日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.800 | 4.820 | 4.340 | 4.350 | 105,466,127 | 482,771,196 |
| 2026/03/02 | 5.710 | 5.780 | 4.690 | 4.700 | 1,143,591,966 | 5,969,550,062 |
| 2026/02/02 | 5.830 | 5.910 | 5.420 | 5.850 | 777,148,547 | 4,470,547,016 |
| 2026/01/05 | 6.050 | 7.110 | 5.840 | 6.160 | 2,812,788,551 | 17,692,439,985 |
| 2025/12/01 | 5.940 | 6.560 | 5.660 | 5.980 | 2,344,708,360 | 14,150,314,952 |
| 2025/11/03 | 6.090 | 6.200 | 5.350 | 5.920 | 1,794,065,919 | 10,567,048,262 |
| 2025/10/09 | 6.690 | 6.930 | 5.500 | 6.140 | 1,772,394,619 | 11,192,672,018 |
| 2025/09/01 | 7.590 | 8.350 | 6.150 | 6.540 | 6,111,686,360 | 43,744,395,121 |
| 2025/08/01 | 4.890 | 6.990 | 4.640 | 6.430 | 5,076,481,849 | 29,126,314,608 |
| 2025/07/01 | 5.220 | 5.730 | 4.480 | 4.820 | 3,827,962,437 | 19,379,059,837 |
| 2025/06/03 | 3.750 | 4.530 | 3.740 | 4.350 | 2,155,777,686 | 8,822,520,179 |
| 2025/05/06 | 3.700 | 4.100 | 3.680 | 3.780 | 1,457,659,412 | 5,560,970,656 |
| 2025/04/01 | 4.140 | 4.210 | 3.020 | 3.650 | 1,677,227,690 | 6,297,989,975 |
| 2025/03/03 | 5.370 | 6.070 | 3.960 | 4.110 | 4,624,980,958 | 22,558,344,622 |
| 2025/02/05 | 3.180 | 5.140 | 3.180 | 4.670 | 3,829,215,548 | 15,479,603,852 |
| 2025/01/02 | 3.320 | 3.400 | 2.940 | 3.110 | 991,952,362 | 3,166,807,915 |
| 2024/12/02 | 3.930 | 4.520 | 3.310 | 3.310 | 2,636,486,184 | 9,932,961,698 |
| 2024/11/01 | 4.030 | 4.750 | 3.550 | 3.920 | 2,734,595,894 | 11,109,295,819 |
| 2024/10/08 | 3.760 | 4.330 | 2.860 | 4.120 | 3,949,318,706 | 14,879,058,224 |
| 2024/09/02 | 2.220 | 3.140 | 2.110 | 3.130 | 1,734,144,318 | 4,595,482,442 |
| 2024/08/01 | 2.220 | 2.360 | 2.010 | 2.190 | 1,228,018,758 | 2,695,501,173 |
| 2024/07/01 | 1.890 | 2.670 | 1.870 | 2.240 | 2,078,176,642 | 4,504,447,871 |
| 2024/06/03 | 2.380 | 2.380 | 1.790 | 1.890 | 852,948,741 | 1,799,721,843 |
| 2024/05/06 | 2.720 | 2.770 | 2.260 | 2.370 | 625,104,414 | 1,581,514,167 |
| 2024/04/01 | 2.990 | 3.100 | 2.270 | 2.700 | 735,482,519 | 2,033,609,165 |
| 2024/03/01 | 2.690 | 3.530 | 2.660 | 3.000 | 2,006,358,232 | 5,958,883,949 |
| 2024/02/01 | 2.540 | 2.860 | 1.880 | 2.680 | 793,630,760 | 1,976,140,592 |
| 2024/01/02 | 3.380 | 3.410 | 2.530 | 2.570 | 554,484,620 | 1,648,205,532 |
| 2023/12/01 | 3.580 | 3.720 | 3.240 | 3.380 | 653,372,283 | 2,273,735,544 |
