日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.230 | 6.830 | 6.230 | 6.420 | 106,126,021 | 682,124,999 |
| 2026/03/02 | 6.980 | 6.980 | 5.440 | 6.050 | 317,770,046 | 2,021,811,917 |
| 2026/02/02 | 6.950 | 7.190 | 6.530 | 6.910 | 170,701,829 | 1,176,989,110 |
| 2026/01/05 | 5.750 | 7.100 | 5.560 | 6.940 | 439,140,674 | 2,783,054,021 |
| 2025/12/01 | 5.320 | 5.950 | 5.160 | 5.760 | 470,566,701 | 2,610,468,773 |
| 2025/11/03 | 5.360 | 5.710 | 5.050 | 5.300 | 232,166,184 | 1,243,249,915 |
| 2025/10/09 | 4.960 | 5.820 | 4.880 | 5.370 | 309,440,604 | 1,626,883,975 |
| 2025/09/01 | 4.750 | 5.360 | 4.690 | 4.960 | 511,036,167 | 2,524,518,664 |
| 2025/08/01 | 4.650 | 4.880 | 4.590 | 4.730 | 198,491,708 | 935,392,173 |
| 2025/07/01 | 4.550 | 5.040 | 4.520 | 4.630 | 237,944,708 | 1,114,770,956 |
| 2025/06/03 | 4.600 | 4.750 | 4.430 | 4.550 | 142,503,102 | 653,020,464 |
| 2025/05/06 | 4.610 | 4.970 | 4.370 | 4.610 | 242,449,901 | 1,124,967,540 |
| 2025/04/01 | 4.730 | 4.810 | 3.940 | 4.550 | 189,767,879 | 855,378,714 |
| 2025/03/03 | 5.120 | 5.710 | 4.750 | 4.750 | 369,251,924 | 1,876,722,903 |
| 2025/02/05 | 5.000 | 5.290 | 4.860 | 5.080 | 311,691,058 | 1,576,377,525 |
| 2025/01/02 | 6.310 | 6.520 | 5.000 | 5.010 | 378,296,576 | 2,160,073,448 |
| 2024/12/02 | 5.060 | 8.060 | 5.020 | 6.350 | 781,856,196 | 4,786,914,560 |
| 2024/11/01 | 5.500 | 5.630 | 4.760 | 5.030 | 571,121,483 | 2,986,965,356 |
| 2024/10/07 | 4.050 | 5.840 | 3.730 | 5.600 | 808,025,189 | 3,882,561,033 |
| 2024/09/02 | 3.500 | 4.240 | 3.380 | 4.180 | 112,390,795 | 429,894,790 |
| 2024/08/01 | 3.690 | 3.810 | 3.420 | 3.510 | 99,355,992 | 358,426,741 |
| 2024/07/01 | 3.630 | 3.870 | 3.430 | 3.690 | 129,789,781 | 474,381,649 |
| 2024/06/03 | 4.180 | 4.930 | 3.540 | 3.630 | 510,770,122 | 2,078,834,396 |
| 2024/05/06 | 4.410 | 4.600 | 4.040 | 4.180 | 270,853,237 | 1,166,700,318 |
| 2024/04/01 | 4.290 | 4.480 | 3.870 | 4.360 | 187,548,084 | 797,079,357 |
| 2024/03/01 | 3.960 | 4.340 | 3.700 | 4.290 | 173,329,893 | 705,885,989 |
| 2024/02/01 | 3.740 | 4.140 | 3.240 | 3.950 | 248,441,003 | 936,001,478 |
| 2024/01/02 | 3.970 | 4.930 | 3.910 | 4.090 | 422,278,225 | 1,784,125,500 |
| 2023/12/01 | 3.950 | 4.210 | 3.920 | 3.970 | 180,764,220 | 725,316,432 |
