日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.180 | 4.210 | 3.930 | 3.930 | 190,401,930 | 773,507,840 |
| 2026/03/02 | 4.820 | 4.840 | 4.020 | 4.100 | 1,902,512,638 | 8,456,668,675 |
| 2026/02/02 | 4.960 | 5.450 | 4.810 | 4.920 | 2,350,910,516 | 11,836,834,448 |
| 2026/01/05 | 4.720 | 6.610 | 4.720 | 5.110 | 8,011,120,633 | 42,378,828,148 |
| 2025/12/01 | 5.000 | 5.130 | 4.350 | 4.590 | 1,869,049,125 | 8,910,691,703 |
| 2025/11/03 | 4.650 | 5.500 | 4.590 | 4.950 | 3,622,296,887 | 17,830,756,426 |
| 2025/10/09 | 4.860 | 4.930 | 4.410 | 4.640 | 1,468,143,920 | 6,914,957,863 |
| 2025/09/01 | 5.720 | 5.860 | 4.710 | 4.840 | 3,260,611,379 | 17,224,179,609 |
| 2025/08/01 | 5.690 | 6.240 | 5.520 | 5.720 | 4,836,912,473 | 28,017,815,499 |
| 2025/07/01 | 5.610 | 5.860 | 5.330 | 5.660 | 3,547,584,035 | 19,919,684,356 |
| 2025/06/03 | 5.200 | 5.990 | 5.170 | 5.600 | 4,102,053,008 | 22,520,271,013 |
| 2025/05/06 | 5.090 | 5.640 | 4.980 | 5.250 | 3,155,223,722 | 16,533,372,303 |
| 2025/04/01 | 5.900 | 5.940 | 4.250 | 5.040 | 3,184,680,649 | 16,823,075,528 |
| 2025/03/03 | 6.540 | 7.140 | 5.770 | 5.880 | 5,405,963,383 | 34,233,263,122 |
| 2025/02/05 | 5.900 | 7.450 | 5.860 | 6.470 | 7,893,959,354 | 50,679,219,052 |
| 2025/01/02 | 5.750 | 6.390 | 5.070 | 5.700 | 4,961,247,810 | 28,415,546,831 |
| 2024/12/02 | 6.990 | 8.170 | 5.740 | 5.740 | 10,233,278,815 | 68,153,636,907 |
| 2024/11/01 | 5.190 | 8.110 | 4.760 | 7.130 | 11,885,582,173 | 74,849,453,734 |
| 2024/10/08 | 5.760 | 5.760 | 4.200 | 5.180 | 5,221,109,092 | 27,280,295,005 |
| 2024/09/02 | 3.520 | 4.840 | 3.360 | 4.810 | 2,012,891,570 | 8,318,274,413 |
| 2024/08/01 | 3.530 | 3.680 | 3.220 | 3.540 | 2,020,386,814 | 7,056,200,947 |
| 2024/07/01 | 3.360 | 3.720 | 3.210 | 3.540 | 1,734,518,870 | 5,997,098,993 |
| 2024/06/03 | 3.790 | 3.800 | 3.210 | 3.390 | 1,606,299,929 | 5,698,348,998 |
| 2024/05/06 | 4.110 | 4.660 | 3.660 | 3.830 | 4,147,108,669 | 16,857,996,739 |
| 2024/04/01 | 4.540 | 4.680 | 3.600 | 4.040 | 1,644,912,343 | 6,933,305,525 |
| 2024/03/01 | 4.570 | 5.240 | 4.380 | 4.530 | 4,295,820,889 | 20,104,441,760 |
| 2024/02/01 | 3.660 | 4.900 | 3.170 | 4.550 | 3,218,745,446 | 13,100,293,965 |
| 2024/01/02 | 4.940 | 5.100 | 4.060 | 4.090 | 2,536,201,855 | 11,533,377,935 |
| 2023/12/01 | 4.880 | 6.240 | 4.620 | 4.940 | 5,628,983,794 | 29,101,846,214 |