| 2023/11/01 | 3.540 | 4.250 | 3.430 | 3.570 | 2,118,954,205 | 7,834,833,172 |
| 2023/10/09 | 3.310 | 4.100 | 3.310 | 3.590 | 2,683,145,652 | 9,598,953,570 |
| 2023/09/01 | 3.000 | 3.590 | 2.880 | 3.190 | 1,180,844,100 | 3,737,371,576 |
| 2023/08/01 | 3.210 | 3.210 | 2.850 | 3.000 | 654,991,171 | 2,009,185,417 |
| 2023/07/03 | 3.270 | 3.300 | 2.880 | 3.200 | 696,344,067 | 2,202,188,111 |
| 2023/06/01 | 3.110 | 3.500 | 3.010 | 3.310 | 878,051,345 | 2,838,300,972 |
| 2023/05/04 | 3.120 | 3.240 | 2.910 | 3.130 | 514,943,259 | 1,596,324,102 |
| 2023/04/03 | 3.360 | 3.670 | 2.950 | 3.150 | 1,039,381,564 | 3,411,769,983 |
| 2023/03/01 | 3.250 | 3.480 | 3.110 | 3.370 | 973,415,073 | 3,214,703,278 |
| 2023/02/01 | 3.000 | 3.450 | 2.980 | 3.230 | 883,239,158 | 2,795,451,935 |
| 2023/01/03 | 2.750 | 3.050 | 2.720 | 3.000 | 297,446,050 | 856,644,624 |
| 2022/12/01 | 3.010 | 3.120 | 2.690 | 2.760 | 398,037,995 | 1,152,319,995 |
| 2022/11/01 | 3.160 | 3.380 | 2.930 | 3.000 | 723,137,278 | 2,254,380,464 |
| 2022/10/10 | 2.950 | 3.290 | 2.850 | 3.170 | 339,742,023 | 1,041,309,300 |
| 2022/09/01 | 3.920 | 3.920 | 2.920 | 2.940 | 680,985,822 | 2,332,376,440 |
| 2022/08/01 | 3.850 | 4.040 | 3.560 | 3.880 | 790,752,385 | 3,030,558,515 |
| 2022/07/01 | 3.430 | 3.880 | 3.160 | 3.810 | 671,475,147 | 2,397,166,274 |
| 2022/06/01 | 2.880 | 3.490 | 2.860 | 3.420 | 670,639,807 | 2,120,898,389 |
| 2022/05/05 | 2.830 | 2.940 | 2.680 | 2.880 | 462,026,672 | 1,308,690,548 |
| 2022/04/01 | 3.550 | 3.700 | 2.590 | 2.790 | 673,520,640 | 2,126,641,420 |
| 2022/03/01 | 3.530 | 3.750 | 3.130 | 3.580 | 1,043,719,503 | 3,650,408,961 |
| 2022/02/07 | 3.710 | 4.040 | 3.450 | 3.510 | 1,063,220,465 | 3,909,993,260 |
| 2022/01/04 | 3.840 | 4.560 | 3.450 | 3.620 | 1,751,695,402 | 6,774,681,967 |
| 2021/12/01 | 3.910 | 4.600 | 3.570 | 3.840 | 1,308,889,099 | 5,209,378,614 |
| 2021/11/01 | 3.300 | 4.060 | 3.230 | 3.930 | 707,025,676 | 2,566,503,203 |
| 2021/10/08 | 3.450 | 3.810 | 3.160 | 3.320 | 232,765,706 | 799,550,200 |
| 2021/09/01 | 3.570 | 3.920 | 3.330 | 3.410 | 507,119,211 | 1,804,076,593 |
| 2021/08/02 | 3.880 | 4.400 | 3.510 | 3.570 | 802,464,046 | 3,081,461,936 |
| 2021/07/01 | 4.260 | 4.670 | 3.530 | 3.860 | 1,302,966,235 | 5,316,102,238 |
| 2021/06/01 | 3.350 | 5.130 | 3.330 | 4.260 | 2,062,720,520 | 8,286,979,689 |
| 2021/05/06 | 3.100 | 3.440 | 3.100 | 3.370 | 433,016,846 | 1,408,387,291 |
