日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.840 | 5.880 | 5.430 | 5.530 | 63,096,679 | 357,758,169 |
| 2026/03/02 | 7.460 | 7.880 | 5.820 | 5.840 | 1,195,158,856 | 8,067,322,278 |
| 2026/02/02 | 6.950 | 7.640 | 6.490 | 7.250 | 728,357,472 | 5,158,591,795 |
| 2026/01/05 | 7.050 | 8.540 | 6.340 | 7.370 | 1,707,099,935 | 12,504,507,023 |
| 2025/12/01 | 8.260 | 9.200 | 6.630 | 6.980 | 1,261,150,689 | 9,795,987,976 |
| 2025/11/03 | 7.900 | 12.000 | 7.650 | 8.100 | 2,469,873,170 | 22,012,744,627 |
| 2025/10/09 | 3.980 | 10.080 | 3.860 | 7.910 | 1,870,063,009 | 12,075,931,880 |
| 2025/09/01 | 3.670 | 4.470 | 3.600 | 4.060 | 455,191,890 | 1,798,007,965 |
| 2025/08/01 | 3.770 | 3.940 | 3.620 | 3.670 | 341,886,686 | 1,282,075,072 |
| 2025/07/01 | 3.780 | 4.440 | 3.710 | 3.780 | 977,671,192 | 3,839,803,606 |
| 2025/06/03 | 3.680 | 4.100 | 3.610 | 3.790 | 571,977,341 | 2,170,654,009 |
| 2025/05/06 | 3.350 | 4.780 | 3.330 | 3.710 | 776,351,705 | 2,944,313,841 |
| 2025/04/01 | 4.090 | 4.100 | 2.930 | 3.310 | 542,756,407 | 1,957,993,738 |
| 2025/03/03 | 2.770 | 4.800 | 2.660 | 4.040 | 1,195,226,928 | 4,263,972,065 |
| 2025/02/05 | 2.740 | 2.910 | 2.670 | 2.770 | 150,939,311 | 418,479,239 |
| 2025/01/02 | 2.930 | 2.950 | 2.610 | 2.740 | 166,988,124 | 468,819,158 |
| 2024/12/02 | 3.250 | 3.510 | 2.840 | 2.940 | 251,403,991 | 788,151,511 |
| 2024/11/01 | 3.320 | 3.570 | 3.080 | 3.240 | 253,765,143 | 838,059,384 |
| 2024/10/08 | 3.510 | 3.520 | 2.890 | 3.370 | 273,554,213 | 908,883,872 |
| 2024/09/02 | 2.480 | 3.220 | 2.290 | 3.200 | 196,955,910 | 550,984,158 |
| 2024/08/01 | 2.530 | 2.580 | 2.310 | 2.460 | 124,553,193 | 307,646,386 |
| 2024/07/01 | 2.570 | 2.780 | 2.310 | 2.530 | 152,848,891 | 389,382,549 |
| 2024/06/03 | 3.090 | 3.100 | 2.500 | 2.580 | 277,703,770 | 782,430,371 |
| 2024/05/06 | 3.050 | 3.320 | 3.030 | 3.080 | 172,614,056 | 538,555,854 |
| 2024/04/01 | 3.360 | 3.600 | 2.850 | 3.010 | 238,010,932 | 762,825,037 |
| 2024/03/01 | 3.600 | 3.680 | 3.270 | 3.360 | 163,252,292 | 567,709,845 |
| 2024/02/01 | 3.570 | 3.800 | 2.770 | 3.600 | 219,939,788 | 755,493,171 |
| 2024/01/02 | 3.800 | 4.090 | 3.320 | 3.560 | 250,810,429 | 926,117,509 |
| 2023/12/01 | 4.010 | 4.130 | 3.780 | 3.800 | 184,250,444 | 724,104,244 |
