日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.970 | 5.270 | 3.960 | 4.700 | 480,787,429 | 2,151,523,744 |
| 2026/03/02 | 4.110 | 4.110 | 3.440 | 3.960 | 277,775,194 | 1,084,712,132 |
| 2026/02/02 | 4.030 | 4.180 | 3.950 | 4.110 | 169,149,175 | 688,014,269 |
| 2026/01/05 | 3.980 | 4.270 | 3.980 | 4.060 | 371,861,529 | 1,514,406,076 |
| 2025/12/01 | 4.220 | 4.470 | 3.860 | 3.980 | 520,548,259 | 2,151,165,680 |
| 2025/11/03 | 4.210 | 4.570 | 4.050 | 4.230 | 310,059,190 | 1,322,402,445 |
| 2025/10/09 | 4.090 | 4.380 | 4.020 | 4.190 | 217,251,374 | 905,938,229 |
| 2025/09/01 | 4.370 | 4.500 | 3.980 | 4.080 | 319,196,554 | 1,350,999,414 |
| 2025/08/01 | 4.380 | 4.920 | 4.130 | 4.370 | 817,816,864 | 3,639,285,044 |
| 2025/07/01 | 3.840 | 4.470 | 3.840 | 4.390 | 420,921,638 | 1,740,510,973 |
| 2025/06/03 | 3.940 | 4.140 | 3.710 | 3.850 | 298,084,093 | 1,165,508,803 |
| 2025/05/06 | 3.540 | 4.010 | 3.540 | 3.940 | 307,163,657 | 1,154,167,441 |
| 2025/04/01 | 3.430 | 3.900 | 2.940 | 3.520 | 419,738,997 | 1,447,050,192 |
| 2025/03/03 | 3.550 | 3.820 | 3.390 | 3.430 | 227,997,894 | 808,822,528 |
| 2025/02/05 | 3.430 | 3.720 | 3.400 | 3.550 | 173,734,310 | 612,413,442 |
| 2025/01/02 | 3.570 | 3.610 | 3.220 | 3.390 | 197,921,481 | 682,334,305 |
| 2024/12/02 | 4.000 | 4.530 | 3.560 | 3.560 | 491,075,574 | 1,921,333,183 |
| 2024/11/01 | 3.810 | 4.250 | 3.700 | 3.990 | 317,776,137 | 1,251,243,539 |
| 2024/10/08 | 4.190 | 4.190 | 3.430 | 3.810 | 276,800,063 | 1,080,904,246 |
| 2024/09/02 | 3.100 | 3.900 | 2.960 | 3.810 | 198,783,538 | 684,312,329 |
| 2024/08/01 | 3.080 | 3.360 | 2.930 | 3.100 | 187,662,500 | 585,037,843 |
| 2024/07/01 | 3.010 | 3.170 | 2.760 | 3.080 | 202,349,649 | 608,060,695 |
| 2024/06/03 | 3.590 | 3.600 | 2.880 | 3.000 | 208,853,305 | 682,428,174 |
| 2024/05/06 | 4.190 | 4.330 | 3.550 | 3.590 | 208,632,201 | 816,795,066 |
| 2024/04/01 | 4.780 | 4.920 | 3.770 | 4.160 | 270,199,148 | 1,190,902,744 |
| 2024/03/01 | 4.620 | 4.940 | 4.490 | 4.750 | 199,371,732 | 937,047,140 |
| 2024/02/01 | 4.660 | 4.910 | 3.800 | 4.620 | 277,668,151 | 1,248,812,509 |
| 2024/01/02 | 5.670 | 5.940 | 4.650 | 4.660 | 226,285,723 | 1,183,474,331 |
| 2023/12/01 | 6.020 | 6.140 | 5.570 | 5.690 | 222,848,976 | 1,304,780,754 |
| 2023/11/01 | 5.800 | 6.150 | 5.700 | 6.050 | 243,660,720 | 1,443,689,766 |
