日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.080 | 5.170 | 4.520 | 4.530 | 112,670,030 | 543,632,894 |
| 2026/03/02 | 5.240 | 5.400 | 4.660 | 5.020 | 558,929,006 | 2,839,359,350 |
| 2026/02/02 | 4.810 | 5.490 | 4.680 | 5.310 | 639,279,444 | 3,242,744,979 |
| 2026/01/05 | 4.340 | 5.240 | 4.310 | 4.860 | 644,768,851 | 3,022,353,989 |
| 2025/12/01 | 4.620 | 5.040 | 4.190 | 4.360 | 620,831,034 | 2,826,333,282 |
| 2025/11/03 | 5.840 | 5.860 | 4.470 | 4.620 | 524,846,239 | 2,727,888,327 |
| 2025/10/09 | 6.390 | 6.550 | 5.350 | 5.750 | 572,373,437 | 3,439,964,356 |
| 2025/09/01 | 4.990 | 6.630 | 4.900 | 6.320 | 1,168,598,630 | 6,672,698,177 |
| 2025/08/01 | 5.180 | 5.260 | 4.460 | 4.950 | 961,810,156 | 4,772,982,899 |
| 2025/07/01 | 4.460 | 5.420 | 4.120 | 5.420 | 831,959,365 | 4,039,162,717 |
| 2025/06/03 | 3.700 | 4.530 | 3.620 | 4.430 | 1,221,712,093 | 4,972,368,218 |
| 2025/05/06 | 3.490 | 3.960 | 3.410 | 3.700 | 407,030,668 | 1,481,591,631 |
| 2025/04/01 | 3.420 | 3.910 | 2.880 | 3.490 | 526,727,220 | 1,804,040,728 |
| 2025/03/03 | 3.400 | 3.770 | 3.320 | 3.410 | 299,060,414 | 1,039,234,938 |
| 2025/02/05 | 3.220 | 3.620 | 3.160 | 3.380 | 321,331,306 | 1,074,853,218 |
| 2025/01/02 | 3.280 | 3.380 | 3.020 | 3.190 | 214,855,567 | 691,297,786 |
| 2024/12/02 | 3.600 | 4.030 | 3.250 | 3.300 | 457,837,957 | 1,623,035,557 |
| 2024/11/01 | 3.690 | 3.940 | 3.310 | 3.600 | 548,126,385 | 1,992,439,409 |
| 2024/10/08 | 3.800 | 3.910 | 3.090 | 3.680 | 658,039,281 | 2,382,102,197 |
| 2024/09/02 | 2.840 | 3.560 | 2.720 | 3.560 | 369,080,484 | 1,169,985,134 |
| 2024/08/01 | 2.780 | 3.380 | 2.660 | 2.850 | 756,462,305 | 2,206,978,774 |
| 2024/07/01 | 2.650 | 2.980 | 2.560 | 2.790 | 469,954,723 | 1,290,025,714 |
| 2024/06/03 | 2.820 | 2.880 | 2.500 | 2.630 | 233,658,853 | 632,631,344 |
| 2024/05/06 | 2.900 | 3.480 | 2.770 | 2.790 | 578,458,547 | 1,726,698,762 |
| 2024/04/01 | 2.960 | 3.050 | 2.560 | 2.870 | 220,606,145 | 630,933,574 |
| 2024/03/01 | 2.910 | 3.090 | 2.800 | 2.960 | 303,324,921 | 891,775,267 |
| 2024/02/01 | 3.200 | 3.330 | 2.390 | 2.890 | 378,250,041 | 1,116,783,246 |
| 2024/01/02 | 3.490 | 3.980 | 3.110 | 3.250 | 429,450,187 | 1,484,824,021 |
| 2023/12/01 | 3.750 | 4.160 | 3.370 | 3.470 | 515,764,640 | 1,901,882,110 |
