日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.740 | 9.850 | 8.770 | 8.980 | 71,305,459 | 665,636,459 |
| 2026/03/02 | 6.580 | 11.470 | 6.400 | 9.760 | 998,264,468 | 8,537,656,862 |
| 2026/02/02 | 4.860 | 7.560 | 4.840 | 6.730 | 853,285,446 | 5,117,579,462 |
| 2026/01/05 | 4.280 | 4.980 | 4.190 | 4.890 | 292,620,877 | 1,341,666,721 |
| 2025/12/01 | 4.710 | 5.040 | 4.180 | 4.270 | 449,836,858 | 2,046,757,703 |
| 2025/11/03 | 5.160 | 5.690 | 4.550 | 4.720 | 713,591,890 | 3,589,367,206 |
| 2025/10/09 | 4.080 | 6.040 | 3.950 | 5.730 | 495,882,245 | 2,454,617,112 |
| 2025/09/01 | 4.050 | 4.440 | 3.900 | 4.090 | 305,559,959 | 1,258,907,031 |
| 2025/08/01 | 4.100 | 4.680 | 4.020 | 4.070 | 276,263,205 | 1,165,140,067 |
| 2025/07/01 | 3.850 | 4.310 | 3.780 | 4.060 | 269,812,026 | 1,079,248,104 |
| 2025/06/03 | 3.870 | 3.960 | 3.660 | 3.850 | 172,987,674 | 663,407,729 |
| 2025/05/06 | 3.760 | 4.020 | 3.700 | 3.870 | 160,387,064 | 615,485,358 |
| 2025/04/01 | 3.690 | 4.050 | 3.370 | 3.730 | 211,421,743 | 784,374,666 |
| 2025/03/03 | 3.890 | 4.040 | 3.670 | 3.690 | 190,429,331 | 727,916,117 |
| 2025/02/05 | 3.750 | 4.040 | 3.720 | 3.890 | 169,601,588 | 652,966,113 |
| 2025/01/02 | 4.150 | 4.310 | 3.480 | 3.730 | 236,159,323 | 925,154,147 |
| 2024/12/02 | 4.530 | 4.900 | 3.780 | 3.800 | 381,678,993 | 1,623,089,917 |
| 2024/11/01 | 4.500 | 4.890 | 4.140 | 4.550 | 435,593,738 | 1,968,883,695 |
| 2024/10/08 | 5.480 | 5.520 | 4.120 | 4.520 | 516,532,421 | 2,536,174,187 |
| 2024/09/02 | 3.470 | 5.170 | 3.400 | 5.060 | 619,580,925 | 2,648,708,454 |
| 2024/08/01 | 3.810 | 3.950 | 3.280 | 3.480 | 188,848,060 | 685,518,457 |
| 2024/07/01 | 3.700 | 3.930 | 3.440 | 3.790 | 201,832,368 | 749,807,247 |
| 2024/06/03 | 4.120 | 4.330 | 3.600 | 3.730 | 295,943,940 | 1,167,498,843 |
| 2024/05/06 | 4.770 | 5.180 | 4.070 | 4.170 | 848,388,104 | 3,858,044,902 |
| 2024/04/01 | 4.970 | 5.300 | 3.740 | 4.650 | 781,353,698 | 3,645,015,001 |
| 2024/03/01 | 4.080 | 6.670 | 3.830 | 5.220 | 834,625,271 | 4,131,395,091 |
| 2024/02/01 | 4.150 | 4.460 | 3.330 | 4.080 | 350,216,861 | 1,402,618,528 |
| 2024/01/02 | 4.770 | 5.350 | 4.220 | 4.270 | 299,985,064 | 1,395,680,510 |
| 2023/12/01 | 5.230 | 5.800 | 4.560 | 4.780 | 456,371,459 | 2,324,071,654 |
