日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.590 | 5.650 | 5.230 | 5.240 | 130,983,464 | 710,912,750 |
| 2026/03/02 | 6.220 | 7.380 | 5.560 | 5.560 | 2,601,932,419 | 16,079,942,349 |
| 2026/02/02 | 6.350 | 6.400 | 6.160 | 6.300 | 541,825,933 | 3,414,857,942 |
| 2026/01/05 | 6.540 | 7.360 | 6.350 | 6.410 | 2,036,279,846 | 13,571,805,173 |
| 2025/12/01 | 8.260 | 8.290 | 6.320 | 6.540 | 3,558,141,296 | 26,161,233,878 |
| 2025/11/03 | 7.470 | 8.400 | 6.210 | 8.230 | 5,479,417,224 | 41,520,284,014 |
| 2025/10/09 | 6.460 | 7.790 | 6.240 | 7.470 | 5,634,584,716 | 39,385,747,164 |
| 2025/09/01 | 4.170 | 6.670 | 4.030 | 5.870 | 3,852,365,134 | 19,974,513,219 |
| 2025/08/01 | 4.100 | 4.280 | 4.040 | 4.160 | 796,930,180 | 3,303,275,596 |
| 2025/07/01 | 3.900 | 4.430 | 3.880 | 4.120 | 1,047,061,791 | 4,274,629,761 |
| 2025/06/03 | 3.820 | 4.080 | 3.770 | 3.900 | 657,282,410 | 2,558,471,780 |
| 2025/05/06 | 3.720 | 3.980 | 3.700 | 3.850 | 552,311,284 | 2,105,686,770 |
| 2025/04/01 | 3.780 | 3.830 | 3.240 | 3.680 | 550,948,262 | 2,001,319,561 |
| 2025/03/03 | 4.010 | 4.140 | 3.740 | 3.770 | 657,284,643 | 2,573,269,377 |
| 2025/02/05 | 3.810 | 4.400 | 3.760 | 4.010 | 1,266,543,854 | 5,059,842,696 |
| 2025/01/02 | 4.400 | 4.410 | 3.620 | 3.720 | 787,080,802 | 3,177,838,738 |
| 2024/12/02 | 4.210 | 4.950 | 4.120 | 4.450 | 2,199,330,801 | 9,748,533,775 |
| 2024/11/01 | 5.130 | 5.150 | 3.990 | 4.210 | 2,646,407,169 | 12,226,401,120 |
| 2024/10/07 | 3.450 | 5.570 | 3.290 | 5.310 | 2,121,524,302 | 9,345,314,550 |
| 2024/09/02 | 2.990 | 3.620 | 2.790 | 3.610 | 1,233,735,740 | 4,012,725,494 |
| 2024/08/01 | 3.700 | 3.880 | 2.930 | 3.010 | 2,015,059,774 | 6,810,902,036 |
| 2024/07/01 | 2.690 | 4.710 | 2.630 | 3.890 | 1,067,895,424 | 3,716,276,075 |
| 2024/06/03 | 2.880 | 2.890 | 2.640 | 2.680 | 218,376,229 | 605,448,094 |
| 2024/05/06 | 2.920 | 3.150 | 2.870 | 2.880 | 379,693,633 | 1,121,994,685 |
| 2024/04/01 | 2.900 | 3.050 | 2.830 | 2.910 | 375,576,869 | 1,097,623,399 |
| 2024/03/01 | 2.930 | 3.080 | 2.850 | 2.900 | 286,985,684 | 843,737,910 |
| 2024/02/01 | 2.840 | 3.000 | 2.540 | 2.930 | 305,723,572 | 864,433,399 |
| 2024/01/02 | 3.030 | 3.050 | 2.700 | 2.850 | 299,364,446 | 870,402,126 |
| 2023/12/01 | 3.080 | 3.220 | 2.940 | 3.020 | 422,438,040 | 1,294,772,592 |
