日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.130 | 5.280 | 4.660 | 4.680 | 272,154,753 | 1,343,764,092 |
| 2026/03/02 | 5.360 | 7.210 | 4.990 | 5.030 | 4,206,906,869 | 23,758,506,542 |
| 2026/02/02 | 4.100 | 5.360 | 4.070 | 5.360 | 878,930,640 | 4,150,749,947 |
| 2026/01/05 | 3.870 | 4.460 | 3.830 | 4.090 | 702,043,270 | 2,852,050,784 |
| 2025/12/01 | 4.050 | 4.120 | 3.640 | 3.840 | 465,735,687 | 1,822,190,875 |
| 2025/11/03 | 4.030 | 4.530 | 3.780 | 4.020 | 663,358,185 | 2,713,134,976 |
| 2025/10/09 | 4.350 | 4.390 | 3.900 | 4.040 | 425,860,859 | 1,775,839,782 |
| 2025/09/01 | 4.090 | 4.860 | 3.990 | 4.350 | 1,345,840,840 | 5,817,397,030 |
| 2025/08/01 | 4.060 | 4.420 | 3.950 | 4.060 | 548,119,563 | 2,259,622,898 |
| 2025/07/01 | 4.140 | 4.850 | 4.050 | 4.060 | 963,021,222 | 4,116,915,724 |
| 2025/06/03 | 3.780 | 4.180 | 3.760 | 4.140 | 554,062,189 | 2,196,856,579 |
| 2025/05/06 | 3.590 | 3.990 | 3.560 | 3.810 | 505,161,606 | 1,888,041,502 |
| 2025/04/01 | 3.780 | 3.970 | 2.900 | 3.630 | 696,092,698 | 2,485,050,931 |
| 2025/03/03 | 3.770 | 4.240 | 3.560 | 3.790 | 688,373,306 | 2,643,353,495 |
| 2025/02/05 | 3.420 | 4.100 | 3.400 | 3.740 | 375,113,683 | 1,374,791,648 |
| 2025/01/02 | 3.660 | 3.740 | 3.270 | 3.370 | 269,411,319 | 945,633,729 |
| 2024/12/02 | 4.410 | 4.990 | 3.660 | 3.670 | 595,053,485 | 2,488,811,201 |
| 2024/11/01 | 4.470 | 4.850 | 4.080 | 4.460 | 719,758,383 | 3,213,721,180 |
| 2024/10/08 | 5.020 | 5.020 | 3.800 | 4.530 | 826,964,505 | 3,797,834,489 |
| 2024/09/02 | 3.250 | 4.240 | 3.030 | 4.200 | 312,810,277 | 1,151,141,819 |
| 2024/08/01 | 3.580 | 3.650 | 3.000 | 3.270 | 272,370,610 | 919,250,808 |
| 2024/07/01 | 3.750 | 4.220 | 3.310 | 3.580 | 249,713,965 | 927,687,379 |
| 2024/06/03 | 4.190 | 4.210 | 3.540 | 3.770 | 330,365,719 | 1,297,511,361 |
| 2024/05/06 | 3.950 | 5.090 | 3.910 | 4.240 | 1,152,029,146 | 4,950,845,254 |
| 2024/04/01 | 4.360 | 4.780 | 3.500 | 3.880 | 384,770,374 | 1,589,101,644 |
| 2024/03/01 | 3.900 | 5.100 | 3.830 | 4.370 | 707,123,981 | 3,040,633,118 |
| 2024/02/01 | 3.850 | 4.330 | 2.870 | 3.900 | 295,091,880 | 1,102,905,901 |
| 2024/01/02 | 5.100 | 5.420 | 3.850 | 3.880 | 326,111,355 | 1,487,883,057 |
| 2023/12/01 | 5.110 | 5.180 | 4.710 | 5.090 | 187,975,849 | 944,108,701 |
| 2023/11/01 | 5.000 | 5.430 | 4.940 | 5.110 | 285,310,338 | 1,460,788,930 |
