日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.340 | 4.430 | 4.120 | 4.150 | 158,929,963 | 677,041,642 |
| 2026/03/02 | 5.180 | 5.460 | 4.330 | 4.340 | 2,706,497,920 | 13,065,618,708 |
| 2026/02/02 | 4.400 | 5.150 | 4.340 | 5.020 | 1,860,730,103 | 8,796,601,561 |
| 2026/01/05 | 3.770 | 5.090 | 3.760 | 4.640 | 1,095,292,113 | 4,726,185,467 |
| 2025/12/01 | 4.010 | 4.090 | 3.700 | 3.760 | 395,796,608 | 1,539,648,805 |
| 2025/11/03 | 4.270 | 4.650 | 3.930 | 4.010 | 883,705,740 | 3,724,819,694 |
| 2025/10/09 | 3.890 | 4.590 | 3.880 | 4.270 | 1,199,355,487 | 4,986,320,437 |
| 2025/09/01 | 3.940 | 4.170 | 3.820 | 3.890 | 492,951,199 | 1,949,621,992 |
| 2025/08/01 | 3.910 | 4.250 | 3.890 | 3.930 | 542,281,947 | 2,166,416,378 |
| 2025/07/01 | 3.710 | 4.420 | 3.670 | 3.900 | 841,702,827 | 3,303,683,595 |
| 2025/06/03 | 3.530 | 3.800 | 3.520 | 3.710 | 316,170,658 | 1,150,861,195 |
| 2025/05/06 | 3.500 | 3.690 | 3.490 | 3.530 | 229,503,608 | 815,311,567 |
| 2025/04/01 | 3.750 | 3.850 | 3.370 | 3.480 | 302,103,834 | 1,091,350,100 |
| 2025/03/03 | 3.760 | 4.000 | 3.650 | 3.760 | 376,424,663 | 1,427,590,534 |
| 2025/02/05 | 3.840 | 3.900 | 3.710 | 3.760 | 237,327,307 | 902,437,084 |
| 2025/01/02 | 4.010 | 4.050 | 3.630 | 3.820 | 215,304,972 | 834,845,028 |
| 2024/12/02 | 4.210 | 4.460 | 4.000 | 4.030 | 496,383,385 | 2,072,400,632 |
| 2024/11/01 | 4.160 | 4.550 | 4.040 | 4.200 | 584,132,719 | 2,475,262,396 |
| 2024/10/07 | 4.400 | 4.870 | 3.970 | 4.170 | 604,229,773 | 2,629,910,086 |
| 2024/09/02 | 3.620 | 4.500 | 3.360 | 4.440 | 305,344,268 | 1,215,270,186 |
| 2024/08/01 | 3.640 | 3.750 | 3.450 | 3.630 | 205,370,133 | 742,926,456 |
| 2024/07/01 | 3.920 | 4.050 | 3.410 | 3.630 | 239,972,672 | 900,497,451 |
| 2024/06/03 | 4.500 | 4.500 | 3.870 | 3.920 | 232,876,103 | 977,497,442 |
| 2024/05/06 | 4.550 | 4.690 | 4.450 | 4.500 | 338,336,828 | 1,538,586,725 |
| 2024/04/01 | 4.780 | 5.260 | 4.300 | 4.530 | 569,710,792 | 2,687,610,661 |
| 2024/03/01 | 4.930 | 5.140 | 4.650 | 4.770 | 287,635,121 | 1,401,502,127 |
| 2024/02/01 | 4.710 | 5.060 | 4.190 | 4.960 | 312,915,667 | 1,480,091,104 |
| 2024/01/02 | 5.030 | 5.250 | 4.400 | 4.710 | 379,423,511 | 1,839,255,469 |
| 2023/12/01 | 5.180 | 5.310 | 4.970 | 5.040 | 282,561,737 | 1,448,128,902 |
| 2023/11/01 | 5.060 | 5.350 | 4.980 | 5.180 | 355,417,233 | 1,827,733,120 |