| 2023/10/09 | 5.800 | 5.900 | 5.270 | 5.760 | 199,836,562 | 1,135,571,263 |
| 2023/09/01 | 5.460 | 5.850 | 5.330 | 5.800 | 178,452,624 | 1,001,119,220 |
| 2023/08/01 | 5.360 | 5.590 | 5.240 | 5.450 | 229,871,698 | 1,243,605,886 |
| 2023/07/03 | 5.290 | 5.400 | 5.050 | 5.380 | 143,709,058 | 758,783,826 |
| 2023/06/01 | 6.090 | 6.190 | 5.040 | 5.270 | 276,923,466 | 1,563,925,274 |
| 2023/05/04 | 5.970 | 6.350 | 5.740 | 6.090 | 403,281,931 | 2,434,814,658 |
| 2023/04/03 | 5.750 | 6.070 | 5.550 | 6.000 | 313,356,639 | 1,830,786,163 |
| 2023/03/01 | 5.750 | 5.820 | 5.430 | 5.730 | 262,582,393 | 1,492,124,448 |
| 2023/02/01 | 5.350 | 5.810 | 5.320 | 5.720 | 335,862,597 | 1,864,037,413 |
| 2023/01/03 | 5.560 | 5.780 | 5.230 | 5.330 | 209,708,772 | 1,148,155,526 |
| 2022/12/01 | 6.370 | 7.270 | 5.450 | 5.530 | 712,255,124 | 4,383,930,288 |
| 2022/11/01 | 5.590 | 6.680 | 5.470 | 6.280 | 763,012,573 | 4,581,890,500 |
| 2022/10/10 | 5.080 | 5.730 | 4.910 | 5.600 | 227,563,096 | 1,212,911,301 |
| 2022/09/01 | 5.230 | 5.440 | 4.770 | 5.050 | 156,826,506 | 803,343,776 |
| 2022/08/01 | 5.460 | 5.480 | 5.030 | 5.250 | 204,386,900 | 1,084,272,504 |
| 2022/07/01 | 5.610 | 5.820 | 5.330 | 5.460 | 238,237,347 | 1,323,408,462 |
| 2022/06/01 | 5.220 | 5.720 | 5.110 | 5.600 | 340,430,435 | 1,842,579,729 |
| 2022/05/05 | 5.160 | 5.710 | 5.050 | 5.240 | 318,199,062 | 1,683,273,037 |
| 2022/04/01 | 7.600 | 7.790 | 4.730 | 5.150 | 516,804,453 | 3,264,912,131 |
| 2022/03/01 | 6.650 | 8.070 | 6.110 | 7.730 | 723,321,986 | 5,164,518,980 |
| 2022/02/07 | 6.450 | 6.890 | 6.360 | 6.660 | 263,861,493 | 1,738,847,238 |
| 2022/01/04 | 8.250 | 8.800 | 6.220 | 6.370 | 739,495,477 | 5,479,661,484 |
| 2021/12/01 | 6.700 | 8.410 | 6.630 | 8.130 | 799,944,553 | 5,973,585,949 |
| 2021/11/01 | 5.680 | 6.780 | 5.620 | 6.770 | 351,265,160 | 2,182,234,806 |
| 2021/10/08 | 6.030 | 6.310 | 5.290 | 5.670 | 222,326,432 | 1,295,051,466 |
| 2021/09/01 | 5.400 | 6.230 | 5.370 | 5.910 | 335,468,371 | 1,921,395,094 |
| 2021/08/02 | 5.400 | 5.590 | 5.070 | 5.400 | 196,351,885 | 1,053,427,863 |
| 2021/07/01 | 5.720 | 6.080 | 5.240 | 5.430 | 291,630,662 | 1,638,235,243 |
| 2021/06/01 | 6.040 | 6.070 | 5.440 | 5.760 | 185,319,551 | 1,079,949,683 |
| 2021/05/06 | 6.220 | 6.920 | 5.780 | 6.060 | 550,483,983 | 3,437,772,473 |