| 2023/11/01 | 5.590 | 6.310 | 5.190 | 5.220 | 693,093,624 | 3,865,729,687 |
| 2023/10/09 | 6.050 | 6.070 | 5.260 | 5.610 | 356,100,662 | 2,046,688,554 |
| 2023/09/01 | 8.370 | 8.450 | 5.980 | 6.050 | 683,781,405 | 4,931,773,383 |
| 2023/08/01 | 6.600 | 9.110 | 6.420 | 8.210 | 1,876,512,007 | 14,233,343,573 |
| 2023/07/03 | 6.100 | 7.130 | 5.600 | 6.800 | 1,146,681,288 | 7,347,360,352 |
| 2023/06/01 | 4.880 | 8.010 | 4.710 | 6.060 | 1,234,871,290 | 7,304,263,680 |
| 2023/05/04 | 4.600 | 5.040 | 4.510 | 4.870 | 203,556,240 | 967,909,921 |
| 2023/04/03 | 4.490 | 5.030 | 4.370 | 4.650 | 151,097,693 | 700,337,807 |
| 2023/03/01 | 5.110 | 5.220 | 4.430 | 4.490 | 185,358,042 | 892,035,577 |
| 2023/02/01 | 5.100 | 5.420 | 4.900 | 5.100 | 383,877,559 | 1,969,291,877 |
| 2023/01/03 | 4.600 | 5.200 | 4.460 | 5.200 | 179,429,616 | 872,925,081 |
| 2022/12/01 | 5.450 | 5.520 | 4.580 | 4.610 | 346,464,435 | 1,746,180,752 |
| 2022/11/01 | 4.410 | 5.750 | 4.350 | 5.460 | 518,670,507 | 2,589,462,506 |
| 2022/10/10 | 5.030 | 5.190 | 4.390 | 4.420 | 376,546,378 | 1,791,419,393 |
| 2022/09/01 | 5.000 | 6.020 | 4.740 | 4.950 | 1,384,197,930 | 7,166,684,782 |
| 2022/08/01 | 4.400 | 4.820 | 4.060 | 4.820 | 130,909,164 | 592,363,967 |
| 2022/07/01 | 4.590 | 4.650 | 4.160 | 4.390 | 126,955,032 | 564,632,504 |
| 2022/06/01 | 5.000 | 5.050 | 4.390 | 4.610 | 255,787,503 | 1,218,187,983 |
| 2022/05/05 | 4.450 | 5.450 | 4.090 | 4.990 | 541,403,702 | 2,568,960,565 |
| 2022/04/01 | 5.810 | 6.660 | 3.980 | 4.360 | 673,397,123 | 3,503,348,532 |
| 2022/03/01 | 4.900 | 6.360 | 4.250 | 6.130 | 616,291,554 | 3,334,137,307 |
| 2022/02/07 | 4.720 | 5.740 | 4.640 | 4.890 | 270,668,960 | 1,352,668,127 |
| 2022/01/04 | 5.350 | 5.780 | 4.490 | 4.620 | 190,353,160 | 963,186,989 |
| 2021/12/01 | 5.680 | 6.330 | 5.290 | 5.340 | 443,384,375 | 2,509,555,562 |
| 2021/11/01 | 5.900 | 8.230 | 5.500 | 5.690 | 994,122,352 | 6,292,794,488 |
| 2021/10/08 | 6.220 | 7.600 | 5.280 | 5.620 | 630,513,374 | 3,896,572,651 |
| 2021/09/01 | 4.000 | 8.300 | 3.850 | 6.330 | 1,021,973,664 | 5,743,491,991 |
| 2021/08/02 | 3.400 | 3.880 | 3.300 | 3.880 | 78,470,666 | 283,671,457 |
| 2021/07/01 | 3.740 | 3.800 | 3.280 | 3.360 | 53,349,253 | 189,123,101 |
| 2021/06/01 | 4.190 | 4.330 | 3.700 | 3.740 | 70,713,263 | 282,145,919 |