| 2023/10/09 | 5.240 | 5.240 | 4.910 | 5.060 | 242,663,980 | 1,240,619,597 |
| 2023/09/01 | 5.020 | 5.460 | 5.000 | 5.250 | 451,031,845 | 2,337,472,536 |
| 2023/08/01 | 5.250 | 5.290 | 4.920 | 4.990 | 246,010,192 | 1,257,727,106 |
| 2023/07/03 | 5.120 | 5.260 | 5.030 | 5.240 | 201,965,076 | 1,042,644,704 |
| 2023/06/01 | 5.000 | 5.290 | 4.970 | 5.130 | 177,871,280 | 906,698,849 |
| 2023/05/04 | 5.350 | 5.550 | 5.000 | 5.000 | 225,331,649 | 1,177,357,866 |
| 2023/04/03 | 5.550 | 5.680 | 5.250 | 5.380 | 286,648,016 | 1,566,531,407 |
| 2023/03/01 | 5.820 | 5.900 | 5.430 | 5.540 | 382,794,130 | 2,171,399,702 |
| 2023/02/01 | 5.770 | 6.050 | 5.530 | 5.820 | 523,768,051 | 3,033,926,435 |
| 2023/01/03 | 5.400 | 5.780 | 5.370 | 5.760 | 324,723,764 | 1,811,146,793 |
| 2022/12/01 | 5.880 | 5.930 | 5.300 | 5.410 | 428,471,145 | 2,412,292,546 |
| 2022/11/01 | 5.370 | 5.900 | 5.350 | 5.830 | 586,108,122 | 3,289,531,834 |
| 2022/10/10 | 6.210 | 6.240 | 5.310 | 5.370 | 605,399,010 | 3,500,719,775 |
| 2022/09/01 | 6.260 | 6.840 | 5.840 | 6.090 | 1,146,950,162 | 7,177,040,638 |
| 2022/08/01 | 6.270 | 7.020 | 5.870 | 6.240 | 1,589,333,056 | 10,092,264,905 |
| 2022/07/01 | 5.780 | 6.540 | 5.490 | 6.270 | 1,161,295,457 | 6,990,998,651 |
| 2022/06/01 | 5.870 | 6.910 | 5.600 | 5.820 | 1,769,832,644 | 10,707,487,496 |
| 2022/05/05 | 5.620 | 6.300 | 5.040 | 5.880 | 1,557,202,845 | 8,891,628,244 |
| 2022/04/01 | 6.160 | 8.260 | 4.960 | 5.580 | 2,679,817,794 | 16,722,063,034 |
| 2022/03/01 | 6.090 | 6.660 | 5.060 | 6.190 | 1,629,653,140 | 9,777,918,840 |
| 2022/02/07 | 5.270 | 6.420 | 5.220 | 6.010 | 915,661,527 | 5,246,740,549 |
| 2022/01/04 | 6.330 | 6.670 | 5.060 | 5.200 | 1,172,741,017 | 6,819,489,013 |
| 2021/12/01 | 6.080 | 6.910 | 6.050 | 6.210 | 1,785,350,487 | 11,270,024,949 |
| 2021/11/01 | 6.780 | 7.200 | 5.950 | 6.090 | 1,707,368,768 | 11,106,433,835 |
| 2021/10/08 | 8.750 | 8.840 | 6.660 | 6.850 | 1,993,731,858 | 15,501,265,195 |
| 2021/09/01 | 7.770 | 12.220 | 7.250 | 8.550 | 3,456,748,985 | 30,929,261,543 |
| 2021/08/02 | 4.750 | 7.880 | 4.630 | 7.660 | 2,506,919,514 | 15,618,108,572 |
| 2021/07/01 | 5.080 | 5.200 | 4.560 | 4.910 | 1,050,946,679 | 5,189,049,227 |
| 2021/06/01 | 4.940 | 5.650 | 4.830 | 5.080 | 1,587,812,132 | 8,137,537,176 |
| 2021/05/06 | 5.054 | 5.962 | 4.839 | 4.960 | 1,031,939,862 | 5,369,957,056 |