| 2023/11/01 | 3.750 | 4.150 | 3.670 | 3.930 | 279,459,744 | 1,082,906,508 |
| 2023/10/09 | 3.760 | 3.840 | 3.540 | 3.750 | 101,888,975 | 379,281,709 |
| 2023/09/01 | 3.970 | 4.110 | 3.760 | 3.790 | 132,019,253 | 515,865,231 |
| 2023/08/01 | 4.240 | 4.800 | 3.940 | 3.970 | 279,817,972 | 1,185,728,656 |
| 2023/07/03 | 3.640 | 4.270 | 3.640 | 4.240 | 122,164,804 | 482,245,563 |
| 2023/06/01 | 3.730 | 3.840 | 3.480 | 3.670 | 70,494,095 | 259,418,269 |
| 2023/05/04 | 3.880 | 4.030 | 3.650 | 3.740 | 77,571,302 | 296,710,230 |
| 2023/04/03 | 3.890 | 3.970 | 3.650 | 3.880 | 76,661,875 | 294,956,564 |
| 2023/03/01 | 4.070 | 4.200 | 3.810 | 3.860 | 117,864,477 | 469,689,940 |
| 2023/02/01 | 3.930 | 4.250 | 3.880 | 4.050 | 119,198,498 | 480,071,950 |
| 2023/01/03 | 3.650 | 3.950 | 3.620 | 3.940 | 90,542,639 | 343,156,601 |
| 2022/12/01 | 3.900 | 4.300 | 3.610 | 3.650 | 248,318,535 | 959,751,137 |
| 2022/11/01 | 3.340 | 3.990 | 3.340 | 3.880 | 130,658,770 | 475,271,275 |
| 2022/10/10 | 3.550 | 3.650 | 3.320 | 3.340 | 52,340,743 | 181,360,674 |
| 2022/09/01 | 3.880 | 4.100 | 3.520 | 3.550 | 121,096,347 | 455,625,005 |
| 2022/08/01 | 4.040 | 4.040 | 3.780 | 3.860 | 112,590,911 | 442,482,280 |
| 2022/07/01 | 4.260 | 4.310 | 3.850 | 4.040 | 157,215,372 | 646,941,255 |
| 2022/06/01 | 4.420 | 4.460 | 4.010 | 4.270 | 225,247,293 | 966,310,886 |
| 2022/05/05 | 4.600 | 5.120 | 4.140 | 4.420 | 570,378,969 | 2,606,631,888 |
| 2022/04/01 | 4.460 | 7.000 | 4.000 | 4.520 | 977,654,730 | 4,883,385,376 |
| 2022/03/01 | 4.280 | 4.990 | 3.790 | 4.540 | 477,316,714 | 2,100,193,541 |
| 2022/02/07 | 3.590 | 5.130 | 3.540 | 4.260 | 499,449,308 | 2,062,725,642 |
| 2022/01/04 | 3.680 | 3.890 | 3.470 | 3.530 | 84,758,183 | 308,731,681 |
| 2021/12/01 | 3.450 | 3.840 | 3.420 | 3.670 | 88,348,994 | 317,614,633 |
| 2021/11/01 | 3.240 | 3.570 | 3.240 | 3.430 | 37,773,141 | 127,295,485 |
| 2021/10/08 | 3.630 | 3.710 | 3.260 | 3.290 | 32,644,335 | 113,357,453 |
| 2021/09/01 | 3.450 | 4.010 | 3.420 | 3.620 | 181,422,973 | 657,658,277 |
| 2021/08/02 | 3.240 | 3.490 | 3.140 | 3.440 | 83,527,219 | 277,936,821 |
| 2021/07/01 | 3.430 | 3.560 | 3.150 | 3.240 | 69,711,353 | 233,184,475 |
| 2021/06/01 | 3.640 | 3.740 | 3.390 | 3.410 | 81,721,645 | 289,703,231 |
| 2021/05/06 | 3.640 | 4.150 | 3.560 | 3.640 | 166,036,436 | 622,221,543 |
