日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.890 | 5.980 | 4.630 | 4.630 | 665,645,964 | 3,516,274,804 |
| 2026/03/02 | 4.150 | 7.260 | 4.060 | 6.340 | 2,793,325,044 | 15,230,604,802 |
| 2026/02/02 | 3.870 | 4.180 | 3.850 | 4.180 | 294,689,071 | 1,184,650,065 |
| 2026/01/05 | 3.800 | 3.970 | 3.790 | 3.880 | 367,810,177 | 1,419,747,283 |
| 2025/12/01 | 3.850 | 4.050 | 3.690 | 3.810 | 296,556,145 | 1,141,741,158 |
| 2025/11/03 | 3.930 | 4.180 | 3.720 | 3.840 | 411,780,197 | 1,613,148,921 |
| 2025/10/09 | 3.870 | 4.090 | 3.860 | 3.930 | 283,741,844 | 1,117,233,510 |
| 2025/09/01 | 4.040 | 4.080 | 3.840 | 3.870 | 276,903,740 | 1,095,846,551 |
| 2025/08/01 | 4.070 | 4.190 | 4.000 | 4.030 | 364,482,949 | 1,484,356,809 |
| 2025/07/01 | 4.050 | 4.490 | 4.040 | 4.070 | 782,177,481 | 3,255,813,764 |
| 2025/06/03 | 4.190 | 4.280 | 3.950 | 4.050 | 387,006,564 | 1,593,499,527 |
| 2025/05/06 | 4.260 | 4.520 | 4.150 | 4.210 | 955,673,587 | 4,095,061,320 |
| 2025/04/01 | 4.400 | 5.550 | 3.950 | 4.260 | 1,966,296,798 | 8,926,987,462 |
| 2025/03/03 | 4.320 | 5.260 | 4.190 | 4.350 | 1,155,481,580 | 5,234,331,557 |
| 2025/02/05 | 4.060 | 4.550 | 3.920 | 4.320 | 752,923,896 | 3,171,691,911 |
| 2025/01/02 | 4.580 | 4.670 | 4.010 | 4.060 | 341,396,498 | 1,478,246,836 |
| 2024/12/02 | 4.890 | 5.270 | 4.560 | 4.560 | 547,222,282 | 2,637,611,399 |
| 2024/11/01 | 5.180 | 5.700 | 4.570 | 4.890 | 921,525,114 | 4,685,955,204 |
| 2024/10/07 | 3.910 | 5.660 | 3.820 | 5.250 | 1,259,908,322 | 5,871,172,780 |
| 2024/09/02 | 3.580 | 4.150 | 3.280 | 4.130 | 281,568,773 | 1,065,737,805 |
| 2024/08/01 | 4.090 | 4.140 | 3.450 | 3.570 | 387,125,219 | 1,475,914,897 |
| 2024/07/01 | 3.450 | 4.300 | 3.440 | 4.120 | 839,074,279 | 3,211,556,802 |
| 2024/06/03 | 3.740 | 3.970 | 3.360 | 3.480 | 959,431,496 | 3,489,932,066 |
| 2024/05/06 | 3.250 | 5.100 | 3.220 | 3.890 | 1,454,217,565 | 5,620,550,888 |
| 2024/04/01 | 3.290 | 3.510 | 3.040 | 3.210 | 481,678,182 | 1,571,475,068 |
| 2024/03/01 | 3.400 | 3.660 | 3.220 | 3.280 | 456,215,233 | 1,546,569,639 |
| 2024/02/01 | 3.330 | 3.560 | 2.650 | 3.400 | 450,279,081 | 1,456,652,827 |
| 2024/01/02 | 3.720 | 4.000 | 3.170 | 3.340 | 486,499,102 | 1,730,720,555 |
| 2023/12/01 | 3.770 | 4.430 | 3.530 | 3.740 | 1,026,328,480 | 3,969,325,396 |
