日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.220 | 5.230 | 4.670 | 4.690 | 60,472,585 | 299,490,477 |
| 2026/03/02 | 5.120 | 5.510 | 4.540 | 5.100 | 390,214,002 | 1,977,409,455 |
| 2026/02/02 | 5.500 | 5.670 | 5.110 | 5.230 | 237,575,678 | 1,277,563,208 |
| 2026/01/05 | 5.430 | 6.800 | 5.390 | 5.570 | 837,801,081 | 4,857,151,767 |
| 2025/12/01 | 6.140 | 6.140 | 5.140 | 5.420 | 465,706,319 | 2,659,183,081 |
| 2025/11/03 | 6.940 | 7.140 | 5.700 | 6.140 | 769,719,198 | 4,987,780,403 |
| 2025/10/09 | 5.170 | 8.200 | 4.730 | 6.950 | 1,807,149,738 | 11,317,275,234 |
| 2025/09/01 | 3.860 | 5.210 | 3.860 | 5.170 | 841,950,246 | 3,809,824,863 |
| 2025/08/01 | 3.450 | 4.170 | 3.350 | 3.890 | 731,464,752 | 2,717,391,553 |
| 2025/07/01 | 3.110 | 3.550 | 3.060 | 3.450 | 383,876,373 | 1,263,912,958 |
| 2025/06/03 | 3.150 | 3.220 | 2.940 | 3.090 | 164,177,998 | 508,951,793 |
| 2025/05/06 | 3.120 | 3.350 | 3.080 | 3.160 | 160,181,062 | 508,975,324 |
| 2025/04/01 | 3.220 | 3.400 | 2.730 | 3.100 | 231,089,228 | 719,265,222 |
| 2025/03/03 | 3.300 | 3.540 | 3.140 | 3.210 | 204,844,896 | 675,476,044 |
| 2025/02/05 | 3.180 | 3.520 | 3.140 | 3.300 | 208,990,018 | 686,532,209 |
| 2025/01/02 | 3.590 | 3.650 | 2.990 | 3.170 | 190,618,339 | 638,571,435 |
| 2024/12/02 | 3.710 | 4.460 | 3.580 | 3.600 | 915,700,026 | 3,513,998,849 |
| 2024/11/01 | 3.660 | 4.160 | 3.420 | 3.650 | 618,308,552 | 2,301,653,584 |
| 2024/10/08 | 3.770 | 3.820 | 2.930 | 3.680 | 583,392,489 | 2,071,043,335 |
| 2024/09/02 | 2.470 | 3.480 | 2.390 | 3.440 | 298,829,006 | 880,051,422 |
| 2024/08/01 | 2.660 | 2.720 | 2.340 | 2.470 | 154,745,355 | 394,213,791 |
| 2024/07/01 | 2.440 | 2.730 | 2.350 | 2.650 | 240,170,423 | 610,633,300 |
| 2024/06/03 | 2.880 | 2.890 | 2.410 | 2.440 | 178,265,246 | 473,294,228 |
| 2024/05/06 | 3.050 | 3.520 | 2.850 | 2.880 | 577,505,255 | 1,775,828,659 |
| 2024/04/01 | 3.210 | 3.330 | 2.690 | 2.990 | 337,391,598 | 1,030,731,331 |
| 2024/03/01 | 3.240 | 3.430 | 3.060 | 3.230 | 592,388,949 | 1,919,340,194 |
| 2024/02/01 | 3.610 | 3.650 | 2.800 | 3.250 | 570,901,264 | 1,899,673,955 |
| 2024/01/02 | 3.490 | 4.250 | 3.100 | 3.630 | 822,260,205 | 2,974,526,291 |
| 2023/12/01 | 3.630 | 3.950 | 3.380 | 3.490 | 620,870,443 | 2,242,894,475 |
| 2023/11/01 | 3.800 | 3.980 | 3.600 | 3.640 | 432,679,073 | 1,624,709,919 |