| 2021/04/01 | 5.240 | 6.170 | 5.200 | 6.170 | 429,452,980 | 2,445,734,721 |
| 2021/03/01 | 5.160 | 5.320 | 5.000 | 5.250 | 118,439,805 | 613,814,289 |
| 2021/02/01 | 4.980 | 5.400 | 4.780 | 5.160 | 100,043,874 | 508,222,879 |
| 2021/01/04 | 5.220 | 5.430 | 4.880 | 4.950 | 149,809,812 | 767,026,237 |
| 2020/12/01 | 5.770 | 5.930 | 5.180 | 5.220 | 126,264,882 | 697,613,473 |
| 2020/11/02 | 6.170 | 6.290 | 5.770 | 5.770 | 120,504,111 | 723,024,666 |
| 2020/10/09 | 6.000 | 6.400 | 5.940 | 6.200 | 92,193,702 | 565,608,361 |
| 2020/09/01 | 7.160 | 7.200 | 5.870 | 5.940 | 181,349,622 | 1,186,479,901 |
| 2020/08/03 | 7.850 | 8.000 | 6.870 | 7.160 | 320,378,632 | 2,393,228,381 |
| 2020/07/01 | 6.960 | 7.950 | 6.480 | 7.830 | 819,224,986 | 5,984,438,522 |
| 2020/06/01 | 5.940 | 7.130 | 5.500 | 6.950 | 561,246,502 | 3,580,752,682 |
| 2020/05/06 | 5.470 | 6.000 | 5.440 | 5.930 | 288,323,670 | 1,646,328,155 |
| 2020/04/01 | 4.910 | 5.650 | 4.830 | 5.480 | 299,650,575 | 1,563,426,875 |
| 2020/03/02 | 5.270 | 5.880 | 4.850 | 4.910 | 338,475,398 | 1,769,380,143 |
| 2020/02/03 | 5.600 | 6.480 | 4.930 | 5.250 | 504,755,050 | 2,808,961,853 |
| 2020/01/02 | 4.970 | 5.650 | 4.930 | 5.390 | 216,029,123 | 1,130,912,458 |
| 2019/12/02 | 4.690 | 5.110 | 4.640 | 4.980 | 121,506,180 | 589,912,503 |
| 2019/11/01 | 4.820 | 5.060 | 4.660 | 4.700 | 93,020,964 | 447,430,836 |
| 2019/10/08 | 4.770 | 5.100 | 4.680 | 4.820 | 108,336,099 | 524,617,559 |
| 2019/09/02 | 4.960 | 5.340 | 4.720 | 4.750 | 140,137,470 | 692,629,445 |
| 2019/08/01 | 4.850 | 5.450 | 4.550 | 4.960 | 183,240,184 | 907,497,011 |
| 2019/07/01 | 5.350 | 5.480 | 4.900 | 4.920 | 138,587,751 | 715,459,264 |
| 2019/06/03 | 5.360 | 5.390 | 4.770 | 5.250 | 231,664,206 | 1,202,916,389 |
| 2019/05/06 | 6.200 | 6.560 | 5.260 | 5.360 | 257,600,536 | 1,505,675,132 |
| 2019/04/01 | 6.990 | 8.350 | 6.120 | 6.450 | 568,535,612 | 3,966,957,232 |
| 2019/03/01 | 6.070 | 7.260 | 6.030 | 6.840 | 635,192,322 | 4,160,509,709 |
| 2019/02/01 | 4.610 | 6.230 | 4.550 | 6.060 | 254,542,892 | 1,364,986,258 |
| 2019/01/02 | 5.520 | 5.890 | 4.670 | 4.670 | 120,278,411 | 623,944,257 |
| 2018/12/03 | 6.130 | 6.330 | 5.480 | 5.520 | 101,634,062 | 596,083,773 |
| 2018/11/01 | 5.970 | 6.700 | 5.840 | 5.990 | 175,649,845 | 1,075,855,300 |