| 2021/04/01 | 4.120 | 4.220 | 3.590 | 3.620 | 218,363,046 | 848,886,341 |
| 2021/03/01 | 3.390 | 4.510 | 3.300 | 4.130 | 507,851,373 | 1,946,340,387 |
| 2021/02/01 | 3.180 | 3.570 | 2.990 | 3.370 | 51,290,301 | 168,103,961 |
| 2021/01/04 | 3.560 | 3.680 | 3.170 | 3.180 | 50,831,023 | 172,698,400 |
| 2020/12/01 | 3.900 | 3.970 | 3.540 | 3.580 | 48,044,264 | 180,045,879 |
| 2020/11/02 | 3.680 | 4.020 | 3.650 | 3.900 | 55,150,157 | 210,259,973 |
| 2020/10/09 | 3.860 | 4.010 | 3.660 | 3.660 | 40,748,008 | 154,740,560 |
| 2020/09/01 | 4.280 | 4.290 | 3.820 | 3.830 | 84,215,483 | 341,493,783 |
| 2020/08/03 | 4.580 | 4.880 | 4.190 | 4.280 | 252,571,233 | 1,132,150,551 |
| 2020/07/01 | 3.770 | 4.690 | 3.740 | 4.570 | 420,087,345 | 1,761,216,193 |
| 2020/06/01 | 4.240 | 4.500 | 3.650 | 3.770 | 158,818,712 | 641,627,596 |
| 2020/05/06 | 4.300 | 4.750 | 3.940 | 4.230 | 284,875,119 | 1,226,387,387 |
| 2020/04/01 | 3.680 | 4.700 | 3.620 | 4.380 | 364,104,386 | 1,491,007,460 |
| 2020/03/02 | 3.740 | 5.470 | 3.660 | 3.700 | 704,512,867 | 2,918,444,551 |
| 2020/02/03 | 3.110 | 3.900 | 2.800 | 3.740 | 137,699,602 | 466,457,401 |
| 2020/01/02 | 3.800 | 3.900 | 3.400 | 3.450 | 54,482,737 | 198,180,955 |
| 2019/12/02 | 3.520 | 3.900 | 3.450 | 3.770 | 74,769,725 | 273,657,193 |
| 2019/11/01 | 3.520 | 3.710 | 3.380 | 3.480 | 54,062,404 | 190,434,818 |
| 2019/10/08 | 3.480 | 3.640 | 3.430 | 3.540 | 52,640,952 | 185,427,753 |
| 2019/09/02 | 3.390 | 3.540 | 3.350 | 3.480 | 40,563,894 | 139,539,795 |
| 2019/08/01 | 3.690 | 3.710 | 3.250 | 3.400 | 37,438,355 | 131,502,221 |
| 2019/07/01 | 3.900 | 3.930 | 3.650 | 3.710 | 45,078,219 | 171,184,536 |
| 2019/06/03 | 3.920 | 3.930 | 3.650 | 3.870 | 65,032,153 | 249,886,047 |
| 2019/05/06 | 3.970 | 4.200 | 3.740 | 3.910 | 74,583,574 | 294,978,035 |
| 2019/04/01 | 4.250 | 4.530 | 3.910 | 4.080 | 139,483,898 | 584,786,242 |
| 2019/03/01 | 3.900 | 4.440 | 3.830 | 4.210 | 167,458,962 | 685,744,449 |
| 2019/02/01 | 3.340 | 4.040 | 3.330 | 3.930 | 88,659,366 | 324,493,279 |
| 2019/01/02 | 3.310 | 3.670 | 3.300 | 3.320 | 60,857,323 | 206,914,898 |
| 2018/12/03 | 3.390 | 3.500 | 3.080 | 3.310 | 36,515,549 | 121,231,622 |
| 2018/11/01 | 3.230 | 3.560 | 3.150 | 3.340 | 54,602,467 | 181,280,190 |