675,808 | 912,565,078 |
| 2023/04/03 | 3.860 | 4.400 | 3.600 | 3.910 | 501,314,517 | 1,976,432,483 |
| 2023/03/01 | 3.020 | 3.960 | 3.020 | 3.820 | 615,029,944 | 2,124,928,456 |
| 2023/02/01 | 3.120 | 3.180 | 2.980 | 3.020 | 175,602,767 | 539,978,508 |
| 2023/01/03 | 3.320 | 3.350 | 2.930 | 3.120 | 184,119,085 | 585,498,690 |
| 2022/12/01 | 2.980 | 3.620 | 2.950 | 3.330 | 507,715,055 | 1,634,842,477 |
| 2022/11/01 | 2.030 | 3.430 | 1.720 | 2.960 | 1,035,151,699 | 2,624,109,556 |
| 2022/10/10 | - | - | - | - | 0 | - |
| 2022/09/01 | - | - | - | - | 0 | - |
| 2022/08/01 | 2.390 | 2.410 | 1.830 | 1.900 | 459,024,540 | 978,869,831 |
| 2022/07/01 | 1.990 | 2.560 | 1.970 | 2.380 | 399,466,092 | 888,812,054 |
| 2022/06/01 | 2.100 | 2.210 | 1.950 | 2.000 | 262,498,977 | 542,060,387 |
| 2022/05/05 | 1.710 | 2.350 | 1.630 | 2.110 | 479,064,623 | 934,176,014 |
| 2022/04/01 | 3.310 | 3.360 | 1.730 | 1.790 | 573,754,301 | 1,461,639,081 |
| 2022/03/01 | 3.510 | 4.100 | 3.060 | 3.320 | 534,164,629 | 1,868,240,789 |
| 2022/02/07 | 3.450 | 3.630 | 3.380 | 3.510 | 171,351,488 | 598,445,071 |
| 2022/01/04 | 3.870 | 4.040 | 3.280 | 3.410 | 473,908,852 | 1,729,767,309 |
| 2021/12/01 | 3.710 | 4.530 | 3.450 | 3.840 | 835,244,766 | 3,242,837,803 |
| 2021/11/01 | 3.140 | 3.880 | 3.130 | 3.750 | 609,439,137 | 2,117,801,001 |
| 2021/10/08 | 3.890 | 3.950 | 2.930 | 3.120 | 304,854,880 | 1,058,608,570 |
| 2021/09/01 | 4.280 | 4.840 | 3.580 | 3.900 | 919,035,731 | 3,813,998,283 |
| 2021/08/02 | 3.850 | 5.550 | 3.730 | 4.320 | 1,478,377,500 | 6,449,421,843 |
| 2021/07/01 | 3.040 | 4.650 | 2.930 | 3.810 | 975,879,019 | 3,520,483,561 |
| 2021/06/01 | 2.890 | 3.450 | 2.860 | 3.050 | 671,788,880 | 2,057,353,445 |
| 2021/05/06 | 2.680 | 3.190 | 2.600 | 2.900 | 387,855,609 | 1,102,479,568 |
| 2021/04/01 | 2.550 | 3.040 | 2.490 | 2.670 | 343,375,768 | 922,822,376 |
| 2021/03/01 | 2.900 | 3.070 | 2.500 | 2.560 | 251,741,880 | 694,178,234 |
| 2021/02/01 | 2.600 | 3.310 | 2.410 | 3.010 | 196,376,466 | 556,236,339 |
| 2021/01/04 | 3.070 | 3.100 | 2.590 | 2.680 | 275,517,320 | 787,979,535 |
| 2020/12/01 | 3.570 | 3.780 | 3.000 | 3.060 | 318,548,264 | 1,067,933,055 |
| 2020/11/02 | 4.200 | 4.430 | 3.480 | 3.580 | 403,292,895 | 1,581,916,380 |
| 2020/10/09 | 4.260 | 4.930 | 4.150 | 4.160 | 522,315,457 | 2,285,130,124 |
| 2020/09/01 | 4.460 | 6.210 | 4.100 | 4.190 | 1,436,606,460 | 6,809,514,620 |
| 2020/08/03 | 3.930 | 4.800 | 3.890 | 4.440 | 754,712,179 | 3,218,847,443 |
| 2020/07/01 | 3.890 | 4.530 | 3.740 | 3.890 | 537,060,425 | 2,154,954,955 |
| 2020/06/01 | 3.510 | 4.040 | 3.510 | 3.910 | 349,450,023 | 1,307,816,711 |
| 2020/05/06 | 3.550 | 3.860 | 3.460 | 3.510 | 189,085,907 | 679,763,835 |
| 2020/04/01 | 3.220 | 4.880 | 3.180 | 3.580 | 677,704,251 | 2,517,671,292 |
| 2020/03/02 | 3.600 | 4.570 | 3.180 | 3.200 | 512,413,879 | 1,863,905,484 |
| 2020/02/03 | 3.260 | 4.130 | 2.930 | 3.540 | 352,368,391 | 1,220,956,474 |
| 2020/01/02 | 4.130 | 4.160 | 3.610 | 3.620 | 187,322,255 | 726,810,349 |
| 2019/12/02 | 3.540 | 4.660 | 3.340 | 4.090 | 627,456,813 | 2,451,787,496 |
| 2019/11/01 | 4.550 | 4.770 | 3.470 | 3.530 | 135,309,391 | 552,062,315 |
| 2019/10/08 | 4.890 | 4.950 | 4.470 | 4.520 | 44,097,510 | 207,589,028 |
| 2019/09/02 | 4.880 | 5.230 | 4.780 | 4.890 | 88,541,962 | 437,840,002 |
| 2019/08/01 | 5.150 | 5.210 | 4.680 | 4.890 | 69,022,616 | 343,905,184 |
| 2019/07/01 | 4.910 | 5.470 | 4.790 | 5.150 | 127,347,782 | 646,926,732 |
| 2019/06/03 | 5.010 | 5.070 | 4.700 | 4.860 | 67,429,036 | 331,076,566 |
| 2019/05/06 | 4.920 | 5.390 | 4.600 | 5.010 | 158,984,535 | 791,742,984 |
| 2019/04/01 | 5.700 | 6.190 | 4.640 | 5.020 | 240,258,861 | 1,294,394,613 |
| 2019/03/01 | 4.800 | 5.980 | 4.770 | 5.840 | 551,225,093 | 2,947,676,184 |
| 2019/02/01 | 4.040 | 5.150 | 4.040 | 4.820 | 247,070,919 | 1,114,907,521 |
| 2019/01/02 | 4.200 | 4.650 | 3.920 | 4.040 | 116,445,219 | 489,361,032 |
| 2018/12/03 | 4.800 | 4.810 | 4.020 | 4.040 | 76,110,708 | 336,219,052 |
| 2018/11/01 | 4.100 | 5.190 | 4.000 | 4.590 | 204,824,448 | 915,565,282 |