| 2023/11/01 | 3.700 | 4.330 | 3.630 | 3.750 | 776,339,094 | 2,990,846,359 |
| 2023/10/09 | 3.780 | 3.900 | 3.430 | 3.740 | 351,068,840 | 1,303,343,068 |
| 2023/09/01 | 4.590 | 4.750 | 3.770 | 3.780 | 705,640,664 | 2,979,567,703 |
| 2023/08/01 | 3.900 | 5.430 | 3.860 | 4.590 | 1,395,024,125 | 6,200,882,235 |
| 2023/07/03 | 3.200 | 4.040 | 3.180 | 3.950 | 279,536,671 | 1,004,235,490 |
| 2023/06/01 | 3.350 | 3.460 | 3.070 | 3.200 | 121,456,957 | 397,164,249 |
| 2023/05/04 | 3.470 | 3.610 | 3.230 | 3.360 | 94,618,256 | 323,357,889 |
| 2023/04/03 | 3.600 | 3.620 | 3.320 | 3.490 | 134,741,462 | 472,605,677 |
| 2023/03/01 | 3.770 | 4.150 | 3.570 | 3.600 | 413,014,303 | 1,558,096,458 |
| 2023/02/01 | 3.850 | 3.990 | 3.670 | 3.770 | 224,388,653 | 857,164,654 |
| 2023/01/03 | 3.840 | 4.240 | 3.750 | 3.870 | 299,629,461 | 1,176,045,634 |
| 2022/12/01 | 4.150 | 4.400 | 3.730 | 3.810 | 574,487,018 | 2,310,874,029 |
| 2022/11/01 | 3.620 | 4.820 | 3.620 | 4.150 | 1,009,694,517 | 4,091,787,030 |
| 2022/10/10 | 3.110 | 3.780 | 3.000 | 3.290 | 289,400,087 | 953,573,286 |
| 2022/09/01 | 3.370 | 3.570 | 3.040 | 3.090 | 210,964,561 | 689,326,703 |
| 2022/08/01 | 3.220 | 3.480 | 3.030 | 3.350 | 186,631,153 | 610,283,870 |
| 2022/07/01 | 3.820 | 3.840 | 3.090 | 3.230 | 282,978,757 | 989,010,755 |
| 2022/06/01 | 3.750 | 4.110 | 3.330 | 3.840 | 721,024,516 | 2,709,249,618 |
| 2022/05/05 | 3.510 | 3.990 | 3.180 | 3.750 | 665,246,160 | 2,399,875,522 |
| 2022/04/01 | 4.690 | 5.280 | 3.100 | 3.420 | 963,267,692 | 3,971,071,060 |
| 2022/03/01 | 3.590 | 5.220 | 3.500 | 4.820 | 1,712,667,448 | 7,334,498,346 |
| 2022/02/07 | 3.380 | 4.500 | 3.270 | 3.590 | 459,535,179 | 1,693,387,134 |
| 2022/01/04 | 3.560 | 3.800 | 3.230 | 3.360 | 192,516,407 | 671,400,969 |
| 2021/12/01 | 3.210 | 3.870 | 3.190 | 3.560 | 416,733,386 | 1,440,855,682 |
| 2021/11/01 | 3.090 | 3.450 | 3.000 | 3.210 | 175,260,405 | 558,642,540 |
| 2021/10/08 | 3.330 | 3.480 | 2.990 | 3.090 | 102,411,146 | 330,019,917 |
| 2021/09/01 | 3.570 | 3.760 | 3.200 | 3.320 | 281,926,130 | 976,169,225 |
| 2021/08/02 | 3.240 | 3.890 | 3.140 | 3.550 | 374,127,900 | 1,292,611,894 |
| 2021/07/01 | 3.630 | 3.790 | 3.120 | 3.210 | 287,427,932 | 988,033,516 |
| 2021/06/01 | 4.530 | 4.760 | 3.580 | 3.650 | 597,441,634 | 2,467,433,948 |
