日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.750 | 3.900 | 3.510 | 3.680 | 428,683,994 | 1,590,417,617 |
| 2026/03/02 | 3.730 | 4.010 | 3.050 | 3.680 | 3,416,625,962 | 12,359,644,417 |
| 2026/02/02 | 3.190 | 4.060 | 3.190 | 3.970 | 2,267,597,976 | 8,169,021,708 |
| 2026/01/05 | 4.120 | 4.460 | 2.610 | 3.140 | 2,934,041,180 | 10,511,202,527 |
| 2025/12/01 | 4.160 | 4.330 | 3.760 | 4.160 | 1,900,567,683 | 7,797,078,919 |
| 2025/11/03 | 3.870 | 5.120 | 3.830 | 4.140 | 3,709,254,807 | 15,727,240,381 |
| 2025/10/09 | 4.000 | 4.240 | 3.600 | 3.840 | 1,593,852,980 | 6,247,903,681 |
| 2025/09/01 | 3.690 | 4.580 | 3.620 | 4.000 | 2,398,803,712 | 9,529,247,745 |
| 2025/08/01 | 3.660 | 4.220 | 3.540 | 3.690 | 2,358,625,989 | 8,909,709,673 |
| 2025/07/01 | 2.940 | 4.490 | 2.870 | 3.700 | 5,388,132,472 | 18,858,463,652 |
| 2025/06/03 | 2.800 | 2.990 | 2.720 | 2.940 | 393,884,135 | 1,127,493,336 |
| 2025/05/06 | 2.820 | 3.180 | 2.790 | 2.800 | 488,570,894 | 1,415,634,165 |
| 2025/04/01 | 2.920 | 3.310 | 2.600 | 2.820 | 726,354,755 | 2,115,508,223 |
| 2025/03/03 | 2.970 | 3.380 | 2.900 | 2.910 | 743,414,499 | 2,259,980,076 |
| 2025/02/05 | 2.750 | 3.380 | 2.730 | 2.970 | 746,518,415 | 2,207,828,212 |
| 2025/01/02 | 3.070 | 3.250 | 2.660 | 2.750 | 505,233,415 | 1,481,596,989 |
| 2024/12/02 | 3.380 | 3.800 | 3.010 | 3.070 | 893,183,947 | 2,960,904,784 |
| 2024/11/01 | 3.730 | 4.000 | 3.180 | 3.410 | 1,571,899,119 | 5,627,398,846 |
| 2024/10/08 | 3.290 | 3.540 | 2.650 | 3.540 | 1,395,351,515 | 4,541,869,181 |
| 2024/09/02 | 2.320 | 2.990 | 2.200 | 2.990 | 602,211,814 | 1,580,806,011 |
| 2024/08/01 | 2.480 | 2.550 | 2.120 | 2.300 | 460,036,656 | 1,086,836,599 |
| 2024/07/01 | 2.510 | 2.610 | 2.230 | 2.480 | 458,794,682 | 1,127,487,931 |
| 2024/06/03 | 3.640 | 3.660 | 2.420 | 2.520 | 540,146,837 | 1,652,849,321 |
| 2024/05/06 | 3.550 | 3.880 | 3.430 | 3.670 | 818,252,961 | 2,972,303,880 |
| 2024/04/01 | 4.240 | 4.430 | 3.470 | 3.520 | 492,870,740 | 1,929,588,947 |
| 2024/03/01 | 4.450 | 4.770 | 4.180 | 4.230 | 573,307,467 | 2,526,852,660 |
| 2024/02/01 | 4.060 | 4.740 | 3.420 | 4.440 | 537,556,436 | 2,238,922,555 |
| 2024/01/02 | 5.360 | 6.000 | 4.100 | 4.110 | 1,585,226,073 | 7,755,718,562 |
| 2023/12/01 | 5.110 | 5.700 | 4.560 | 5.510 | 537,592,120 | 2,806,230,866 |
