日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.800 | 11.070 | 9.600 | 10.720 | 72,081,156 | 742,255,703 |
| 2026/03/02 | 8.200 | 10.330 | 7.700 | 9.700 | 477,827,037 | 4,292,081,359 |
| 2026/02/02 | 6.090 | 8.650 | 5.960 | 8.160 | 338,486,671 | 2,442,181,331 |
| 2026/01/05 | 4.670 | 6.730 | 4.530 | 6.110 | 336,801,358 | 1,855,775,482 |
| 2025/12/01 | 5.340 | 5.450 | 4.550 | 4.680 | 175,025,944 | 876,004,849 |
| 2025/11/03 | 5.130 | 6.050 | 5.110 | 5.370 | 199,023,633 | 1,077,712,972 |
| 2025/10/09 | 4.800 | 5.240 | 4.580 | 5.170 | 145,605,532 | 720,383,369 |
| 2025/09/01 | 4.770 | 5.360 | 4.540 | 4.820 | 221,802,759 | 1,080,733,943 |
| 2025/08/01 | 4.940 | 5.260 | 4.630 | 4.790 | 161,528,612 | 792,297,841 |
| 2025/07/01 | 4.750 | 5.240 | 4.660 | 4.930 | 163,845,924 | 802,025,797 |
| 2025/06/03 | 4.450 | 4.780 | 4.350 | 4.730 | 125,344,646 | 573,765,117 |
| 2025/05/06 | 4.240 | 4.660 | 4.140 | 4.510 | 152,034,002 | 667,049,183 |
| 2025/04/01 | 3.950 | 4.360 | 3.350 | 4.160 | 161,435,651 | 638,477,999 |
| 2025/03/03 | 4.230 | 4.340 | 3.880 | 3.950 | 139,967,604 | 573,867,176 |
| 2025/02/05 | 3.990 | 4.350 | 3.990 | 4.180 | 124,263,355 | 512,896,997 |
| 2025/01/02 | 4.110 | 4.280 | 3.700 | 3.990 | 118,878,314 | 477,890,822 |
| 2024/12/02 | 4.790 | 5.170 | 4.030 | 4.100 | 269,806,613 | 1,220,200,407 |
| 2024/11/01 | 5.000 | 5.030 | 4.280 | 4.790 | 332,368,225 | 1,587,058,274 |
| 2024/10/08 | 4.680 | 5.080 | 3.780 | 5.000 | 422,009,110 | 1,956,012,224 |
| 2024/09/02 | 3.300 | 4.360 | 3.200 | 4.300 | 441,448,583 | 1,673,090,129 |
| 2024/08/01 | 3.330 | 3.540 | 3.140 | 3.300 | 113,504,676 | 377,686,809 |
| 2024/07/01 | 3.210 | 3.400 | 3.020 | 3.340 | 148,376,976 | 481,112,344 |
| 2024/06/03 | 3.580 | 3.620 | 3.110 | 3.190 | 223,620,809 | 754,720,230 |
| 2024/05/06 | 4.090 | 4.490 | 3.550 | 3.650 | 522,344,771 | 2,060,650,121 |
| 2024/04/01 | 3.880 | 4.080 | 3.050 | 4.080 | 209,391,554 | 789,929,637 |
| 2024/03/01 | 3.560 | 4.520 | 3.280 | 3.900 | 445,384,770 | 1,699,142,897 |
| 2024/02/01 | 4.320 | 4.400 | 2.720 | 3.550 | 339,757,223 | 1,273,240,193 |
| 2024/01/02 | 4.880 | 5.240 | 4.140 | 4.410 | 299,782,001 | 1,399,232,489 |
| 2023/12/01 | 4.770 | 5.790 | 4.620 | 4.860 | 341,947,033 | 1,713,154,635 |
