日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.880 | 4.930 | 4.630 | 4.630 | 168,765,231 | 804,588,238 |
| 2026/03/02 | 5.680 | 5.760 | 4.700 | 4.790 | 2,193,950,137 | 11,479,844,091 |
| 2026/02/02 | 5.880 | 6.600 | 5.680 | 5.810 | 2,539,004,051 | 15,214,981,775 |
| 2026/01/05 | 4.970 | 7.800 | 4.960 | 6.050 | 5,495,324,120 | 32,669,701,893 |
| 2025/12/01 | 5.190 | 5.250 | 4.700 | 4.940 | 911,967,417 | 4,578,076,433 |
| 2025/11/03 | 5.200 | 5.460 | 5.000 | 5.200 | 1,284,941,191 | 6,700,968,311 |
| 2025/10/09 | 5.330 | 5.570 | 5.000 | 5.200 | 971,338,093 | 5,123,808,440 |
| 2025/09/01 | 5.900 | 5.940 | 5.140 | 5.320 | 2,192,509,663 | 12,223,241,371 |
| 2025/08/01 | 5.510 | 6.500 | 5.400 | 5.870 | 4,851,339,239 | 28,234,794,370 |
| 2025/07/01 | 6.090 | 6.110 | 5.480 | 5.520 | 2,804,712,061 | 16,267,329,953 |
| 2025/06/03 | 5.240 | 6.170 | 5.160 | 6.070 | 5,245,960,029 | 29,692,133,764 |
| 2025/05/06 | 4.860 | 5.490 | 4.530 | 5.020 | 1,415,337,417 | 7,041,303,649 |
| 2025/04/01 | 5.400 | 5.440 | 4.210 | 4.820 | 1,245,316,003 | 6,186,107,244 |
| 2025/03/03 | 5.610 | 6.380 | 5.270 | 5.360 | 2,027,573,229 | 11,465,926,609 |
| 2025/02/05 | 5.560 | 6.750 | 5.540 | 5.580 | 3,183,619,063 | 18,648,048,661 |
| 2025/01/02 | 5.510 | 5.680 | 4.970 | 5.460 | 1,492,179,380 | 8,065,229,548 |
| 2024/12/02 | 6.470 | 7.230 | 5.470 | 5.500 | 4,923,412,093 | 30,365,144,083 |
| 2024/11/01 | 5.600 | 7.270 | 5.250 | 6.460 | 5,939,120,731 | 36,495,896,891 |
| 2024/10/08 | 6.600 | 6.600 | 4.810 | 5.620 | 3,542,196,337 | 20,925,524,860 |
| 2024/09/02 | 4.290 | 5.600 | 4.010 | 5.530 | 1,465,668,532 | 7,119,484,894 |
| 2024/08/01 | 4.210 | 4.380 | 3.950 | 4.310 | 1,465,448,459 | 6,173,201,633 |
| 2024/07/01 | 4.170 | 4.280 | 3.890 | 4.220 | 983,884,273 | 4,073,280,890 |
| 2024/06/03 | 4.730 | 4.920 | 4.000 | 4.170 | 1,146,535,499 | 5,107,815,648 |
| 2024/05/06 | 5.160 | 5.220 | 4.480 | 4.800 | 1,749,048,336 | 8,596,572,571 |
| 2024/04/01 | 5.520 | 5.660 | 4.530 | 5.090 | 2,107,246,948 | 10,957,684,129 |
| 2024/03/01 | 5.370 | 6.800 | 5.260 | 5.510 | 6,290,360,948 | 36,075,220,036 |
| 2024/02/01 | 4.290 | 5.790 | 3.770 | 5.400 | 3,507,401,084 | 16,879,367,716 |
| 2024/01/02 | 5.190 | 5.630 | 4.370 | 4.410 | 3,907,727,109 | 19,147,862,834 |
| 2023/12/01 | 4.770 | 6.840 | 4.710 | 5.150 | 7,626,624,867 | 40,935,908,973 |
