日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.420 | 5.430 | 4.950 | 4.990 | 62,217,797 | 323,376,999 |
| 2026/03/02 | 6.120 | 6.580 | 5.300 | 5.330 | 753,493,087 | 4,394,748,429 |
| 2026/02/02 | 6.530 | 7.850 | 6.130 | 6.320 | 1,296,934,747 | 8,699,189,815 |
| 2026/01/05 | 5.760 | 8.660 | 5.630 | 6.580 | 1,376,921,600 | 9,166,855,552 |
| 2025/12/01 | 6.760 | 7.840 | 5.400 | 5.840 | 2,644,864,225 | 17,085,822,893 |
| 2025/11/03 | 4.030 | 6.150 | 4.000 | 6.150 | 491,201,426 | 2,496,531,247 |
| 2025/10/09 | 3.960 | 4.200 | 3.790 | 4.040 | 272,706,367 | 1,090,143,702 |
| 2025/09/01 | 4.060 | 4.910 | 3.910 | 3.950 | 925,372,753 | 3,893,505,858 |
| 2025/08/01 | 4.660 | 5.130 | 3.980 | 4.070 | 785,306,535 | 3,502,467,146 |
| 2025/07/01 | 3.860 | 4.660 | 3.750 | 4.660 | 461,114,791 | 1,951,668,352 |
| 2025/06/03 | 3.970 | 4.160 | 3.620 | 3.860 | 326,956,503 | 1,275,947,752 |
| 2025/05/06 | 4.630 | 5.520 | 3.970 | 4.020 | 1,284,149,553 | 5,823,618,222 |
| 2025/04/01 | 3.130 | 5.800 | 2.840 | 5.140 | 960,131,421 | 4,058,955,582 |
| 2025/03/03 | 3.410 | 3.630 | 3.080 | 3.120 | 281,106,132 | 930,461,296 |
| 2025/02/05 | 3.450 | 3.720 | 3.310 | 3.420 | 284,931,800 | 990,138,005 |
| 2025/01/02 | 4.280 | 4.730 | 3.330 | 3.450 | 407,356,656 | 1,608,040,399 |
| 2024/12/02 | 3.470 | 5.090 | 3.410 | 4.370 | 1,031,057,185 | 4,211,868,600 |
| 2024/11/01 | 3.160 | 3.440 | 3.030 | 3.420 | 326,482,468 | 1,065,149,051 |
| 2024/10/08 | 3.400 | 3.400 | 2.830 | 3.190 | 308,718,429 | 989,442,564 |
| 2024/09/02 | 2.480 | 3.110 | 2.320 | 3.090 | 425,321,984 | 1,169,635,456 |
| 2024/08/01 | 2.440 | 2.670 | 2.310 | 2.480 | 204,858,652 | 507,025,163 |
| 2024/07/01 | 2.360 | 2.590 | 2.210 | 2.430 | 168,105,251 | 403,032,339 |
| 2024/06/03 | 2.900 | 2.900 | 2.340 | 2.370 | 141,469,431 | 371,710,929 |
| 2024/05/06 | 2.930 | 3.150 | 2.840 | 2.880 | 163,573,386 | 482,541,488 |
| 2024/04/01 | 3.300 | 3.820 | 2.650 | 2.910 | 409,370,226 | 1,297,703,616 |
| 2024/03/01 | 3.280 | 3.580 | 3.080 | 3.280 | 240,615,453 | 795,234,072 |
| 2024/02/01 | 3.580 | 3.630 | 2.380 | 3.260 | 325,589,016 | 1,045,954,713 |
| 2024/01/02 | 3.660 | 5.760 | 3.590 | 3.650 | 739,530,340 | 3,080,143,866 |
| 2023/12/01 | 3.860 | 4.020 | 3.630 | 3.650 | 116,091,891 | 439,988,266 |