| 2023/11/01 | 3.660 | 4.040 | 3.550 | 3.760 | 797,543,917 | 2,992,783,548 |
| 2023/10/09 | 3.650 | 3.730 | 3.300 | 3.640 | 342,804,191 | 1,227,239,003 |
| 2023/09/01 | 3.870 | 4.010 | 3.570 | 3.650 | 378,073,011 | 1,427,225,616 |
| 2023/08/01 | 4.430 | 4.570 | 3.850 | 3.860 | 757,762,972 | 3,165,554,815 |
| 2023/07/03 | 5.250 | 5.590 | 4.260 | 4.430 | 1,752,361,963 | 8,555,907,284 |
| 2023/06/01 | 4.500 | 6.480 | 4.120 | 5.240 | 3,438,319,738 | 17,483,855,867 |
| 2023/05/04 | 3.040 | 5.420 | 3.030 | 4.780 | 2,229,025,906 | 9,066,562,872 |
| 2023/04/03 | 3.040 | 3.070 | 2.870 | 3.040 | 195,957,502 | 588,852,293 |
| 2023/03/01 | 3.190 | 3.280 | 2.980 | 3.040 | 244,869,011 | 764,603,486 |
| 2023/02/01 | 3.180 | 3.360 | 3.140 | 3.190 | 243,505,890 | 783,480,201 |
| 2023/01/03 | 3.160 | 3.240 | 3.010 | 3.170 | 228,392,884 | 718,295,620 |
| 2022/12/01 | 3.200 | 3.250 | 2.890 | 3.160 | 277,710,754 | 867,846,106 |
| 2022/11/01 | 2.900 | 3.240 | 2.880 | 3.190 | 326,733,371 | 997,353,614 |
| 2022/10/10 | 3.060 | 3.250 | 2.850 | 2.890 | 292,919,408 | 882,419,716 |
| 2022/09/01 | 3.420 | 3.780 | 3.000 | 3.030 | 399,603,335 | 1,321,688,030 |
| 2022/08/01 | 3.480 | 3.750 | 3.190 | 3.420 | 704,030,396 | 2,435,945,170 |
| 2022/07/01 | 3.430 | 4.290 | 3.430 | 3.490 | 1,600,226,411 | 5,856,828,664 |
| 2022/06/01 | 3.400 | 3.780 | 3.370 | 3.430 | 765,819,801 | 2,676,540,204 |
| 2022/05/05 | 3.075 | 3.430 | 3.042 | 3.420 | 480,712,106 | 1,558,348,469 |
| 2022/04/01 | 3.358 | 3.533 | 2.800 | 3.075 | 432,175,558 | 1,379,288,293 |
| 2022/03/01 | 4.000 | 4.508 | 3.275 | 3.375 | 528,661,360 | 2,003,362,223 |
| 2022/02/07 | 3.933 | 4.225 | 3.808 | 3.975 | 138,823,537 | 553,246,500 |
| 2022/01/04 | 4.842 | 4.850 | 3.767 | 3.875 | 311,138,781 | 1,348,319,907 |
| 2021/12/01 | 4.067 | 5.133 | 4.042 | 4.783 | 906,055,663 | 4,082,913,331 |
| 2021/11/01 | 4.825 | 5.775 | 3.917 | 4.083 | 1,151,693,784 | 5,355,376,095 |
| 2021/10/08 | 5.067 | 5.200 | 4.025 | 4.833 | 563,435,876 | 2,693,927,782 |
| 2021/09/01 | 3.433 | 5.167 | 3.417 | 5.067 | 952,799,373 | 4,069,406,122 |
| 2021/08/02 | 3.242 | 3.575 | 3.208 | 3.425 | 98,819,202 | 332,279,566 |
| 2021/07/01 | 3.517 | 3.575 | 3.167 | 3.233 | 114,093,266 | 384,836,586 |
| 2021/06/01 | 3.517 | 3.908 | 3.450 | 3.517 | 181,319,122 | 652,386,200 |