| 2021/05/06 | 4.240 | 4.310 | 4.040 | 4.170 | 68,836,334 | 288,424,239 |
| 2021/04/01 | 4.440 | 4.720 | 4.250 | 4.280 | 137,880,013 | 609,774,357 |
| 2021/03/01 | 4.240 | 4.510 | 4.090 | 4.450 | 154,864,509 | 669,401,840 |
| 2021/02/01 | 3.990 | 4.570 | 3.960 | 4.230 | 145,688,679 | 610,071,343 |
| 2021/01/04 | 4.020 | 4.330 | 3.660 | 3.960 | 76,897,582 | 307,013,596 |
| 2020/12/01 | 4.310 | 4.510 | 3.860 | 4.010 | 57,260,118 | 238,917,842 |
| 2020/11/02 | 4.060 | 4.460 | 4.060 | 4.340 | 69,183,426 | 292,645,891 |
| 2020/10/09 | 4.200 | 4.350 | 4.040 | 4.050 | 38,385,472 | 159,683,563 |
| 2020/09/01 | 4.680 | 4.710 | 4.150 | 4.200 | 77,172,899 | 342,261,807 |
| 2020/08/03 | 4.290 | 5.180 | 4.260 | 4.680 | 256,229,534 | 1,179,296,430 |
| 2020/07/01 | 3.930 | 4.590 | 3.920 | 4.290 | 231,019,424 | 966,238,740 |
| 2020/06/01 | 3.960 | 4.130 | 3.830 | 3.890 | 128,731,803 | 508,812,451 |
| 2020/05/06 | 4.130 | 4.370 | 3.830 | 3.930 | 158,272,706 | 643,378,549 |
| 2020/04/01 | 3.710 | 4.370 | 3.650 | 4.130 | 259,952,431 | 1,030,711,388 |
| 2020/03/02 | 3.730 | 5.400 | 3.660 | 3.720 | 370,478,769 | 1,529,151,119 |
| 2020/02/03 | 3.720 | 4.370 | 3.380 | 3.680 | 77,878,574 | 294,965,099 |
| 2020/01/02 | 4.980 | 5.080 | 4.110 | 4.130 | 115,034,598 | 526,283,285 |
| 2019/12/02 | 4.160 | 4.530 | 4.050 | 4.530 | 37,234,853 | 160,761,477 |
| 2019/11/01 | 3.910 | 4.320 | 3.850 | 4.160 | 29,217,550 | 118,623,253 |
| 2019/10/08 | 4.020 | 4.160 | 3.890 | 3.890 | 27,125,449 | 108,230,541 |
| 2019/09/02 | 4.050 | 4.400 | 3.910 | 3.980 | 49,098,343 | 200,566,731 |
| 2019/08/01 | 4.430 | 4.450 | 3.890 | 4.050 | 30,461,504 | 128,090,624 |
| 2019/07/01 | 4.720 | 4.890 | 4.400 | 4.460 | 40,974,592 | 189,200,178 |
| 2019/06/03 | 4.560 | 4.870 | 4.440 | 4.700 | 33,129,758 | 153,804,901 |
| 2019/05/06 | 5.030 | 5.050 | 4.470 | 4.590 | 42,055,208 | 201,234,170 |
| 2019/04/01 | 5.670 | 6.140 | 5.010 | 5.110 | 129,379,355 | 709,322,313 |
| 2019/03/01 | 5.130 | 6.170 | 4.840 | 5.500 | 218,012,665 | 1,179,448,517 |
| 2019/02/01 | 4.090 | 5.340 | 4.070 | 5.140 | 87,422,925 | 407,390,830 |
| 2019/01/02 | 4.230 | 4.470 | 3.780 | 4.060 | 66,926,912 | 276,742,781 |
| 2018/12/03 | 4.450 | 4.520 | 4.080 | 4.170 | 68,233,818 | 293,746,586 |
| 2018/11/01 | 3.960 | 5.170 | 3.880 | 4.330 | 212,950,423 | 923,140,083 |