| 2023/11/01 | 3.730 | 3.890 | 3.600 | 3.880 | 135,787,213 | 512,596,729 |
| 2023/10/09 | 3.820 | 3.840 | 3.480 | 3.730 | 85,166,198 | 316,605,341 |
| 2023/09/01 | 3.820 | 3.980 | 3.740 | 3.850 | 124,904,904 | 480,571,618 |
| 2023/08/01 | 4.440 | 4.500 | 3.770 | 3.810 | 135,485,031 | 559,553,178 |
| 2023/07/03 | 3.730 | 4.470 | 3.700 | 4.440 | 156,981,648 | 641,270,032 |
| 2023/06/01 | 3.560 | 4.070 | 3.530 | 3.700 | 165,727,064 | 615,676,042 |
| 2023/05/04 | 4.050 | 4.220 | 3.480 | 3.550 | 160,017,405 | 612,066,574 |
| 2023/04/03 | 3.950 | 4.120 | 3.760 | 4.120 | 141,980,964 | 566,149,093 |
| 2023/03/01 | 3.660 | 4.000 | 3.440 | 3.970 | 147,930,992 | 557,330,012 |
| 2023/02/01 | 3.510 | 3.700 | 3.510 | 3.660 | 87,747,983 | 315,453,998 |
| 2023/01/03 | 3.920 | 3.950 | 3.390 | 3.530 | 100,208,804 | 370,522,052 |
| 2022/12/01 | 3.580 | 4.010 | 3.500 | 3.920 | 212,260,936 | 796,509,162 |
| 2022/11/01 | 3.120 | 3.620 | 3.100 | 3.510 | 173,298,487 | 578,383,700 |
| 2022/10/10 | 3.420 | 3.530 | 3.090 | 3.100 | 99,215,061 | 325,921,475 |
| 2022/09/01 | 3.440 | 4.130 | 3.370 | 3.460 | 444,989,540 | 1,601,962,344 |
| 2022/08/01 | 3.380 | 3.560 | 3.210 | 3.450 | 76,448,352 | 259,924,396 |
| 2022/07/01 | 3.470 | 3.550 | 3.250 | 3.370 | 69,688,133 | 237,636,533 |
| 2022/06/01 | 3.720 | 3.750 | 3.340 | 3.480 | 108,891,285 | 389,014,115 |
| 2022/05/05 | 3.630 | 3.800 | 3.400 | 3.690 | 183,546,675 | 666,274,430 |
| 2022/04/01 | 4.070 | 5.000 | 3.390 | 3.710 | 436,716,554 | 1,765,426,669 |
| 2022/03/01 | 3.660 | 4.190 | 3.400 | 4.100 | 235,819,768 | 904,958,359 |
| 2022/02/07 | 3.490 | 3.770 | 3.470 | 3.640 | 58,390,634 | 209,768,352 |
| 2022/01/04 | 3.620 | 3.790 | 3.360 | 3.460 | 67,150,068 | 238,886,366 |
| 2021/12/01 | 3.380 | 3.640 | 3.380 | 3.610 | 61,779,728 | 216,383,497 |
| 2021/11/01 | 3.360 | 3.470 | 3.310 | 3.380 | 41,477,552 | 140,194,125 |
| 2021/10/08 | 3.580 | 3.630 | 3.320 | 3.400 | 30,606,298 | 106,586,432 |
| 2021/09/01 | 3.550 | 3.820 | 3.530 | 3.570 | 84,767,340 | 306,645,852 |
| 2021/08/02 | 3.600 | 3.770 | 3.500 | 3.570 | 55,679,969 | 201,004,688 |
| 2021/07/01 | 3.530 | 3.880 | 3.440 | 3.630 | 69,340,274 | 251,011,791 |
| 2021/06/01 | 3.800 | 3.810 | 3.490 | 3.540 | 45,946,404 | 168,163,838 |
| 2021/05/06 | 3.540 | 3.820 | 3.540 | 3.800 | 66,522,712 | 244,470,966 |