| 2021/05/06 | 3.450 | 3.733 | 3.433 | 3.525 | 122,558,946 | 433,276,513 |
| 2021/04/01 | 3.808 | 4.242 | 3.317 | 3.483 | 477,788,320 | 1,773,789,138 |
| 2021/03/01 | 3.300 | 4.050 | 3.275 | 3.792 | 491,368,724 | 1,771,015,723 |
| 2021/02/01 | 3.092 | 3.367 | 3.000 | 3.292 | 67,484,432 | 215,123,498 |
| 2021/01/04 | 3.750 | 3.792 | 3.083 | 3.117 | 226,287,463 | 777,410,579 |
| 2020/12/01 | 3.442 | 4.050 | 3.150 | 3.808 | 310,379,621 | 1,121,246,380 |
| 2020/11/02 | 3.167 | 3.642 | 3.092 | 3.442 | 135,286,074 | 451,280,521 |
| 2020/10/09 | 3.267 | 3.392 | 3.142 | 3.158 | 52,148,279 | 168,947,386 |
| 2020/09/01 | 3.408 | 3.533 | 3.217 | 3.233 | 153,928,980 | 515,315,742 |
| 2020/08/03 | 3.417 | 4.208 | 3.250 | 3.400 | 377,418,953 | 1,346,913,888 |
| 2020/07/01 | 3.292 | 3.767 | 3.200 | 3.400 | 254,759,264 | 869,939,196 |
| 2020/06/01 | 3.142 | 3.375 | 3.125 | 3.200 | 75,116,865 | 241,162,695 |
| 2020/05/06 | 3.117 | 3.450 | 3.042 | 3.117 | 63,025,957 | 200,517,082 |
| 2020/04/01 | 3.075 | 3.533 | 2.942 | 3.092 | 136,231,825 | 430,560,682 |
| 2020/03/02 | 3.183 | 3.642 | 3.033 | 3.067 | 128,767,794 | 416,080,934 |
| 2020/02/03 | 3.100 | 3.533 | 2.842 | 3.192 | 157,776,633 | 499,639,152 |
| 2020/01/02 | 3.583 | 3.867 | 3.408 | 3.442 | 95,298,691 | 340,692,820 |
| 2019/12/02 | 3.292 | 3.717 | 3.208 | 3.575 | 121,421,925 | 418,662,797 |
| 2019/11/01 | 3.442 | 3.492 | 3.125 | 3.267 | 54,388,610 | 181,195,654 |
| 2019/10/08 | 3.550 | 3.708 | 3.450 | 3.475 | 57,256,066 | 203,015,696 |
| 2019/09/02 | 3.625 | 3.875 | 3.508 | 3.542 | 104,379,238 | 379,679,478 |
| 2019/08/01 | 3.933 | 3.983 | 3.492 | 3.600 | 144,673,459 | 542,814,818 |
| 2019/07/01 | 4.258 | 4.292 | 3.817 | 3.942 | 120,458,785 | 491,140,581 |
| 2019/06/03 | 4.217 | 4.325 | 3.792 | 4.225 | 126,979,768 | 525,664,494 |
| 2019/05/06 | 4.342 | 5.067 | 4.017 | 4.208 | 435,873,249 | 1,921,547,218 |
| 2019/04/01 | 4.442 | 4.908 | 3.983 | 4.467 | 317,564,555 | 1,413,162,269 |
| 2019/03/01 | 3.825 | 5.158 | 3.808 | 4.442 | 596,208,775 | 2,568,616,454 |
| 2019/02/01 | 3.117 | 4.283 | 3.108 | 3.833 | 192,482,024 | 690,096,176 |
| 2019/01/02 | 3.025 | 3.833 | 2.975 | 3.100 | 160,314,462 | 518,336,734 |
| 2018/12/03 | 3.533 | 3.675 | 2.925 | 3.000 | 92,992,424 | 305,317,376 |
| 2018/11/01 | 3.092 | 3.908 | 2.992 | 3.458 | 182,445,968 | 613,474,567 |