| 2021/04/01 | 3.400 | 3.850 | 3.060 | 3.100 | 647,277,269 | 2,169,997,044 |
| 2021/03/01 | 3.470 | 4.070 | 3.080 | 3.420 | 1,399,424,676 | 4,911,980,612 |
| 2021/02/01 | 3.400 | 3.710 | 2.960 | 3.500 | 590,645,591 | 2,003,765,167 |
| 2021/01/04 | 4.240 | 4.370 | 3.260 | 3.400 | 651,192,857 | 2,485,928,731 |
| 2020/12/01 | 5.060 | 5.220 | 4.020 | 4.230 | 642,080,348 | 2,974,437,212 |
| 2020/11/02 | 5.970 | 6.220 | 4.640 | 5.050 | 710,911,294 | 3,888,684,778 |
| 2020/10/09 | 6.520 | 7.190 | 5.850 | 5.930 | 533,644,061 | 3,400,646,778 |
| 2020/09/01 | 6.700 | 8.880 | 6.280 | 6.390 | 1,389,694,718 | 9,814,718,945 |
| 2020/08/03 | 7.730 | 8.070 | 6.250 | 6.700 | 792,707,251 | 5,697,583,366 |
| 2020/07/01 | 6.670 | 8.570 | 6.200 | 7.750 | 1,624,662,957 | 11,855,977,928 |
| 2020/06/01 | 6.300 | 7.040 | 6.180 | 6.660 | 974,330,945 | 6,376,996,035 |
| 2020/05/06 | 6.000 | 6.500 | 5.340 | 6.180 | 778,654,179 | 4,675,818,344 |
| 2020/04/01 | 6.780 | 7.920 | 5.770 | 6.310 | 714,748,727 | 4,785,242,727 |
| 2020/03/02 | 9.120 | 9.750 | 6.790 | 6.880 | 1,197,151,154 | 9,738,824,637 |
| 2020/02/03 | 6.460 | 10.580 | 5.900 | 8.840 | 2,239,172,187 | 17,790,223,025 |
| 2020/01/02 | 5.680 | 7.590 | 5.600 | 7.180 | 1,216,736,556 | 7,923,996,820 |
| 2019/12/02 | 5.100 | 5.910 | 4.960 | 5.600 | 535,808,396 | 2,889,346,775 |
| 2019/11/01 | 5.940 | 6.090 | 5.010 | 5.100 | 574,747,748 | 3,181,228,785 |
| 2019/10/08 | 5.240 | 7.000 | 4.960 | 5.990 | 966,710,178 | 5,604,502,256 |
| 2019/09/02 | 5.080 | 6.400 | 5.080 | 5.210 | 1,181,965,051 | 6,432,844,790 |
| 2019/08/01 | 5.150 | 5.400 | 4.360 | 5.100 | 661,019,404 | 3,306,749,568 |
| 2019/07/01 | 5.980 | 6.030 | 5.040 | 5.180 | 595,089,739 | 3,307,211,224 |
| 2019/06/03 | 5.790 | 6.080 | 4.900 | 5.790 | 694,507,391 | 3,917,021,685 |
| 2019/05/06 | 6.630 | 6.800 | 5.580 | 5.750 | 586,378,992 | 3,629,685,960 |
| 2019/04/01 | 8.250 | 9.190 | 6.580 | 6.900 | 903,245,414 | 6,982,087,050 |
| 2019/03/01 | 6.670 | 9.530 | 6.670 | 8.180 | 1,863,160,099 | 14,462,780,268 |
| 2019/02/01 | 5.300 | 8.250 | 5.260 | 6.730 | 1,052,344,567 | 6,719,220,060 |
| 2019/01/02 | 5.680 | 6.550 | 5.130 | 5.220 | 836,466,924 | 4,721,855,785 |
| 2018/12/03 | 6.920 | 7.550 | 5.510 | 5.610 | 1,180,610,750 | 7,552,957,273 |
| 2018/11/01 | 8.540 | 8.540 | 7.690 | 7.690 | 1,328,400 | 10,779,966 |