| 2023/11/01 | 3.070 | 3.370 | 3.000 | 3.090 | 572,438,743 | 1,793,164,362 |
| 2023/10/09 | 3.270 | 3.280 | 3.000 | 3.060 | 281,950,680 | 888,849,518 |
| 2023/09/01 | 3.290 | 3.410 | 3.250 | 3.270 | 311,707,455 | 1,030,193,138 |
| 2023/08/01 | 3.530 | 3.580 | 3.270 | 3.270 | 433,918,993 | 1,480,748,563 |
| 2023/07/03 | 3.330 | 3.550 | 3.290 | 3.540 | 347,310,417 | 1,190,406,454 |
| 2023/06/01 | 3.290 | 3.410 | 3.150 | 3.320 | 311,024,727 | 1,024,048,913 |
| 2023/05/04 | 3.050 | 3.610 | 3.050 | 3.300 | 567,238,815 | 1,844,944,245 |
| 2023/04/03 | 3.040 | 3.070 | 2.910 | 3.010 | 211,706,876 | 636,708,429 |
| 2023/03/01 | 3.150 | 3.190 | 3.020 | 3.020 | 209,810,227 | 649,362,652 |
| 2023/02/01 | 3.160 | 3.210 | 3.080 | 3.140 | 231,307,814 | 728,041,344 |
| 2023/01/03 | 2.960 | 3.170 | 2.930 | 3.160 | 175,256,049 | 535,407,229 |
| 2022/12/01 | 3.140 | 3.170 | 2.930 | 2.960 | 214,526,626 | 654,306,209 |
| 2022/11/01 | 2.860 | 3.210 | 2.860 | 3.140 | 228,165,507 | 688,489,417 |
| 2022/10/10 | 3.000 | 3.110 | 2.870 | 2.870 | 160,123,724 | 474,366,532 |
| 2022/09/01 | 3.270 | 3.410 | 2.940 | 2.980 | 346,452,517 | 1,091,325,428 |
| 2022/08/01 | 3.280 | 3.390 | 3.110 | 3.260 | 335,400,550 | 1,093,405,793 |
| 2022/07/01 | 3.290 | 3.360 | 3.120 | 3.280 | 237,843,267 | 775,963,658 |
| 2022/06/01 | 3.290 | 3.430 | 3.180 | 3.300 | 322,391,652 | 1,063,892,451 |
| 2022/05/05 | 3.080 | 3.400 | 3.020 | 3.290 | 278,278,068 | 889,794,122 |
| 2022/04/01 | 3.510 | 3.620 | 3.020 | 3.210 | 271,681,111 | 907,414,910 |
| 2022/03/01 | 3.760 | 3.920 | 3.340 | 3.520 | 341,513,484 | 1,241,401,514 |
| 2022/02/07 | 3.600 | 3.860 | 3.590 | 3.760 | 214,995,576 | 796,021,120 |
| 2022/01/04 | 3.790 | 3.920 | 3.520 | 3.560 | 234,419,294 | 866,765,339 |
| 2021/12/01 | 3.650 | 3.930 | 3.620 | 3.790 | 291,721,494 | 1,093,226,298 |
| 2021/11/01 | 3.740 | 4.080 | 3.550 | 3.660 | 354,623,484 | 1,332,497,741 |
| 2021/10/08 | 4.210 | 4.330 | 3.660 | 3.750 | 298,651,956 | 1,190,874,674 |
| 2021/09/01 | 3.800 | 4.450 | 3.750 | 4.140 | 918,114,403 | 3,704,591,616 |
| 2021/08/02 | 3.400 | 3.880 | 3.370 | 3.850 | 343,559,226 | 1,245,402,194 |
| 2021/07/01 | 3.560 | 3.630 | 3.370 | 3.400 | 178,208,443 | 621,947,466 |
| 2021/06/01 | 3.630 | 3.970 | 3.560 | 3.570 | 219,465,852 | 808,182,999 |
| 2021/05/06 | 3.580 | 3.690 | 3.550 | 3.640 | 135,559,828 | 490,048,778 |