| 2021/05/06 | 4.300 | 5.560 | 3.930 | 4.330 | 1,465,978,377 | 6,640,882,047 |
| 2021/04/01 | 2.850 | 4.040 | 2.800 | 4.040 | 210,065,329 | 721,049,241 |
| 2021/03/01 | 2.880 | 3.000 | 2.750 | 2.850 | 78,441,996 | 225,128,528 |
| 2021/02/01 | 2.610 | 2.990 | 2.470 | 2.850 | 69,723,263 | 190,344,507 |
| 2021/01/04 | 3.020 | 3.090 | 2.470 | 2.620 | 161,614,415 | 452,520,362 |
| 2020/12/01 | 3.330 | 3.460 | 2.930 | 3.000 | 89,053,122 | 283,188,927 |
| 2020/11/02 | 3.170 | 3.540 | 3.090 | 3.320 | 103,174,200 | 338,411,376 |
| 2020/10/09 | 3.510 | 3.620 | 3.170 | 3.170 | 84,967,168 | 286,126,938 |
| 2020/09/01 | 3.590 | 4.720 | 3.340 | 3.490 | 354,294,174 | 1,341,003,448 |
| 2020/08/03 | 3.650 | 4.030 | 3.550 | 3.560 | 151,356,451 | 559,640,477 |
| 2020/07/01 | 3.640 | 4.060 | 3.510 | 3.650 | 198,886,716 | 738,864,149 |
| 2020/06/01 | 3.330 | 3.860 | 3.260 | 3.630 | 224,038,111 | 788,614,150 |
| 2020/05/06 | 3.080 | 3.290 | 3.030 | 3.290 | 83,778,079 | 265,785,955 |
| 2020/04/01 | 3.120 | 3.330 | 3.000 | 3.090 | 82,723,452 | 259,338,022 |
| 2020/03/02 | 3.130 | 3.690 | 3.000 | 3.110 | 222,597,884 | 719,547,660 |
| 2020/02/03 | 3.190 | 3.410 | 2.880 | 3.150 | 138,484,003 | 437,263,239 |
| 2020/01/02 | 3.840 | 3.890 | 3.500 | 3.540 | 57,676,858 | 212,971,798 |
| 2019/12/02 | 3.540 | 4.000 | 3.490 | 3.790 | 100,243,097 | 371,400,674 |
| 2019/11/01 | 3.630 | 3.770 | 3.450 | 3.540 | 46,361,091 | 166,784,024 |
| 2019/10/08 | 3.630 | 4.090 | 3.610 | 3.620 | 80,386,977 | 300,446,326 |
| 2019/09/02 | 3.680 | 3.870 | 3.600 | 3.630 | 81,982,716 | 302,926,135 |
| 2019/08/01 | 3.860 | 3.930 | 3.390 | 3.650 | 86,460,438 | 320,552,073 |
| 2019/07/01 | 4.050 | 4.510 | 3.830 | 3.860 | 163,562,659 | 664,473,302 |
| 2019/06/03 | 4.030 | 4.140 | 3.830 | 4.010 | 110,789,383 | 443,434,505 |
| 2019/05/06 | 4.460 | 4.460 | 3.880 | 4.010 | 165,218,151 | 694,329,279 |
| 2019/04/01 | 5.120 | 5.630 | 4.460 | 4.540 | 408,193,792 | 2,015,456,848 |
| 2019/03/01 | 5.050 | 5.530 | 4.760 | 5.120 | 619,783,743 | 3,170,193,845 |
| 2019/02/01 | 3.870 | 5.520 | 3.870 | 5.060 | 502,119,698 | 2,299,708,216 |
| 2019/01/02 | 4.350 | 4.380 | 3.760 | 3.840 | 318,487,025 | 1,300,223,279 |
| 2018/12/03 | 3.940 | 4.750 | 3.910 | 4.350 | 473,338,201 | 2,005,770,626 |
| 2018/11/01 | 3.880 | 4.410 | 3.800 | 3.870 | 210,738,053 | 840,844,831 |