日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.350 | 4.390 | 3.960 | 3.970 | 73,321,146 | 305,565,875 |
| 2026/03/02 | 4.650 | 5.260 | 4.250 | 4.250 | 1,070,248,100 | 4,925,816,880 |
| 2026/02/02 | 4.370 | 4.720 | 4.320 | 4.720 | 348,262,141 | 1,578,498,154 |
| 2026/01/05 | 4.130 | 4.960 | 4.130 | 4.370 | 810,373,415 | 3,563,617,092 |
| 2025/12/01 | 4.320 | 4.380 | 4.000 | 4.130 | 364,438,549 | 1,533,375,194 |
| 2025/11/03 | 4.310 | 5.050 | 4.120 | 4.320 | 731,124,674 | 3,253,504,799 |
| 2025/10/09 | 4.450 | 4.850 | 4.220 | 4.310 | 431,831,841 | 1,924,890,431 |
| 2025/09/01 | 4.670 | 4.740 | 4.220 | 4.440 | 731,796,582 | 3,305,891,059 |
| 2025/08/01 | 4.970 | 6.330 | 4.570 | 4.650 | 1,266,838,836 | 6,498,883,228 |
| 2025/07/01 | 4.580 | 5.100 | 4.500 | 4.990 | 568,924,413 | 2,726,570,249 |
| 2025/06/03 | 4.330 | 4.780 | 4.160 | 4.580 | 522,672,230 | 2,332,424,826 |
| 2025/05/06 | 4.020 | 4.640 | 4.010 | 4.350 | 482,588,137 | 2,053,412,522 |
| 2025/04/01 | 4.230 | 4.490 | 3.340 | 3.950 | 524,291,092 | 2,098,475,095 |
| 2025/03/03 | 4.170 | 5.320 | 4.010 | 4.170 | 934,809,262 | 4,129,519,914 |
| 2025/02/05 | 3.850 | 4.340 | 3.850 | 4.110 | 268,738,138 | 1,085,030,232 |
| 2025/01/02 | 4.210 | 4.290 | 3.740 | 3.840 | 248,118,043 | 997,434,532 |
| 2024/12/02 | 4.890 | 5.270 | 4.210 | 4.240 | 580,582,325 | 2,701,159,267 |
| 2024/11/01 | 4.600 | 5.250 | 4.300 | 4.880 | 734,900,560 | 3,496,289,414 |
| 2024/10/08 | 5.820 | 5.820 | 4.200 | 4.640 | 778,388,940 | 3,985,351,372 |
| 2024/09/02 | 3.360 | 5.470 | 3.170 | 4.870 | 1,284,293,563 | 5,416,508,101 |
| 2024/08/01 | 3.550 | 3.590 | 3.090 | 3.340 | 191,235,684 | 648,767,057 |
| 2024/07/01 | 3.490 | 3.700 | 3.150 | 3.550 | 210,672,350 | 731,559,735 |
| 2024/06/03 | 4.080 | 4.110 | 3.350 | 3.500 | 259,716,406 | 976,533,686 |
| 2024/05/06 | 4.430 | 4.650 | 4.030 | 4.100 | 367,104,382 | 1,579,466,603 |
| 2024/04/01 | 4.880 | 5.140 | 4.160 | 4.360 | 280,013,824 | 1,297,864,074 |
| 2024/03/01 | 4.770 | 5.180 | 4.640 | 4.880 | 305,946,937 | 1,489,196,715 |
| 2024/02/01 | 4.480 | 5.110 | 3.650 | 4.750 | 275,091,577 | 1,237,224,367 |
| 2024/01/02 | 5.960 | 5.960 | 4.550 | 4.550 | 254,532,435 | 1,337,567,945 |
| 2023/12/01 | 6.160 | 6.200 | 5.400 | 5.970 | 270,088,564 | 1,602,300,405 |
| 2023/11/01 | 6.310 | 6.690 | 5.960 | 6.180 | 505,181,269 | 3,175,064,275 |