| 2023/11/01 | 5.170 | 5.570 | 5.080 | 5.110 | 451,407,591 | 2,361,990,219 |
| 2023/10/09 | 5.640 | 5.700 | 5.120 | 5.170 | 332,220,715 | 1,796,483,516 |
| 2023/09/01 | 6.140 | 6.290 | 5.470 | 5.650 | 364,544,836 | 2,146,257,721 |
| 2023/08/01 | 6.620 | 6.640 | 5.970 | 6.140 | 535,075,246 | 3,393,714,747 |
| 2023/07/03 | 7.640 | 7.780 | 6.450 | 6.650 | 1,501,728,017 | 10,707,320,761 |
| 2023/06/01 | 7.180 | 7.730 | 6.300 | 7.640 | 1,427,868,759 | 10,298,503,424 |
| 2023/05/04 | 6.930 | 7.760 | 6.230 | 7.200 | 1,627,904,368 | 11,444,167,707 |
| 2023/04/03 | 6.990 | 7.170 | 6.130 | 6.730 | 574,691,802 | 3,882,043,122 |
| 2023/03/01 | 8.540 | 8.600 | 6.600 | 7.000 | 774,695,031 | 5,953,531,313 |
| 2023/02/01 | 8.050 | 9.000 | 7.950 | 8.580 | 1,078,320,947 | 9,052,504,350 |
| 2023/01/03 | 5.540 | 8.310 | 5.500 | 8.080 | 1,284,187,877 | 8,806,318,366 |
| 2022/12/01 | 6.340 | 6.640 | 5.180 | 5.580 | 662,529,309 | 3,932,111,448 |
| 2022/11/01 | 5.750 | 7.190 | 5.750 | 6.290 | 1,669,515,857 | 10,426,126,526 |
| 2022/10/10 | 6.230 | 7.360 | 5.630 | 5.780 | 1,586,826,938 | 9,917,668,362 |
| 2022/09/01 | 6.450 | 7.400 | 5.480 | 6.270 | 1,870,400,767 | 11,970,564,908 |
| 2022/08/01 | 5.800 | 8.790 | 4.980 | 6.340 | 2,089,898,319 | 13,537,316,361 |
| 2022/07/01 | 4.940 | 5.880 | 4.720 | 5.810 | 916,223,616 | 4,890,343,550 |
| 2022/06/01 | 4.180 | 5.080 | 4.170 | 4.930 | 489,045,027 | 2,244,716,673 |
| 2022/05/05 | 3.450 | 4.240 | 3.330 | 4.200 | 289,679,681 | 1,102,231,186 |
| 2022/04/01 | 4.160 | 4.200 | 3.030 | 3.460 | 205,345,961 | 762,346,880 |
| 2022/03/01 | 4.160 | 4.810 | 4.010 | 4.160 | 529,248,261 | 2,267,828,798 |
| 2022/02/07 | 4.340 | 4.530 | 4.060 | 4.120 | 182,799,203 | 779,181,602 |
| 2022/01/04 | 4.780 | 5.190 | 4.010 | 4.240 | 476,436,355 | 2,170,167,597 |
| 2021/12/01 | 4.890 | 4.970 | 4.360 | 4.730 | 421,793,596 | 1,998,247,161 |
| 2021/11/01 | 4.300 | 5.280 | 4.300 | 4.890 | 449,313,136 | 2,108,401,890 |
| 2021/10/08 | 5.040 | 5.080 | 4.140 | 4.310 | 271,161,892 | 1,258,869,083 |
| 2021/09/01 | 4.920 | 5.580 | 4.620 | 5.000 | 740,954,688 | 3,727,002,080 |
| 2021/08/02 | 5.140 | 5.230 | 4.490 | 4.920 | 535,425,971 | 2,647,681,426 |
| 2021/07/01 | 4.420 | 5.160 | 4.130 | 5.120 | 800,022,584 | 3,766,106,314 |
| 2021/06/01 | 3.860 | 4.620 | 3.750 | 4.450 | 344,557,461 | 1,436,804,612 |
