日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.200 | 4.220 | 3.960 | 3.980 | 160,701,473 | 657,269,024 |
| 2026/03/02 | 4.800 | 5.040 | 3.960 | 4.140 | 1,766,750,333 | 7,923,875,243 |
| 2026/02/02 | 4.600 | 4.820 | 4.330 | 4.800 | 879,307,871 | 4,077,790,251 |
| 2026/01/05 | 4.260 | 5.160 | 4.250 | 4.740 | 1,727,327,300 | 7,950,023,898 |
| 2025/12/01 | 4.370 | 4.620 | 4.130 | 4.240 | 1,066,228,083 | 4,627,429,880 |
| 2025/11/03 | 4.490 | 4.720 | 4.160 | 4.340 | 979,839,179 | 4,338,237,965 |
| 2025/10/09 | 4.290 | 4.590 | 4.100 | 4.500 | 1,005,945,697 | 4,395,982,695 |
| 2025/09/01 | 4.660 | 4.680 | 4.040 | 4.220 | 1,136,438,682 | 5,000,330,200 |
| 2025/08/01 | 4.030 | 4.940 | 3.990 | 4.600 | 1,870,117,479 | 8,209,815,732 |
| 2025/07/01 | 3.990 | 4.330 | 3.900 | 4.020 | 1,003,110,866 | 4,072,630,115 |
| 2025/06/03 | 3.870 | 4.130 | 3.700 | 3.990 | 800,438,883 | 3,139,721,518 |
| 2025/05/06 | 3.770 | 3.960 | 3.770 | 3.860 | 500,442,646 | 1,921,699,760 |
| 2025/04/01 | 4.180 | 4.210 | 3.420 | 3.750 | 786,348,065 | 3,058,893,972 |
| 2025/03/03 | 3.830 | 4.790 | 3.760 | 4.170 | 2,162,935,741 | 8,949,146,628 |
| 2025/02/05 | 3.760 | 3.970 | 3.720 | 3.830 | 635,304,600 | 2,426,863,572 |
| 2025/01/02 | 3.850 | 3.920 | 3.550 | 3.750 | 542,687,503 | 2,044,575,167 |
| 2024/12/02 | 3.990 | 4.380 | 3.860 | 3.860 | 891,701,865 | 3,586,870,751 |
| 2024/11/01 | 4.160 | 4.540 | 3.770 | 3.980 | 1,007,713,101 | 4,144,220,127 |
| 2024/10/07 | 4.170 | 4.810 | 3.980 | 4.160 | 927,692,621 | 3,970,524,417 |
| 2024/09/02 | 4.040 | 4.370 | 3.390 | 4.370 | 647,131,748 | 2,616,030,091 |
| 2024/08/01 | 4.230 | 4.300 | 3.470 | 4.020 | 744,813,965 | 2,982,979,929 |
| 2024/07/01 | 4.100 | 4.650 | 3.740 | 4.250 | 1,658,218,163 | 6,939,643,012 |
| 2024/06/03 | 4.020 | 4.050 | 3.370 | 4.030 | 516,684,143 | 1,998,275,923 |
| 2024/05/06 | 4.240 | 4.420 | 3.910 | 4.000 | 503,743,190 | 2,086,756,164 |
| 2024/04/01 | 4.640 | 5.010 | 3.750 | 4.190 | 1,276,512,537 | 5,613,463,881 |
| 2024/03/01 | 4.120 | 5.110 | 4.030 | 4.710 | 1,402,206,589 | 6,299,413,101 |
| 2024/02/01 | 4.210 | 4.570 | 3.340 | 4.080 | 288,073,847 | 1,166,699,080 |
| 2024/01/02 | 5.000 | 5.010 | 4.080 | 4.230 | 139,257,854 | 637,800,971 |
| 2023/12/01 | 4.950 | 5.040 | 4.550 | 5.010 | 151,807,322 | 741,958,286 |