| 2021/04/01 | 4.739 | 5.346 | 4.569 | 4.954 | 929,119,756 | 4,554,545,043 |
| 2021/03/01 | 4.639 | 6.100 | 4.592 | 4.769 | 2,149,721,774 | 10,802,351,914 |
| 2021/02/01 | 4.862 | 5.654 | 4.215 | 4.585 | 1,135,132,826 | 5,481,556,416 |
| 2021/01/04 | 4.569 | 5.662 | 4.354 | 4.831 | 1,177,663,173 | 5,716,377,041 |
| 2020/12/01 | 4.769 | 5.039 | 4.115 | 4.531 | 984,136,704 | 4,540,314,683 |
| 2020/11/02 | 3.931 | 5.115 | 3.869 | 4.777 | 1,256,952,681 | 5,559,501,708 |
| 2020/10/09 | 3.508 | 4.000 | 3.492 | 3.877 | 306,307,926 | 1,139,235,753 |
| 2020/09/01 | 3.754 | 3.839 | 3.408 | 3.454 | 195,857,832 | 707,781,240 |
| 2020/08/03 | 3.808 | 4.185 | 3.654 | 3.762 | 430,230,382 | 1,657,354,989 |
| 2020/07/01 | 3.331 | 4.254 | 3.300 | 3.785 | 677,298,654 | 2,483,992,813 |
| 2020/06/01 | 3.473 | 3.675 | 3.292 | 3.323 | 272,823,700 | 938,718,145 |
| 2020/05/06 | 3.255 | 3.574 | 3.213 | 3.450 | 200,415,420 | 676,001,211 |
| 2020/04/01 | 3.107 | 3.444 | 3.053 | 3.296 | 204,466,994 | 659,406,055 |
| 2020/03/02 | 3.355 | 3.823 | 3.071 | 3.148 | 266,599,370 | 892,907,939 |
| 2020/02/03 | 3.373 | 3.716 | 3.036 | 3.302 | 314,259,836 | 1,054,891,704 |
| 2020/01/02 | 4.438 | 4.757 | 3.728 | 3.746 | 225,523,352 | 939,812,188 |
| 2019/12/02 | 4.095 | 4.432 | 3.994 | 4.414 | 247,675,163 | 1,048,594,721 |
| 2019/11/01 | 4.172 | 4.468 | 3.728 | 4.095 | 210,547,866 | 866,562,379 |
| 2019/10/08 | 4.503 | 4.639 | 4.166 | 4.178 | 88,535,355 | 387,032,304 |
| 2019/09/02 | 4.586 | 4.899 | 4.485 | 4.527 | 172,332,671 | 796,909,353 |
| 2019/08/01 | 5.071 | 5.101 | 4.414 | 4.580 | 229,651,814 | 1,100,376,666 |
| 2019/07/01 | 5.095 | 5.296 | 4.953 | 5.113 | 266,893,447 | 1,364,959,811 |
| 2019/06/03 | 5.213 | 5.260 | 4.947 | 5.024 | 257,264,760 | 1,314,880,188 |
| 2019/05/06 | 5.450 | 5.586 | 4.899 | 5.231 | 489,462,766 | 2,589,992,226 |
| 2019/04/01 | 5.568 | 6.568 | 5.491 | 5.621 | 975,839,164 | 5,671,577,221 |
| 2019/03/01 | 5.651 | 6.065 | 5.373 | 5.556 | 746,135,038 | 4,224,056,983 |
| 2019/02/01 | 4.988 | 6.071 | 4.970 | 5.615 | 536,859,272 | 2,904,945,520 |
| 2019/01/02 | 4.763 | 5.118 | 4.544 | 4.988 | 358,698,669 | 1,740,854,315 |
| 2018/12/03 | 5.326 | 5.527 | 4.710 | 4.740 | 288,239,021 | 1,463,029,210 |
| 2018/11/01 | 5.592 | 5.846 | 4.970 | 5.071 | 516,227,056 | 2,772,010,233 |