| 2023/11/01 | 4.360 | 5.010 | 4.360 | 4.710 | 161,655,556 | 745,232,113 |
| 2023/10/09 | 4.450 | 4.510 | 4.130 | 4.490 | 104,724,403 | 460,263,751 |
| 2023/09/01 | 5.150 | 5.180 | 4.320 | 4.460 | 200,117,842 | 956,062,990 |
| 2023/08/01 | 5.250 | 5.850 | 4.820 | 5.030 | 676,918,466 | 3,545,360,465 |
| 2023/07/03 | 4.560 | 5.360 | 4.370 | 5.270 | 252,395,229 | 1,234,212,669 |
| 2023/06/01 | 4.160 | 5.130 | 4.050 | 4.590 | 464,267,591 | 2,081,079,476 |
| 2023/05/04 | 4.160 | 4.460 | 3.980 | 4.160 | 107,096,968 | 448,736,295 |
| 2023/04/03 | 4.250 | 4.410 | 3.880 | 4.160 | 117,529,091 | 490,683,954 |
| 2023/03/01 | 4.840 | 4.990 | 4.190 | 4.250 | 132,900,219 | 607,021,750 |
| 2023/02/01 | 4.940 | 5.120 | 4.760 | 4.850 | 156,283,975 | 768,526,447 |
| 2023/01/03 | 4.790 | 5.050 | 4.530 | 4.930 | 126,814,488 | 611,879,904 |
| 2022/12/01 | 5.800 | 5.800 | 4.760 | 4.780 | 450,300,968 | 2,379,840,615 |
| 2022/11/01 | 3.850 | 5.940 | 3.820 | 5.940 | 356,740,818 | 1,743,570,747 |
| 2022/10/10 | 4.400 | 4.820 | 3.800 | 3.830 | 305,024,829 | 1,284,917,092 |
| 2022/09/01 | 4.300 | 5.750 | 4.280 | 4.350 | 678,036,533 | 3,166,430,609 |
| 2022/08/01 | 4.410 | 4.500 | 4.000 | 4.360 | 196,413,059 | 848,013,382 |
| 2022/07/01 | 4.390 | 4.580 | 3.940 | 4.400 | 195,000,559 | 843,864,919 |
| 2022/06/01 | 4.670 | 4.870 | 4.130 | 4.400 | 327,435,717 | 1,479,190,851 |
| 2022/05/05 | 4.430 | 5.190 | 4.060 | 4.660 | 873,440,269 | 4,004,723,633 |
| 2022/04/01 | 5.090 | 6.840 | 3.860 | 4.400 | 1,222,225,238 | 6,169,181,888 |
| 2022/03/01 | 4.280 | 5.470 | 3.590 | 5.230 | 447,759,027 | 2,078,721,282 |
| 2022/02/07 | 4.010 | 4.870 | 3.850 | 4.270 | 273,882,049 | 1,163,998,708 |
| 2022/01/04 | 3.910 | 4.480 | 3.710 | 3.990 | 263,516,184 | 1,059,993,850 |
| 2021/12/01 | 3.340 | 5.190 | 3.320 | 3.980 | 449,757,569 | 1,779,915,579 |
| 2021/11/01 | 3.230 | 3.470 | 3.120 | 3.340 | 80,973,640 | 266,403,275 |
| 2021/10/08 | 3.880 | 3.910 | 3.140 | 3.260 | 67,796,490 | 240,508,048 |
| 2021/09/01 | 3.440 | 4.000 | 3.400 | 3.780 | 125,553,115 | 458,896,635 |
| 2021/08/02 | 3.150 | 3.500 | 3.120 | 3.450 | 59,770,734 | 197,542,275 |
| 2021/07/01 | 3.440 | 3.470 | 3.100 | 3.160 | 60,811,018 | 200,220,276 |
| 2021/06/01 | 3.580 | 3.730 | 3.430 | 3.440 | 58,375,692 | 206,941,828 |
| 2021/05/06 | 3.470 | 3.730 | 3.400 | 3.590 | 60,903,534 | 216,055,286 |