| 2023/11/01 | 3.860 | 4.120 | 3.800 | 4.010 | 275,348,098 | 1,086,936,616 |
| 2023/10/09 | 4.220 | 4.260 | 3.760 | 3.850 | 142,523,552 | 573,300,987 |
| 2023/09/01 | 3.980 | 4.450 | 3.970 | 4.230 | 187,399,260 | 779,112,423 |
| 2023/08/01 | 4.380 | 4.430 | 3.960 | 3.960 | 135,612,689 | 567,200,071 |
| 2023/07/03 | 4.100 | 4.380 | 4.100 | 4.350 | 134,790,023 | 570,498,772 |
| 2023/06/01 | 4.140 | 4.280 | 3.890 | 4.110 | 168,009,034 | 689,677,084 |
| 2023/05/04 | 4.750 | 5.070 | 4.130 | 4.140 | 231,679,653 | 1,047,771,230 |
| 2023/04/03 | 5.130 | 5.330 | 4.580 | 4.760 | 210,854,862 | 1,043,731,566 |
| 2023/03/01 | 5.070 | 5.240 | 4.920 | 5.130 | 228,097,307 | 1,161,015,292 |
| 2023/02/01 | 4.910 | 5.160 | 4.760 | 5.070 | 154,243,608 | 767,361,949 |
| 2023/01/03 | 4.630 | 4.980 | 4.570 | 4.910 | 126,167,072 | 602,132,351 |
| 2022/12/01 | 5.070 | 5.360 | 4.580 | 4.610 | 208,552,291 | 1,022,948,987 |
| 2022/11/01 | 4.480 | 5.100 | 4.420 | 5.040 | 238,744,324 | 1,136,422,982 |
| 2022/10/10 | 5.130 | 5.210 | 4.460 | 4.480 | 228,993,495 | 1,103,748,645 |
| 2022/09/01 | 5.080 | 5.700 | 4.840 | 5.040 | 473,585,410 | 2,446,068,642 |
| 2022/08/01 | 5.150 | 5.650 | 4.820 | 5.110 | 615,020,336 | 3,187,342,891 |
| 2022/07/01 | 5.200 | 5.680 | 4.900 | 5.190 | 534,166,887 | 2,800,369,905 |
| 2022/06/01 | 6.070 | 6.480 | 4.950 | 5.270 | 1,253,483,101 | 7,135,452,552 |
| 2022/05/05 | 5.110 | 7.000 | 4.410 | 6.070 | 838,892,835 | 4,737,647,285 |
| 2022/04/01 | 5.270 | 6.890 | 4.620 | 5.070 | 573,571,347 | 3,133,133,482 |
| 2022/03/01 | 4.920 | 5.600 | 4.430 | 5.320 | 346,426,711 | 1,755,517,357 |
| 2022/02/07 | 4.300 | 5.040 | 4.270 | 4.910 | 210,370,111 | 974,013,613 |
| 2022/01/04 | 4.380 | 4.600 | 4.080 | 4.250 | 151,559,033 | 655,871,715 |
| 2021/12/01 | 3.810 | 4.310 | 3.810 | 4.240 | 158,719,441 | 641,623,340 |
| 2021/11/01 | 3.750 | 4.020 | 3.630 | 3.830 | 105,946,957 | 403,393,038 |
| 2021/10/08 | 4.310 | 4.640 | 3.670 | 3.770 | 215,096,506 | 881,357,933 |
| 2021/09/01 | 4.120 | 4.490 | 3.920 | 4.210 | 351,505,448 | 1,471,050,299 |
| 2021/08/02 | 3.390 | 4.280 | 3.360 | 4.130 | 250,675,208 | 950,059,038 |
| 2021/07/01 | 3.520 | 3.790 | 3.340 | 3.460 | 218,041,593 | 769,141,719 |
| 2021/06/01 | 3.250 | 3.900 | 3.220 | 3.520 | 317,780,753 | 1,103,493,664 |