| 2023/11/01 | 4.400 | 5.850 | 4.380 | 4.770 | 3,592,028,126 | 17,421,336,411 |
| 2023/10/09 | 4.790 | 4.860 | 4.210 | 4.420 | 1,000,350,104 | 4,571,599,975 |
| 2023/09/01 | 5.400 | 5.470 | 4.570 | 4.810 | 1,633,913,068 | 8,271,684,906 |
| 2023/08/01 | 5.520 | 5.920 | 4.920 | 5.450 | 2,530,929,887 | 13,799,895,208 |
| 2023/07/03 | 7.760 | 7.820 | 5.300 | 5.560 | 4,309,522,770 | 28,485,945,509 |
| 2023/06/01 | 5.560 | 8.300 | 5.180 | 7.800 | 7,549,634,547 | 50,658,047,810 |
| 2023/05/04 | 6.710 | 7.380 | 4.960 | 5.650 | 7,173,090,322 | 44,293,832,738 |
| 2023/04/03 | 4.290 | 6.160 | 4.270 | 6.160 | 3,760,193,087 | 19,628,207,914 |
| 2023/03/01 | 3.530 | 4.340 | 3.530 | 4.320 | 1,626,278,471 | 6,391,274,391 |
| 2023/02/01 | 3.410 | 3.890 | 3.380 | 3.540 | 1,068,780,909 | 3,799,516,131 |
| 2023/01/03 | 3.210 | 3.420 | 3.190 | 3.400 | 458,361,771 | 1,514,885,653 |
| 2022/12/01 | 3.280 | 3.400 | 3.090 | 3.210 | 675,423,659 | 2,191,749,773 |
| 2022/11/01 | 2.920 | 3.800 | 2.900 | 3.260 | 1,158,954,653 | 3,731,833,982 |
| 2022/10/10 | 2.800 | 2.980 | 2.710 | 2.920 | 257,967,051 | 735,851,012 |
| 2022/09/01 | 3.330 | 3.360 | 2.770 | 2.790 | 478,388,301 | 1,465,064,171 |
| 2022/08/01 | 3.210 | 3.400 | 3.020 | 3.340 | 652,450,848 | 2,115,571,874 |
| 2022/07/01 | 3.360 | 3.380 | 3.070 | 3.220 | 508,035,454 | 1,654,925,491 |
| 2022/06/01 | 3.100 | 3.770 | 3.050 | 3.340 | 1,198,214,901 | 3,972,082,396 |
| 2022/05/05 | 3.060 | 3.150 | 2.870 | 3.090 | 576,698,057 | 1,754,603,838 |
| 2022/04/01 | 3.630 | 3.850 | 2.840 | 3.070 | 718,814,331 | 2,406,230,973 |
| 2022/03/01 | 3.730 | 3.830 | 3.260 | 3.640 | 860,146,117 | 3,109,428,212 |
| 2022/02/07 | 3.770 | 4.220 | 3.610 | 3.730 | 825,476,159 | 3,163,637,379 |
| 2022/01/04 | 4.880 | 5.180 | 3.620 | 3.710 | 2,197,043,828 | 9,551,648,042 |
| 2021/12/01 | 4.030 | 5.090 | 3.980 | 4.860 | 2,652,190,094 | 11,908,333,522 |
| 2021/11/01 | 3.890 | 4.800 | 3.880 | 4.030 | 2,311,112,005 | 9,591,114,820 |
| 2021/10/08 | 3.830 | 3.960 | 3.610 | 3.890 | 424,544,562 | 1,622,821,588 |
| 2021/09/01 | 3.540 | 4.530 | 3.530 | 3.770 | 1,454,158,894 | 5,587,605,550 |
| 2021/08/02 | 3.780 | 3.940 | 3.470 | 3.540 | 957,862,479 | 3,527,328,578 |
| 2021/07/01 | 4.230 | 4.540 | 3.630 | 3.810 | 913,935,969 | 3,703,725,514 |
| 2021/06/01 | 4.390 | 4.740 | 4.230 | 4.250 | 1,152,917,445 | 5,075,719,051 |
| 2021/05/06 | 4.240 | 4.570 | 4.200 | 4.390 | 624,106,691 | 2,714,864,105 |