| 2023/11/01 | 4.590 | 5.590 | 4.570 | 4.850 | 3,577,439,051 | 17,529,451,349 |
| 2023/10/09 | 5.200 | 5.300 | 4.360 | 4.610 | 1,468,623,682 | 7,148,525,772 |
| 2023/09/01 | 5.470 | 5.540 | 4.810 | 5.230 | 1,813,493,597 | 9,543,510,054 |
| 2023/08/01 | 6.160 | 6.280 | 5.130 | 5.450 | 2,666,905,298 | 15,348,039,989 |
| 2023/07/03 | 6.490 | 6.690 | 5.680 | 6.280 | 3,201,325,666 | 20,120,331,810 |
| 2023/06/01 | 6.810 | 7.790 | 6.200 | 6.490 | 6,527,953,617 | 44,536,963,551 |
| 2023/05/04 | 8.800 | 9.470 | 5.880 | 6.880 | 7,606,328,239 | 59,006,091,314 |
| 2023/04/03 | 8.030 | 9.350 | 7.320 | 8.700 | 9,933,616,241 | 82,945,695,612 |
| 2023/03/01 | 4.650 | 8.460 | 4.640 | 8.250 | 13,865,634,224 | 90,126,622,456 |
| 2023/02/01 | 3.250 | 5.260 | 3.230 | 4.790 | 7,938,426,323 | 32,805,546,779 |
| 2023/01/03 | 3.160 | 3.280 | 3.050 | 3.250 | 778,023,458 | 2,478,004,713 |
| 2022/12/01 | 3.320 | 3.410 | 3.030 | 3.150 | 1,123,525,468 | 3,626,178,447 |
| 2022/11/01 | 3.060 | 3.590 | 3.030 | 3.300 | 1,803,244,393 | 5,851,528,055 |
| 2022/10/10 | 3.040 | 3.190 | 2.950 | 3.040 | 566,089,183 | 1,729,402,454 |
| 2022/09/01 | 3.650 | 3.670 | 3.000 | 3.020 | 1,059,022,643 | 3,531,840,514 |
| 2022/08/01 | 3.600 | 3.870 | 3.410 | 3.670 | 2,050,094,208 | 7,457,217,681 |
| 2022/07/01 | 3.690 | 3.910 | 3.350 | 3.630 | 1,864,233,022 | 6,795,129,365 |
| 2022/06/01 | 3.490 | 3.870 | 3.310 | 3.680 | 2,536,764,030 | 9,100,640,957 |
| 2022/05/05 | 3.350 | 3.650 | 3.220 | 3.510 | 1,638,061,984 | 5,622,647,760 |
| 2022/04/01 | 4.230 | 4.590 | 3.110 | 3.370 | 2,161,802,840 | 8,268,895,863 |
| 2022/03/01 | 4.260 | 4.680 | 3.920 | 4.270 | 2,974,291,371 | 12,737,402,796 |
| 2022/02/07 | 4.820 | 5.230 | 4.080 | 4.240 | 1,929,085,996 | 8,859,327,436 |
| 2022/01/04 | 5.610 | 6.190 | 4.660 | 4.750 | 4,749,136,336 | 25,182,295,421 |
| 2021/12/01 | 4.530 | 6.040 | 4.320 | 5.550 | 7,176,789,065 | 36,673,392,122 |
| 2021/11/01 | 4.460 | 5.650 | 4.180 | 4.550 | 7,906,775,048 | 37,240,910,476 |
| 2021/10/08 | 3.660 | 4.540 | 3.520 | 4.410 | 3,541,539,306 | 14,281,257,251 |
| 2021/09/01 | 3.210 | 5.090 | 3.130 | 3.640 | 5,987,864,366 | 22,559,278,998 |
| 2021/08/02 | 3.130 | 3.730 | 2.950 | 3.200 | 1,268,827,037 | 4,126,859,937 |
| 2021/07/01 | 3.230 | 3.530 | 3.010 | 3.140 | 1,204,824,425 | 3,888,570,831 |
| 2021/06/01 | 3.280 | 3.780 | 3.220 | 3.230 | 1,629,059,915 | 5,502,149,862 |
| 2021/05/06 | 3.200 | 3.340 | 3.170 | 3.270 | 830,330,459 | 2,694,422,339 |