| 2023/10/09 | 7.080 | 7.990 | 6.120 | 6.280 | 608,496,533 | 4,178,849,940 |
| 2023/09/01 | 6.860 | 7.320 | 6.460 | 7.080 | 517,611,602 | 3,587,048,401 |
| 2023/08/01 | 6.330 | 7.600 | 6.200 | 6.850 | 980,475,180 | 6,613,305,089 |
| 2023/07/03 | 7.000 | 7.680 | 6.070 | 6.410 | 975,121,306 | 6,621,073,667 |
| 2023/06/01 | 7.320 | 8.670 | 6.650 | 6.980 | 1,690,177,644 | 12,515,765,453 |
| 2023/05/04 | 5.110 | 8.770 | 5.020 | 7.490 | 1,421,780,154 | 9,380,194,566 |
| 2023/04/03 | 5.390 | 5.450 | 4.620 | 5.070 | 301,037,949 | 1,545,077,273 |
| 2023/03/01 | 6.170 | 6.260 | 5.270 | 5.390 | 347,599,507 | 2,006,518,154 |
| 2023/02/01 | 6.300 | 6.900 | 5.880 | 6.170 | 624,327,464 | 3,941,067,116 |
| 2023/01/03 | 5.350 | 6.480 | 5.300 | 6.340 | 500,534,307 | 2,936,885,046 |
| 2022/12/01 | 5.210 | 5.750 | 4.880 | 5.350 | 377,448,983 | 1,999,535,987 |
| 2022/11/01 | 4.430 | 5.790 | 4.420 | 5.220 | 439,674,851 | 2,182,985,635 |
| 2022/10/10 | 4.200 | 4.930 | 4.040 | 4.410 | 202,476,474 | 889,884,103 |
| 2022/09/01 | 4.830 | 5.760 | 4.150 | 4.200 | 357,696,347 | 1,693,692,203 |
| 2022/08/01 | 5.410 | 5.590 | 4.820 | 4.840 | 429,026,135 | 2,215,919,987 |
| 2022/07/01 | 4.800 | 5.620 | 4.640 | 5.380 | 475,588,544 | 2,430,257,459 |
| 2022/06/01 | 4.320 | 5.350 | 4.290 | 4.950 | 371,225,939 | 1,754,970,626 |
| 2022/05/05 | 3.960 | 4.500 | 3.830 | 4.350 | 182,326,799 | 758,479,483 |
| 2022/04/01 | 5.030 | 5.350 | 3.580 | 3.960 | 165,764,380 | 742,624,422 |
| 2022/03/01 | 5.960 | 6.130 | 4.930 | 5.070 | 267,490,956 | 1,477,218,804 |
| 2022/02/07 | 5.820 | 6.110 | 5.460 | 5.930 | 192,341,602 | 1,121,351,539 |
| 2022/01/04 | 6.570 | 6.640 | 5.450 | 5.700 | 287,777,660 | 1,752,565,949 |
| 2021/12/01 | 7.700 | 7.840 | 6.320 | 6.570 | 629,470,301 | 4,473,960,164 |
| 2021/11/01 | 7.950 | 8.650 | 7.280 | 7.780 | 921,709,005 | 7,295,326,774 |
| 2021/10/08 | 8.040 | 9.000 | 6.900 | 8.040 | 588,352,667 | 4,703,879,572 |
| 2021/09/01 | 8.590 | 9.780 | 7.080 | 7.800 | 1,277,074,751 | 10,615,683,867 |
| 2021/08/02 | 6.860 | 9.900 | 6.600 | 8.540 | 2,230,374,904 | 17,787,239,859 |
| 2021/07/01 | 5.980 | 7.080 | 5.810 | 6.800 | 692,499,039 | 4,444,112,582 |
| 2021/06/01 | 6.220 | 6.450 | 5.510 | 6.000 | 249,419,855 | 1,507,743,023 |