| 2023/10/09 | 3.900 | 3.910 | 3.580 | 3.790 | 232,079,281 | 880,740,871 |
| 2023/09/01 | 4.500 | 4.540 | 3.900 | 3.910 | 379,441,691 | 1,598,398,123 |
| 2023/08/01 | 5.320 | 5.470 | 4.330 | 4.410 | 1,304,563,901 | 6,369,533,246 |
| 2023/07/03 | 3.930 | 5.070 | 3.850 | 5.070 | 991,484,412 | 4,441,850,165 |
| 2023/06/01 | 3.860 | 4.420 | 3.750 | 3.950 | 562,457,876 | 2,247,019,214 |
| 2023/05/04 | 3.660 | 4.740 | 3.650 | 3.860 | 789,349,226 | 3,139,636,546 |
| 2023/04/03 | 3.500 | 3.740 | 3.370 | 3.580 | 194,870,487 | 691,303,052 |
| 2023/03/01 | 3.660 | 3.720 | 3.440 | 3.500 | 183,497,102 | 656,919,625 |
| 2023/02/01 | 3.610 | 3.750 | 3.490 | 3.650 | 202,678,623 | 734,710,008 |
| 2023/01/03 | 3.450 | 3.630 | 3.220 | 3.630 | 153,970,442 | 536,202,064 |
| 2022/12/01 | 3.820 | 4.130 | 3.420 | 3.440 | 488,004,920 | 1,806,838,216 |
| 2022/11/01 | 2.930 | 4.040 | 2.910 | 3.770 | 337,354,435 | 1,151,222,009 |
| 2022/10/10 | 3.190 | 3.260 | 2.880 | 2.930 | 111,811,955 | 342,703,642 |
| 2022/09/01 | 3.360 | 3.700 | 3.110 | 3.170 | 224,971,119 | 750,278,681 |
| 2022/08/01 | 3.570 | 3.580 | 3.270 | 3.360 | 152,629,916 | 525,810,060 |
| 2022/07/01 | 3.720 | 3.740 | 3.360 | 3.560 | 193,621,377 | 696,068,850 |
| 2022/06/01 | 3.910 | 3.980 | 3.570 | 3.700 | 279,570,376 | 1,059,571,725 |
| 2022/05/05 | 3.960 | 4.200 | 3.660 | 3.900 | 430,393,514 | 1,691,446,510 |
| 2022/04/01 | 4.530 | 5.210 | 3.530 | 4.020 | 927,393,515 | 4,008,658,468 |
| 2022/03/01 | 3.890 | 4.790 | 3.470 | 4.640 | 503,498,108 | 2,113,433,308 |
| 2022/02/07 | 3.800 | 4.110 | 3.790 | 3.880 | 116,632,398 | 454,283,190 |
| 2022/01/04 | 4.030 | 4.280 | 3.740 | 3.780 | 285,522,919 | 1,129,956,951 |
| 2021/12/01 | 3.810 | 4.450 | 3.800 | 4.050 | 265,435,228 | 1,069,040,380 |
| 2021/11/01 | 3.880 | 3.950 | 3.730 | 3.810 | 123,978,544 | 476,387,555 |
| 2021/10/08 | 4.120 | 4.220 | 3.820 | 3.880 | 77,219,259 | 309,649,228 |
| 2021/09/01 | 4.100 | 4.340 | 4.030 | 4.110 | 205,869,157 | 853,327,655 |
| 2021/08/02 | 4.030 | 4.250 | 4.000 | 4.100 | 160,938,018 | 659,041,183 |
| 2021/07/01 | 4.610 | 4.680 | 4.030 | 4.060 | 93,437,305 | 405,985,090 |
| 2021/06/01 | 4.840 | 5.280 | 4.530 | 4.600 | 180,837,476 | 870,280,353 |
| 2021/05/06 | 4.690 | 4.980 | 4.670 | 4.840 | 115,528,475 | 553,959,037 |