| 2021/04/01 | 3.170 | 3.440 | 3.120 | 3.200 | 994,938,477 | 3,216,138,626 |
| 2021/03/01 | 3.750 | 3.810 | 3.110 | 3.160 | 1,370,945,735 | 4,740,044,878 |
| 2021/02/01 | 3.780 | 4.180 | 3.530 | 3.760 | 2,149,675,676 | 8,195,638,514 |
| 2021/01/04 | 3.180 | 4.060 | 2.810 | 3.790 | 3,026,192,480 | 10,470,625,980 |
| 2020/12/01 | 3.860 | 4.290 | 2.980 | 3.190 | 1,968,523,450 | 7,047,313,951 |
| 2020/11/02 | 4.270 | 4.490 | 3.640 | 3.860 | 1,829,144,528 | 7,435,472,506 |
| 2020/10/09 | 4.390 | 5.180 | 4.220 | 4.220 | 2,545,097,623 | 11,459,302,047 |
| 2020/09/01 | 3.700 | 6.480 | 3.620 | 4.290 | 7,281,249,961 | 32,929,452,948 |
| 2020/08/03 | 3.220 | 4.280 | 2.950 | 3.870 | 3,236,921,448 | 11,588,178,783 |
| 2020/07/01 | 3.390 | 3.870 | 2.850 | 3.150 | 3,346,308,473 | 11,093,012,587 |
| 2020/06/01 | 2.320 | 3.750 | 2.310 | 3.450 | 3,881,701,276 | 11,480,131,523 |
| 2020/05/06 | 2.270 | 2.710 | 2.260 | 2.300 | 1,567,436,720 | 3,738,336,577 |
| 2020/04/01 | 2.970 | 3.320 | 2.130 | 2.300 | 1,134,902,993 | 3,041,540,021 |
| 2020/03/02 | 3.930 | 4.230 | 2.950 | 2.960 | 1,622,628,623 | 5,707,596,181 |
| 2020/02/03 | 2.990 | 4.900 | 2.960 | 4.110 | 3,088,718,626 | 11,551,807,661 |
| 2020/01/02 | 3.200 | 3.890 | 3.190 | 3.320 | 1,741,325,158 | 5,920,505,537 |
| 2019/12/02 | 2.940 | 3.850 | 2.760 | 3.190 | 1,926,760,300 | 6,136,731,555 |
| 2019/11/01 | 3.060 | 3.320 | 2.670 | 2.940 | 1,506,039,578 | 4,514,353,635 |
| 2019/10/08 | 2.850 | 3.380 | 2.640 | 3.060 | 2,177,736,037 | 6,495,097,730 |
| 2019/09/02 | 2.420 | 2.940 | 2.400 | 2.870 | 1,094,557,911 | 2,908,787,648 |
| 2019/08/01 | 2.610 | 2.630 | 2.260 | 2.430 | 762,788,112 | 1,893,621,488 |
| 2019/07/01 | 3.160 | 3.180 | 2.570 | 2.620 | 1,117,294,369 | 3,220,601,018 |
| 2019/06/03 | 3.269 | 3.430 | 2.914 | 3.158 | 389,807,765 | 1,244,558,741 |
| 2019/05/06 | 4.762 | 4.929 | 3.258 | 3.280 | 319,354,043 | 1,295,699,190 |
| 2019/04/01 | 4.596 | 5.306 | 4.551 | 5.078 | 279,582,785 | 1,365,132,843 |
| 2019/03/01 | 4.540 | 5.162 | 4.379 | 4.584 | 218,086,031 | 1,017,643,942 |
| 2019/02/01 | 3.968 | 4.634 | 3.852 | 4.518 | 85,421,755 | 362,444,506 |
| 2019/01/02 | 4.074 | 4.090 | 3.624 | 3.885 | 65,117,998 | 255,148,595 |
| 2018/12/03 | 4.013 | 4.274 | 3.907 | 4.079 | 101,695,348 | 413,722,099 |
| 2018/11/01 | 3.680 | 4.523 | 3.630 | 3.885 | 144,234,479 | 566,769,385 |