| 2021/05/06 | 5.680 | 6.230 | 4.960 | 6.180 | 246,655,500 | 1,421,352,318 |
| 2021/04/01 | 5.270 | 5.800 | 5.000 | 5.650 | 212,923,494 | 1,156,174,572 |
| 2021/03/01 | 4.910 | 6.070 | 4.850 | 5.260 | 280,412,432 | 1,478,474,547 |
| 2021/02/01 | 4.650 | 5.000 | 4.360 | 4.810 | 94,660,929 | 445,379,670 |
| 2021/01/04 | 5.100 | 5.580 | 4.280 | 4.650 | 205,055,764 | 1,005,285,883 |
| 2020/12/01 | 5.490 | 6.150 | 5.010 | 5.110 | 214,420,707 | 1,166,448,646 |
| 2020/11/02 | 6.380 | 6.940 | 5.630 | 5.650 | 344,880,529 | 2,121,015,253 |
| 2020/10/09 | 6.350 | 7.300 | 5.920 | 6.390 | 512,164,326 | 3,323,946,475 |
| 2020/09/01 | 5.520 | 6.870 | 5.210 | 6.160 | 616,825,831 | 3,663,945,436 |
| 2020/08/03 | 5.190 | 6.020 | 5.020 | 5.550 | 428,409,948 | 2,332,692,166 |
| 2020/07/01 | 4.410 | 5.340 | 4.350 | 5.120 | 538,959,870 | 2,589,702,175 |
| 2020/06/01 | 4.680 | 5.080 | 4.320 | 4.400 | 312,908,110 | 1,445,635,468 |
| 2020/05/06 | 4.470 | 5.300 | 4.410 | 4.690 | 333,867,798 | 1,575,021,337 |
| 2020/04/01 | 4.260 | 5.520 | 4.150 | 4.520 | 587,661,654 | 2,710,589,379 |
| 2020/03/02 | 5.070 | 5.770 | 4.200 | 4.210 | 572,187,257 | 2,753,651,174 |
| 2020/02/03 | 4.890 | 6.200 | 4.400 | 4.970 | 639,422,161 | 3,270,644,353 |
| 2020/01/02 | 7.140 | 7.800 | 5.260 | 5.430 | 592,605,445 | 3,797,119,388 |
| 2019/12/02 | 6.440 | 7.250 | 6.290 | 7.000 | 641,185,526 | 4,324,796,372 |
| 2019/11/01 | 7.980 | 8.270 | 6.360 | 6.410 | 757,677,260 | 5,496,948,521 |
| 2019/10/08 | 8.210 | 9.050 | 6.710 | 7.910 | 1,174,058,606 | 9,357,247,089 |
| 2019/09/02 | 5.250 | 9.560 | 5.210 | 8.260 | 654,638,797 | 4,628,296,294 |
| 2019/08/01 | 5.350 | 6.240 | 5.060 | 5.210 | 200,666,062 | 1,096,640,028 |
| 2019/07/01 | 5.630 | 5.800 | 4.810 | 5.410 | 189,535,557 | 1,025,861,202 |
| 2019/06/03 | 6.041 | 6.993 | 5.490 | 5.530 | 175,134,322 | 1,053,170,245 |
| 2019/05/06 | 6.017 | 6.257 | 5.345 | 6.070 | 81,350,301 | 481,776,820 |
| 2019/04/01 | 6.537 | 7.811 | 6.321 | 6.601 | 236,281,566 | 1,610,849,576 |
| 2019/03/01 | 6.952 | 7.781 | 6.210 | 6.537 | 269,800,539 | 1,853,529,702 |
| 2019/02/01 | 4.966 | 7.589 | 4.948 | 6.800 | 166,134,032 | 1,009,388,844 |
| 2019/01/02 | 5.310 | 6.222 | 4.901 | 4.954 | 199,829,664 | 1,068,439,255 |
| 2018/12/03 | 7.133 | 8.722 | 5.369 | 5.427 | 228,655,944 | 1,523,477,390 |
| 2018/11/01 | - | - | - | - | 0 | - |