| 2023/11/01 | 5.010 | 5.250 | 4.890 | 4.960 | 208,506,205 | 1,048,264,945 |
| 2023/10/09 | 5.150 | 5.150 | 4.740 | 4.990 | 96,319,602 | 482,320,407 |
| 2023/09/01 | 5.730 | 5.880 | 5.080 | 5.160 | 203,166,354 | 1,109,796,208 |
| 2023/08/01 | 5.300 | 6.790 | 5.260 | 5.750 | 1,012,569,246 | 5,847,587,395 |
| 2023/07/03 | 4.810 | 5.350 | 4.810 | 5.310 | 92,521,102 | 469,081,987 |
| 2023/06/01 | 4.810 | 5.130 | 4.570 | 4.800 | 82,667,580 | 399,077,742 |
| 2023/05/04 | 5.320 | 5.390 | 4.790 | 4.850 | 82,724,805 | 420,862,445 |
| 2023/04/03 | 6.150 | 6.290 | 5.200 | 5.320 | 101,991,607 | 585,431,824 |
| 2023/03/01 | 6.550 | 6.550 | 5.850 | 6.180 | 99,638,373 | 625,978,078 |
| 2023/02/01 | 5.980 | 6.640 | 5.880 | 6.480 | 157,712,661 | 984,915,567 |
| 2023/01/03 | 6.080 | 6.150 | 5.510 | 5.980 | 114,698,290 | 680,160,859 |
| 2022/12/01 | 6.720 | 7.150 | 5.610 | 6.060 | 171,700,813 | 1,096,309,691 |
| 2022/11/01 | 5.980 | 6.830 | 5.910 | 6.680 | 100,636,118 | 639,039,349 |
| 2022/10/10 | 6.450 | 6.680 | 5.930 | 6.020 | 87,730,076 | 550,067,576 |
| 2022/09/01 | 7.600 | 8.990 | 5.900 | 6.360 | 264,696,674 | 1,909,124,761 |
| 2022/08/01 | 6.990 | 7.890 | 6.440 | 7.640 | 161,246,826 | 1,167,427,020 |
| 2022/07/01 | 6.300 | 7.750 | 6.180 | 7.030 | 213,495,975 | 1,454,975,069 |
| 2022/06/01 | 6.010 | 6.480 | 5.410 | 6.300 | 138,620,640 | 838,654,872 |
| 2022/05/05 | 5.000 | 6.110 | 4.900 | 6.050 | 114,637,825 | 632,227,604 |
| 2022/04/01 | 5.310 | 5.600 | 4.330 | 4.980 | 118,987,382 | 601,481,216 |
| 2022/03/01 | 5.690 | 5.840 | 4.850 | 5.330 | 88,090,492 | 478,111,145 |
| 2022/02/07 | 5.490 | 6.420 | 5.490 | 5.680 | 165,040,044 | 952,281,053 |
| 2022/01/04 | 5.750 | 6.810 | 5.560 | 6.100 | 177,557,095 | 1,075,108,210 |
| 2021/12/01 | 5.300 | 5.920 | 5.250 | 5.750 | 163,807,964 | 909,953,240 |
| 2021/11/01 | 5.330 | 5.800 | 4.830 | 5.310 | 176,225,477 | 937,078,973 |
| 2021/10/08 | 5.340 | 5.550 | 4.980 | 5.360 | 160,648,096 | 852,639,769 |
| 2021/09/01 | 6.550 | 7.230 | 5.100 | 5.340 | 588,600,134 | 3,563,973,811 |
| 2021/08/02 | 3.760 | 7.080 | 3.760 | 6.550 | 694,393,804 | 3,671,607,238 |
| 2021/07/01 | 3.570 | 3.580 | 3.380 | 3.420 | 30,565,312 | 106,596,525 |
| 2021/06/01 | 3.730 | 3.770 | 3.550 | 3.570 | 45,872,182 | 167,662,825 |