| 2021/04/01 | 3.990 | 4.010 | 3.560 | 3.560 | 197,118,406 | 745,107,574 |
| 2021/03/01 | 3.650 | 4.050 | 3.550 | 4.020 | 351,052,789 | 1,340,144,022 |
| 2021/02/01 | 3.770 | 3.820 | 3.370 | 3.610 | 188,503,747 | 686,624,898 |
| 2021/01/04 | 4.150 | 4.160 | 3.730 | 3.770 | 247,629,529 | 978,755,713 |
| 2020/12/01 | 4.280 | 4.380 | 4.000 | 4.140 | 361,850,982 | 1,519,774,124 |
| 2020/11/02 | 4.210 | 4.400 | 4.190 | 4.290 | 233,725,023 | 998,590,160 |
| 2020/10/09 | 4.330 | 4.600 | 4.200 | 4.220 | 178,634,539 | 774,827,312 |
| 2020/09/01 | 4.820 | 4.840 | 4.280 | 4.280 | 271,457,031 | 1,236,486,776 |
| 2020/08/03 | 5.010 | 5.190 | 4.760 | 4.840 | 535,925,133 | 2,652,829,408 |
| 2020/07/01 | 4.580 | 5.650 | 4.490 | 4.940 | 1,667,641,541 | 8,196,458,174 |
| 2020/06/01 | 4.420 | 4.850 | 4.240 | 4.560 | 828,872,387 | 3,744,431,008 |
| 2020/05/06 | 4.240 | 4.410 | 4.140 | 4.330 | 445,762,560 | 1,907,863,756 |
| 2020/04/01 | 4.040 | 4.640 | 4.000 | 4.300 | 570,837,180 | 2,423,203,829 |
| 2020/03/02 | 4.260 | 4.880 | 3.950 | 4.040 | 665,699,172 | 2,850,856,704 |
| 2020/02/03 | 4.250 | 4.710 | 3.830 | 4.210 | 670,546,601 | 2,849,823,054 |
| 2020/01/02 | 4.970 | 5.480 | 4.690 | 4.720 | 562,933,876 | 2,794,966,694 |
| 2019/12/02 | 4.550 | 4.990 | 4.470 | 4.910 | 447,998,758 | 2,119,034,125 |
| 2019/11/01 | 5.020 | 5.110 | 4.480 | 4.530 | 313,916,403 | 1,502,089,988 |
| 2019/10/08 | 4.900 | 5.400 | 4.820 | 5.020 | 529,934,866 | 2,668,222,050 |
| 2019/09/02 | 4.990 | 5.430 | 4.880 | 4.880 | 610,673,520 | 3,080,847,908 |
| 2019/08/01 | 5.550 | 5.570 | 4.800 | 4.990 | 623,671,368 | 3,260,242,076 |
| 2019/07/01 | 6.590 | 6.820 | 5.570 | 5.590 | 784,627,096 | 4,819,571,937 |
| 2019/06/03 | 7.300 | 7.720 | 6.310 | 6.420 | 1,507,497,226 | 10,458,262,005 |
| 2019/05/06 | 6.150 | 7.400 | 5.880 | 7.210 | 1,458,258,019 | 9,711,998,406 |
| 2019/04/01 | 7.450 | 8.030 | 5.960 | 6.430 | 1,973,951,338 | 13,753,505,947 |
| 2019/03/01 | 5.640 | 8.720 | 5.500 | 7.460 | 5,028,216,715 | 34,342,720,163 |
| 2019/02/01 | 4.160 | 6.580 | 4.140 | 5.760 | 2,149,269,872 | 11,090,232,539 |
| 2019/01/02 | 4.660 | 5.250 | 4.070 | 4.150 | 2,194,042,379 | 9,944,497,082 |
| 2018/12/03 | 5.120 | 5.650 | 4.560 | 4.690 | 2,674,073,208 | 13,383,736,406 |
| 2018/11/01 | 3.340 | 6.600 | 3.330 | 5.030 | 4,502,960,094 | 20,601,042,430 |