| 2021/05/06 | 4.060 | 4.130 | 3.770 | 3.880 | 157,827,535 | 624,997,038 |
| 2021/04/01 | 3.800 | 4.160 | 3.580 | 4.060 | 238,009,227 | 928,235,985 |
| 2021/03/01 | 4.050 | 4.270 | 3.730 | 3.800 | 236,296,899 | 936,326,462 |
| 2021/02/01 | 4.130 | 4.380 | 3.310 | 4.030 | 371,199,857 | 1,470,879,433 |
| 2021/01/04 | 5.000 | 5.470 | 4.300 | 4.590 | 900,392,854 | 4,357,901,413 |
| 2020/12/01 | 3.720 | 6.000 | 3.710 | 5.060 | 1,256,116,890 | 5,806,400,324 |
| 2020/11/02 | 4.050 | 4.260 | 3.740 | 3.740 | 406,918,817 | 1,606,312,030 |
| 2020/10/09 | 4.790 | 5.270 | 4.070 | 4.080 | 1,004,267,011 | 4,571,925,567 |
| 2020/09/01 | 3.730 | 4.350 | 3.630 | 4.350 | 739,692,269 | 2,969,864,460 |
| 2020/08/03 | 3.420 | 3.990 | 3.340 | 3.750 | 809,651,298 | 2,934,985,955 |
| 2020/07/01 | 3.160 | 3.540 | 3.030 | 3.450 | 478,070,910 | 1,575,243,648 |
| 2020/06/01 | 2.960 | 3.320 | 2.950 | 3.140 | 189,569,781 | 586,244,547 |
| 2020/05/06 | 2.810 | 3.190 | 2.750 | 2.950 | 129,849,363 | 379,809,386 |
| 2020/04/01 | 3.010 | 3.130 | 2.600 | 2.810 | 103,714,866 | 299,476,675 |
| 2020/03/02 | 3.390 | 4.280 | 2.990 | 3.000 | 501,326,614 | 1,712,030,386 |
| 2020/02/03 | 2.780 | 3.550 | 2.510 | 3.330 | 467,242,416 | 1,421,585,050 |
| 2020/01/02 | 3.140 | 3.510 | 3.050 | 3.090 | 187,919,438 | 600,872,403 |
| 2019/12/02 | 2.900 | 3.190 | 2.860 | 3.110 | 92,367,243 | 278,487,237 |
| 2019/11/01 | 3.100 | 3.220 | 2.840 | 2.900 | 49,762,797 | 150,034,832 |
| 2019/10/08 | 3.180 | 3.390 | 3.100 | 3.110 | 81,753,868 | 261,203,608 |
| 2019/09/02 | 3.340 | 3.570 | 3.130 | 3.180 | 89,026,453 | 294,232,427 |
| 2019/08/01 | 3.520 | 3.780 | 3.050 | 3.340 | 126,491,730 | 432,917,945 |
| 2019/07/01 | 3.930 | 4.020 | 3.480 | 3.510 | 116,080,125 | 433,559,266 |
| 2019/06/03 | 3.990 | 4.320 | 3.670 | 3.900 | 272,352,465 | 1,081,239,286 |
| 2019/05/06 | 3.640 | 4.200 | 3.370 | 4.060 | 286,426,216 | 1,093,432,079 |
| 2019/04/01 | 3.970 | 4.620 | 3.520 | 3.740 | 436,958,445 | 1,731,447,838 |
| 2019/03/01 | 3.910 | 4.500 | 3.760 | 3.930 | 580,839,515 | 2,337,879,047 |
| 2019/02/01 | 2.950 | 4.180 | 2.950 | 3.890 | 885,350,310 | 3,092,085,957 |
| 2019/01/02 | 2.830 | 3.290 | 2.780 | 2.950 | 184,095,913 | 545,384,142 |
| 2018/12/03 | 3.070 | 3.300 | 2.730 | 2.830 | 103,056,464 | 307,365,903 |
| 2018/11/01 | 2.730 | 3.160 | 2.710 | 3.000 | 171,815,569 | 498,265,150 |