| 2021/04/01 | 3.640 | 4.300 | 3.520 | 3.560 | 140,729,946 | 528,440,947 |
| 2021/03/01 | 3.570 | 3.790 | 3.510 | 3.640 | 44,875,190 | 162,784,751 |
| 2021/02/01 | 3.350 | 3.710 | 3.350 | 3.590 | 27,035,358 | 94,623,753 |
| 2021/01/04 | 3.720 | 3.840 | 3.370 | 3.400 | 40,512,425 | 145,135,762 |
| 2020/12/01 | 3.940 | 4.030 | 3.650 | 3.730 | 47,819,107 | 183,505,823 |
| 2020/11/02 | 3.700 | 4.050 | 3.640 | 3.940 | 55,929,947 | 214,351,521 |
| 2020/10/09 | 4.060 | 4.190 | 3.700 | 3.730 | 35,794,874 | 140,315,906 |
| 2020/09/01 | 4.310 | 4.980 | 3.970 | 4.030 | 162,869,770 | 704,004,580 |
| 2020/08/03 | 4.770 | 5.020 | 4.160 | 4.310 | 156,093,003 | 712,564,558 |
| 2020/07/01 | 4.210 | 5.400 | 4.180 | 4.750 | 509,327,029 | 2,360,730,779 |
| 2020/06/01 | 3.710 | 5.900 | 3.710 | 4.220 | 609,844,605 | 2,674,168,592 |
| 2020/05/06 | 3.720 | 3.780 | 3.490 | 3.720 | 73,639,026 | 270,807,518 |
| 2020/04/01 | 4.250 | 4.280 | 3.690 | 3.760 | 125,450,884 | 501,176,281 |
| 2020/03/02 | 3.950 | 4.380 | 3.740 | 4.260 | 160,942,754 | 657,048,793 |
| 2020/02/03 | 4.000 | 4.270 | 3.650 | 3.910 | 119,810,610 | 474,150,489 |
| 2020/01/02 | 4.710 | 4.900 | 4.410 | 4.430 | 63,747,419 | 294,034,970 |
| 2019/12/02 | 4.450 | 4.780 | 4.450 | 4.700 | 75,272,078 | 345,875,198 |
| 2019/11/01 | 4.860 | 4.860 | 4.390 | 4.430 | 38,966,083 | 180,607,794 |
| 2019/10/08 | 4.760 | 5.100 | 4.710 | 4.850 | 30,835,840 | 149,708,003 |
| 2019/09/02 | 4.750 | 4.980 | 4.750 | 4.780 | 43,406,876 | 209,004,107 |
| 2019/08/01 | 4.730 | 5.160 | 4.330 | 4.770 | 61,262,840 | 290,845,332 |
| 2019/07/01 | 5.070 | 5.280 | 4.680 | 4.760 | 53,214,815 | 263,280,297 |
| 2019/06/03 | 4.890 | 5.090 | 4.770 | 5.020 | 53,640,080 | 265,116,095 |
| 2019/05/06 | 5.550 | 5.550 | 4.820 | 4.900 | 78,288,188 | 407,490,018 |
| 2019/04/01 | 5.700 | 6.690 | 5.490 | 5.640 | 153,810,883 | 904,407,992 |
| 2019/03/01 | 5.340 | 6.170 | 5.250 | 5.710 | 219,080,106 | 1,230,682,495 |
| 2019/02/01 | 4.600 | 5.910 | 4.570 | 5.390 | 112,192,917 | 574,147,252 |
| 2019/01/02 | 4.680 | 4.870 | 4.570 | 4.600 | 42,458,507 | 198,705,812 |
| 2018/12/03 | 5.160 | 5.180 | 4.560 | 4.690 | 37,938,664 | 185,804,606 |
| 2018/11/01 | 4.980 | 5.310 | 4.870 | 5.090 | 50,823,507 | 257,294,004 |