| 2021/04/01 | 3.420 | 4.220 | 3.350 | 3.450 | 203,452,415 | 734,463,218 |
| 2021/03/01 | 3.600 | 3.680 | 3.330 | 3.390 | 125,271,893 | 438,451,625 |
| 2021/02/01 | 4.020 | 4.040 | 3.290 | 3.550 | 98,760,687 | 367,883,559 |
| 2021/01/04 | 5.090 | 5.580 | 4.030 | 4.050 | 199,253,790 | 934,002,140 |
| 2020/12/01 | 4.200 | 5.390 | 4.140 | 5.030 | 313,907,194 | 1,472,224,739 |
| 2020/11/02 | 4.180 | 4.700 | 3.950 | 4.200 | 127,834,587 | 544,255,754 |
| 2020/10/09 | 4.040 | 4.890 | 3.950 | 4.170 | 117,361,410 | 500,253,010 |
| 2020/09/01 | 4.580 | 4.620 | 3.950 | 4.020 | 100,540,568 | 431,570,388 |
| 2020/08/03 | 5.150 | 5.350 | 4.530 | 4.560 | 303,180,491 | 1,484,826,454 |
| 2020/07/01 | 3.450 | 6.220 | 3.440 | 5.130 | 554,630,078 | 2,529,113,155 |
| 2020/06/01 | 3.420 | 3.630 | 3.410 | 3.450 | 53,478,944 | 185,973,027 |
| 2020/05/06 | 3.380 | 3.450 | 3.210 | 3.420 | 33,298,323 | 112,048,856 |
| 2020/04/01 | 3.580 | 3.780 | 3.220 | 3.390 | 100,265,448 | 350,177,077 |
| 2020/03/02 | 3.280 | 3.720 | 3.280 | 3.640 | 116,507,006 | 405,444,380 |
| 2020/02/03 | 3.150 | 3.520 | 3.020 | 3.270 | 73,546,443 | 238,290,475 |
| 2020/01/02 | 3.860 | 3.930 | 3.480 | 3.490 | 47,353,261 | 174,733,533 |
| 2019/12/02 | 3.670 | 4.110 | 3.650 | 3.840 | 94,394,098 | 360,349,469 |
| 2019/11/01 | 3.620 | 3.720 | 3.290 | 3.700 | 59,053,759 | 211,560,091 |
| 2019/10/08 | 3.700 | 3.960 | 3.610 | 3.650 | 50,276,949 | 187,533,019 |
| 2019/09/02 | 3.810 | 4.020 | 3.660 | 3.700 | 56,207,313 | 213,447,271 |
| 2019/08/01 | 3.900 | 3.940 | 3.470 | 3.810 | 61,319,982 | 231,789,531 |
| 2019/07/01 | 4.280 | 4.350 | 3.830 | 3.900 | 59,531,409 | 243,483,462 |
| 2019/06/03 | 4.190 | 4.360 | 3.890 | 4.240 | 57,428,073 | 239,475,064 |
| 2019/05/06 | 4.450 | 4.510 | 4.060 | 4.190 | 58,686,616 | 252,499,165 |
| 2019/04/01 | 5.010 | 5.440 | 4.430 | 4.520 | 160,584,020 | 778,832,497 |
| 2019/03/01 | 4.520 | 5.460 | 4.420 | 5.000 | 287,329,271 | 1,393,546,964 |
| 2019/02/01 | 3.730 | 4.750 | 3.730 | 4.510 | 107,097,421 | 447,667,219 |
| 2019/01/02 | 3.650 | 4.380 | 3.630 | 3.730 | 99,621,038 | 383,291,943 |
| 2018/12/03 | 4.000 | 4.100 | 3.600 | 3.640 | 53,353,863 | 204,612,064 |
| 2018/11/01 | 3.610 | 4.640 | 3.590 | 3.910 | 204,175,955 | 803,942,822 |