| 2021/05/06 | 3.640 | 3.780 | 3.630 | 3.740 | 43,595,374 | 161,193,895 |
| 2021/04/01 | 3.800 | 4.120 | 3.610 | 3.650 | 93,605,569 | 355,233,134 |
| 2021/03/01 | 3.790 | 3.950 | 3.710 | 3.800 | 62,652,514 | 238,862,709 |
| 2021/02/01 | 3.550 | 3.870 | 3.410 | 3.790 | 48,348,983 | 176,715,532 |
| 2021/01/04 | 3.980 | 4.020 | 3.530 | 3.550 | 67,700,215 | 255,229,810 |
| 2020/12/01 | 4.470 | 4.530 | 3.880 | 3.980 | 88,385,251 | 372,543,832 |
| 2020/11/02 | 4.310 | 4.670 | 4.200 | 4.480 | 119,864,287 | 529,200,827 |
| 2020/10/09 | 4.300 | 4.440 | 4.210 | 4.300 | 68,036,121 | 293,405,771 |
| 2020/09/01 | 4.690 | 4.760 | 4.180 | 4.290 | 123,126,216 | 551,605,447 |
| 2020/08/03 | 5.000 | 5.140 | 4.530 | 4.640 | 156,183,577 | 753,976,217 |
| 2020/07/01 | 4.850 | 5.870 | 4.750 | 5.000 | 422,238,844 | 2,160,807,284 |
| 2020/06/01 | 4.780 | 5.370 | 4.400 | 4.830 | 485,355,465 | 2,351,547,227 |
| 2020/05/06 | 4.230 | 4.870 | 3.990 | 4.770 | 327,923,565 | 1,464,178,717 |
| 2020/04/01 | 4.620 | 4.810 | 3.900 | 4.220 | 538,170,932 | 2,361,224,964 |
| 2020/03/02 | 3.510 | 4.800 | 3.480 | 4.800 | 508,048,669 | 2,107,131,854 |
| 2020/02/03 | 3.250 | 4.200 | 3.100 | 3.490 | 266,184,571 | 934,307,844 |
| 2020/01/02 | 3.800 | 4.150 | 3.560 | 3.610 | 71,123,597 | 268,847,196 |
| 2019/12/02 | 3.570 | 3.880 | 3.510 | 3.780 | 55,660,688 | 205,109,635 |
| 2019/11/01 | 3.700 | 3.800 | 3.450 | 3.590 | 34,758,007 | 126,345,355 |
| 2019/10/08 | 3.630 | 3.900 | 3.620 | 3.690 | 54,584,124 | 202,507,100 |
| 2019/09/02 | 3.780 | 3.950 | 3.630 | 3.690 | 93,282,250 | 350,974,465 |
| 2019/08/01 | 3.940 | 4.160 | 3.430 | 3.790 | 117,702,213 | 450,799,475 |
| 2019/07/01 | 4.190 | 4.340 | 3.850 | 3.940 | 60,981,229 | 248,803,414 |
| 2019/06/03 | 4.180 | 4.260 | 3.700 | 4.120 | 72,575,459 | 295,019,240 |
| 2019/05/06 | 4.500 | 4.910 | 4.040 | 4.160 | 135,129,241 | 594,906,483 |
| 2019/04/01 | 4.610 | 5.360 | 4.300 | 4.570 | 245,878,796 | 1,158,089,129 |
| 2019/03/01 | 4.530 | 4.940 | 4.250 | 4.590 | 301,075,693 | 1,378,173,984 |
| 2019/02/01 | 3.690 | 4.660 | 3.660 | 4.530 | 295,536,638 | 1,222,043,998 |
| 2019/01/02 | 3.410 | 4.630 | 3.340 | 3.880 | 220,813,872 | 842,404,921 |
| 2018/12/03 | 3.730 | 4.120 | 3.320 | 3.390 | 60,868,902 | 221,562,803 |
| 2018/11/01 | 3.450 | 3.970 | 3.400 | 3.660 | 70,154,898 | 253,960,730 |