| 2023/10/09 | 5.020 | 5.170 | 4.680 | 5.000 | 145,532,815 | 722,934,258 |
| 2023/09/01 | 5.020 | 5.250 | 4.870 | 5.020 | 167,417,416 | 843,783,776 |
| 2023/08/01 | 5.530 | 5.710 | 4.810 | 5.050 | 268,471,754 | 1,416,188,502 |
| 2023/07/03 | 5.790 | 6.500 | 5.370 | 5.550 | 833,359,927 | 4,835,570,976 |
| 2023/06/01 | 5.340 | 6.160 | 5.190 | 5.790 | 514,464,570 | 2,891,290,883 |
| 2023/05/04 | 6.060 | 6.100 | 5.330 | 5.340 | 390,557,651 | 2,229,107,793 |
| 2023/04/03 | 7.380 | 7.640 | 5.700 | 6.060 | 689,312,301 | 4,614,945,855 |
| 2023/03/01 | 6.200 | 8.160 | 6.120 | 7.410 | 1,577,936,396 | 11,002,161,521 |
| 2023/02/01 | 5.390 | 7.970 | 5.280 | 6.220 | 1,135,038,982 | 7,054,267,273 |
| 2023/01/03 | 4.830 | 5.430 | 4.820 | 5.350 | 157,119,761 | 802,489,179 |
| 2022/12/01 | 5.180 | 5.420 | 4.630 | 4.830 | 153,506,081 | 769,832,996 |
| 2022/11/01 | 5.290 | 5.740 | 5.050 | 5.150 | 205,296,054 | 1,089,608,806 |
| 2022/10/10 | 5.090 | 5.790 | 4.900 | 5.240 | 177,100,503 | 930,663,143 |
| 2022/09/01 | 5.730 | 6.200 | 5.070 | 5.090 | 214,423,002 | 1,184,151,028 |
| 2022/08/01 | 6.820 | 7.220 | 5.730 | 5.760 | 565,465,051 | 3,609,080,688 |
| 2022/07/01 | 6.290 | 7.190 | 6.070 | 6.780 | 509,104,755 | 3,351,182,049 |
| 2022/06/01 | 5.530 | 7.000 | 5.520 | 6.320 | 488,989,418 | 2,979,168,029 |
| 2022/05/05 | 4.810 | 5.700 | 4.670 | 5.620 | 243,795,380 | 1,267,735,976 |
| 2022/04/01 | 6.060 | 6.110 | 3.900 | 4.800 | 146,356,674 | 763,615,946 |
| 2022/03/01 | 7.160 | 7.310 | 5.900 | 6.030 | 267,024,405 | 1,762,361,073 |
| 2022/02/07 | 6.620 | 7.980 | 6.130 | 7.110 | 242,040,070 | 1,684,598,887 |
| 2022/01/04 | 7.490 | 7.930 | 6.410 | 6.690 | 216,985,470 | 1,547,106,401 |
| 2021/12/01 | 9.300 | 9.490 | 7.210 | 7.570 | 503,738,158 | 4,227,622,491 |
| 2021/11/01 | 9.110 | 10.210 | 8.370 | 9.200 | 1,458,617,892 | 13,452,103,508 |
| 2021/10/08 | 7.400 | 8.740 | 6.800 | 8.740 | 919,252,644 | 7,280,480,940 |
| 2021/09/01 | 6.580 | 7.900 | 5.820 | 7.630 | 585,646,560 | 4,089,277,105 |
| 2021/08/02 | 8.220 | 9.180 | 6.510 | 6.580 | 1,009,961,191 | 7,698,429,178 |
| 2021/07/01 | 7.340 | 9.480 | 6.580 | 8.060 | 1,159,860,547 | 9,122,303,202 |
| 2021/06/01 | 5.710 | 7.720 | 5.640 | 7.500 | 898,852,006 | 5,970,624,449 |
| 2021/05/06 | 5.460 | 6.170 | 5.280 | 5.760 | 463,397,682 | 2,626,306,362 |