| 2021/04/01 | 5.030 | 5.240 | 4.180 | 4.220 | 866,124,673 | 4,042,636,911 |
| 2021/03/01 | 6.000 | 6.160 | 4.980 | 5.060 | 1,736,309,236 | 9,636,516,259 |
| 2021/02/01 | 5.620 | 6.220 | 5.070 | 6.000 | 2,423,226,490 | 13,879,029,721 |
| 2021/01/04 | 5.150 | 5.850 | 4.650 | 5.560 | 2,312,218,898 | 12,260,540,706 |
| 2020/12/01 | 6.420 | 6.770 | 4.800 | 5.110 | 1,771,548,287 | 10,230,691,357 |
| 2020/11/02 | 6.590 | 6.980 | 6.000 | 6.440 | 1,670,863,553 | 10,864,790,253 |
| 2020/10/09 | 6.950 | 7.320 | 6.230 | 6.500 | 1,046,852,818 | 7,066,256,521 |
| 2020/09/01 | 8.790 | 9.230 | 6.710 | 6.820 | 1,929,446,841 | 15,218,511,958 |
| 2020/08/03 | 9.640 | 10.080 | 8.000 | 8.860 | 1,858,465,026 | 16,995,662,662 |
| 2020/07/01 | 7.300 | 9.990 | 7.040 | 9.390 | 2,697,968,950 | 22,743,878,248 |
| 2020/06/01 | 6.160 | 7.550 | 6.090 | 7.330 | 1,519,138,006 | 10,303,553,525 |
| 2020/05/06 | 5.610 | 6.270 | 5.510 | 6.110 | 896,578,921 | 5,267,401,160 |
| 2020/04/01 | 5.140 | 5.920 | 5.050 | 5.640 | 820,344,895 | 4,460,625,366 |
| 2020/03/02 | 6.690 | 6.940 | 4.910 | 5.180 | 1,719,715,863 | 10,197,915,067 |
| 2020/02/03 | 5.500 | 7.970 | 5.500 | 6.590 | 2,940,493,631 | 18,789,754,302 |
| 2020/01/02 | 6.200 | 7.270 | 5.980 | 6.110 | 1,713,661,811 | 10,950,298,972 |
| 2019/12/02 | 5.400 | 7.010 | 5.250 | 6.170 | 2,149,318,949 | 12,804,567,638 |
| 2019/11/01 | 4.570 | 5.810 | 4.330 | 5.430 | 2,021,945,709 | 10,180,496,644 |
| 2019/10/08 | 4.620 | 5.050 | 4.270 | 4.560 | 1,405,529,747 | 6,500,575,079 |
| 2019/09/02 | 3.470 | 4.900 | 3.460 | 4.740 | 1,399,166,687 | 5,796,048,000 |
| 2019/08/01 | 3.440 | 3.630 | 3.250 | 3.470 | 559,319,196 | 1,928,252,928 |
| 2019/07/01 | 3.520 | 3.570 | 3.190 | 3.460 | 432,577,033 | 1,485,902,108 |
| 2019/06/03 | 3.370 | 3.730 | 3.230 | 3.450 | 571,897,503 | 1,970,186,897 |
| 2019/05/06 | 4.030 | 4.060 | 3.350 | 3.380 | 631,469,587 | 2,339,594,819 |
| 2019/04/01 | 4.030 | 4.590 | 3.950 | 4.140 | 1,541,969,844 | 6,441,579,023 |
| 2019/03/01 | 3.870 | 4.760 | 3.750 | 4.030 | 1,825,916,873 | 7,490,823,971 |
| 2019/02/01 | 2.990 | 4.020 | 2.990 | 3.830 | 842,497,344 | 2,912,934,566 |
| 2019/01/02 | 3.560 | 3.790 | 3.020 | 3.020 | 564,128,068 | 1,888,418,707 |
| 2018/12/03 | 3.970 | 4.010 | 3.510 | 3.530 | 496,787,413 | 1,865,436,735 |
| 2018/11/01 | 3.890 | 4.430 | 3.780 | 3.890 | 1,053,996,377 | 4,213,350,517 |