| 2021/04/01 | 4.780 | 4.930 | 4.660 | 4.700 | 117,507,870 | 560,218,770 |
| 2021/03/01 | 4.710 | 4.880 | 4.610 | 4.810 | 130,204,364 | 618,796,239 |
| 2021/02/01 | 4.510 | 4.940 | 4.300 | 4.690 | 102,890,517 | 474,325,283 |
| 2021/01/04 | 4.900 | 5.000 | 4.450 | 4.530 | 165,041,115 | 778,994,062 |
| 2020/12/01 | 5.320 | 5.470 | 4.840 | 4.910 | 132,532,698 | 680,555,404 |
| 2020/11/02 | 5.090 | 5.470 | 5.040 | 5.340 | 199,764,741 | 1,045,768,419 |
| 2020/10/09 | 5.650 | 5.880 | 5.070 | 5.070 | 154,309,733 | 835,972,978 |
| 2020/09/01 | 5.840 | 6.840 | 5.540 | 5.600 | 625,398,543 | 3,724,248,323 |
| 2020/08/03 | 5.500 | 6.210 | 5.380 | 5.860 | 394,056,765 | 2,260,900,689 |
| 2020/07/01 | 5.110 | 6.280 | 5.100 | 5.450 | 613,817,343 | 3,366,788,126 |
| 2020/06/01 | 5.130 | 5.380 | 5.030 | 5.110 | 195,525,357 | 1,009,399,655 |
| 2020/05/06 | 5.120 | 5.200 | 4.970 | 5.140 | 184,377,570 | 941,708,438 |
| 2020/04/01 | 5.090 | 6.090 | 4.900 | 5.170 | 408,591,016 | 2,170,639,772 |
| 2020/03/02 | 5.150 | 7.000 | 4.860 | 5.090 | 821,920,959 | 4,541,113,298 |
| 2020/02/03 | 4.830 | 5.720 | 4.350 | 5.130 | 356,204,234 | 1,783,692,701 |
| 2020/01/02 | 6.020 | 6.120 | 5.320 | 5.370 | 169,347,947 | 966,553,407 |
| 2019/12/02 | 5.490 | 6.140 | 5.460 | 5.940 | 168,335,019 | 969,188,871 |
| 2019/11/01 | 6.440 | 6.970 | 5.660 | 5.820 | 256,799,688 | 1,597,936,058 |
| 2019/10/08 | 5.920 | 7.980 | 5.920 | 6.350 | 372,026,126 | 2,433,980,929 |
| 2019/09/02 | 6.820 | 7.280 | 5.960 | 5.970 | 277,634,386 | 1,806,705,766 |
| 2019/08/01 | 8.740 | 8.740 | 6.340 | 6.790 | 319,544,018 | 2,445,310,597 |
| 2019/07/01 | 8.400 | 9.420 | 8.280 | 8.650 | 320,069,972 | 2,780,607,881 |
| 2019/06/03 | 10.200 | 10.240 | 7.600 | 8.290 | 333,620,940 | 3,030,112,187 |
| 2019/05/06 | 9.500 | 11.390 | 9.050 | 10.200 | 498,787,312 | 5,005,330,675 |
| 2019/04/01 | 9.000 | 12.980 | 8.970 | 10.210 | 705,320,773 | 7,257,750,754 |
| 2019/03/01 | 7.250 | 10.000 | 6.950 | 9.060 | 699,911,208 | 5,819,761,694 |
| 2019/02/01 | 5.640 | 7.650 | 5.580 | 7.220 | 268,473,434 | 1,751,117,973 |
| 2019/01/02 | 5.370 | 6.080 | 5.020 | 5.560 | 236,716,463 | 1,303,715,919 |
| 2018/12/03 | 4.750 | 5.880 | 4.710 | 5.340 | 253,337,990 | 1,309,757,408 |
| 2018/11/01 | 4.520 | 5.400 | 4.450 | 4.700 | 132,555,511 | 631,958,398 |