| 2021/05/06 | 3.340 | 3.720 | 3.170 | 3.260 | 304,842,971 | 1,028,082,919 |
| 2021/04/01 | 4.140 | 4.950 | 3.520 | 3.520 | 835,787,533 | 3,370,313,226 |
| 2021/03/01 | 3.600 | 4.280 | 3.370 | 3.960 | 734,546,633 | 2,793,113,571 |
| 2021/02/01 | 3.560 | 3.910 | 2.980 | 3.540 | 436,713,682 | 1,527,406,102 |
| 2021/01/04 | 5.450 | 5.900 | 3.810 | 3.830 | 944,810,797 | 4,485,489,258 |
| 2020/12/01 | 3.900 | 6.530 | 3.580 | 5.590 | 1,126,946,449 | 5,522,037,600 |
| 2020/11/02 | 3.490 | 4.250 | 3.470 | 3.980 | 308,656,442 | 1,172,122,838 |
| 2020/10/09 | 3.700 | 3.890 | 3.490 | 3.500 | 62,105,484 | 226,374,489 |
| 2020/09/01 | 4.040 | 4.280 | 3.590 | 3.650 | 156,018,623 | 606,912,443 |
| 2020/08/03 | 3.830 | 4.190 | 3.780 | 4.040 | 172,470,198 | 682,981,984 |
| 2020/07/01 | 3.580 | 5.030 | 3.560 | 3.830 | 291,798,743 | 1,167,194,972 |
| 2020/06/01 | 3.640 | 4.070 | 3.540 | 3.580 | 51,586,807 | 191,258,086 |
| 2020/05/06 | 3.540 | 3.740 | 3.360 | 3.620 | 38,586,961 | 137,562,515 |
| 2020/04/01 | 3.970 | 4.650 | 3.400 | 3.590 | 114,924,632 | 448,493,376 |
| 2020/03/02 | 3.980 | 4.270 | 3.700 | 3.930 | 53,564,143 | 212,649,647 |
| 2020/02/03 | 3.270 | 4.230 | 3.100 | 3.980 | 86,881,302 | 316,682,345 |
| 2020/01/02 | 4.130 | 4.370 | 3.610 | 3.630 | 62,161,116 | 244,603,991 |
| 2019/12/02 | 4.150 | 4.620 | 3.660 | 4.100 | 133,007,459 | 549,653,324 |
| 2019/11/01 | 3.830 | 4.360 | 3.660 | 4.170 | 82,524,507 | 330,510,650 |
| 2019/10/08 | 3.460 | 4.180 | 3.400 | 3.820 | 75,804,305 | 281,612,993 |
| 2019/09/02 | 3.430 | 3.740 | 3.240 | 3.460 | 39,549,930 | 137,139,382 |
| 2019/08/01 | 3.830 | 3.890 | 3.290 | 3.470 | 31,230,853 | 113,055,687 |
| 2019/07/01 | 3.960 | 4.030 | 3.700 | 3.830 | 35,067,714 | 136,062,730 |
| 2019/06/03 | 4.020 | 4.170 | 3.670 | 3.930 | 47,033,701 | 185,665,534 |
| 2019/05/06 | 4.110 | 4.300 | 3.910 | 4.020 | 60,222,910 | 246,010,587 |
| 2019/04/01 | 4.550 | 5.350 | 4.190 | 4.260 | 186,060,050 | 853,550,479 |
| 2019/03/01 | 4.270 | 4.790 | 4.180 | 4.520 | 137,109,646 | 608,766,828 |
| 2019/02/01 | 3.710 | 4.540 | 3.690 | 4.250 | 78,610,574 | 318,176,298 |
| 2019/01/02 | 3.670 | 4.090 | 3.560 | 3.680 | 48,679,146 | 182,546,797 |
| 2018/12/03 | 3.760 | 4.020 | 3.560 | 3.670 | 33,014,173 | 123,885,684 |
| 2018/11/01 | 3.820 | 4.020 | 3.640 | 3.710 | 34,759,061 | 131,997,534 |