| 2021/04/01 | 5.160 | 5.820 | 4.720 | 5.490 | 330,071,497 | 1,748,553,755 |
| 2021/03/01 | 5.870 | 6.900 | 5.100 | 5.140 | 387,905,159 | 2,231,424,427 |
| 2021/02/01 | 6.140 | 6.480 | 5.250 | 5.870 | 253,839,326 | 1,506,536,399 |
| 2021/01/04 | 8.340 | 8.880 | 5.980 | 6.140 | 712,295,445 | 5,224,687,089 |
| 2020/12/01 | 6.560 | 9.490 | 6.060 | 8.410 | 1,456,039,734 | 11,109,583,170 |
| 2020/11/02 | 7.840 | 8.880 | 6.410 | 6.680 | 733,788,139 | 5,468,556,105 |
| 2020/10/09 | 7.110 | 10.640 | 7.110 | 8.110 | 1,249,816,250 | 10,301,610,440 |
| 2020/09/01 | 4.870 | 7.780 | 4.250 | 6.360 | 1,477,257,976 | 8,590,255,130 |
| 2020/08/03 | 3.560 | 5.620 | 3.220 | 5.020 | 668,224,339 | 2,910,116,996 |
| 2020/07/01 | 3.190 | 3.990 | 3.110 | 3.530 | 422,403,446 | 1,459,403,905 |
| 2020/06/01 | 2.900 | 3.320 | 2.850 | 2.940 | 169,670,592 | 509,435,952 |
| 2020/05/06 | 3.110 | 3.230 | 2.800 | 2.860 | 170,271,558 | 510,814,674 |
| 2020/04/01 | 3.270 | 3.740 | 3.110 | 3.130 | 174,863,441 | 579,235,148 |
| 2020/03/02 | 3.860 | 4.290 | 3.260 | 3.280 | 208,708,910 | 766,483,471 |
| 2020/02/03 | 3.690 | 4.970 | 3.320 | 3.850 | 457,714,177 | 1,811,403,855 |
| 2020/01/02 | 4.780 | 5.180 | 4.000 | 4.100 | 298,923,563 | 1,349,639,886 |
| 2019/12/02 | 4.020 | 5.150 | 3.890 | 4.800 | 544,269,614 | 2,430,163,826 |
| 2019/11/01 | 4.130 | 4.280 | 3.730 | 4.000 | 155,986,489 | 629,405,483 |
| 2019/10/08 | 4.400 | 4.700 | 4.120 | 4.160 | 114,844,372 | 498,998,796 |
| 2019/09/02 | 4.730 | 5.280 | 4.390 | 4.420 | 186,939,826 | 879,551,881 |
| 2019/08/01 | 4.490 | 6.000 | 4.090 | 4.690 | 363,612,199 | 1,751,701,768 |
| 2019/07/01 | 5.240 | 5.670 | 4.460 | 4.490 | 163,780,486 | 813,170,112 |
| 2019/06/03 | 5.550 | 5.800 | 4.890 | 5.150 | 183,143,737 | 979,361,133 |
| 2019/05/06 | 6.260 | 7.160 | 5.200 | 5.530 | 371,741,502 | 2,244,389,318 |
| 2019/04/01 | 6.300 | 8.440 | 5.710 | 6.360 | 584,174,330 | 3,915,428,446 |
| 2019/03/01 | 5.930 | 7.400 | 5.700 | 6.260 | 724,346,186 | 4,579,678,760 |
| 2019/02/01 | 4.380 | 6.380 | 4.360 | 5.930 | 484,301,486 | 2,548,636,570 |
| 2019/01/02 | 4.720 | 6.960 | 4.500 | 4.700 | 548,178,917 | 2,861,493,946 |
| 2018/12/03 | 5.490 | 5.870 | 4.640 | 4.700 | 198,863,251 | 1,029,117,323 |
| 2018/11/01 | 5.380 | 6.100 | 5.100 | 5.350 | 397,232,319 | 2,177,826,188 |