日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.900 | 4.940 | 4.590 | 4.600 | 47,197,301 | 224,541,159 |
| 2026/03/02 | 5.640 | 5.650 | 4.580 | 4.830 | 491,242,617 | 2,542,180,542 |
| 2026/02/02 | 6.050 | 6.430 | 5.630 | 5.740 | 658,313,344 | 3,925,193,313 |
| 2026/01/05 | 4.950 | 7.830 | 4.930 | 6.040 | 2,111,047,760 | 12,534,346,075 |
| 2025/12/01 | 5.360 | 5.590 | 4.810 | 4.940 | 558,418,619 | 2,889,816,353 |
| 2025/11/03 | 5.030 | 5.580 | 5.000 | 5.390 | 650,042,832 | 3,412,724,868 |
| 2025/10/09 | 4.900 | 5.280 | 4.680 | 5.020 | 378,652,547 | 1,881,903,158 |
| 2025/09/01 | 5.120 | 5.160 | 4.810 | 4.870 | 419,436,146 | 2,092,986,368 |
| 2025/08/01 | 5.230 | 5.570 | 5.000 | 5.070 | 672,295,372 | 3,507,701,103 |
| 2025/07/01 | 5.310 | 6.070 | 5.140 | 5.250 | 1,323,962,880 | 7,205,667,974 |
| 2025/06/03 | 4.870 | 5.430 | 4.750 | 5.350 | 1,373,733,850 | 7,006,042,635 |
| 2025/05/06 | 4.450 | 5.200 | 4.420 | 4.720 | 460,206,762 | 2,161,821,264 |
| 2025/04/01 | 4.540 | 4.630 | 3.780 | 4.450 | 339,792,067 | 1,478,095,491 |
| 2025/03/03 | 4.750 | 5.200 | 4.460 | 4.530 | 603,994,377 | 2,859,913,375 |
| 2025/02/05 | 4.570 | 5.410 | 4.560 | 4.720 | 974,532,871 | 4,692,375,773 |
| 2025/01/02 | 4.720 | 4.870 | 4.180 | 4.490 | 622,522,396 | 2,841,814,737 |
| 2024/12/02 | 5.010 | 7.220 | 4.730 | 4.740 | 2,017,592,657 | 10,945,440,164 |
| 2024/11/01 | 4.710 | 5.470 | 4.250 | 4.970 | 1,050,192,578 | 5,093,434,003 |
| 2024/10/07 | 4.400 | 5.090 | 4.000 | 4.750 | 831,694,804 | 3,792,528,306 |
| 2024/09/02 | 3.560 | 4.630 | 3.450 | 4.630 | 307,101,681 | 1,249,136,087 |
| 2024/08/01 | 3.670 | 4.040 | 3.380 | 3.580 | 359,881,823 | 1,319,866,585 |
| 2024/07/01 | 3.750 | 3.800 | 3.300 | 3.670 | 193,250,172 | 701,498,124 |
| 2024/06/03 | 4.280 | 4.380 | 3.640 | 3.760 | 204,535,386 | 821,209,574 |
| 2024/05/06 | 4.450 | 4.530 | 4.130 | 4.310 | 237,943,949 | 1,036,245,897 |
| 2024/04/01 | 4.710 | 4.840 | 3.800 | 4.400 | 333,494,606 | 1,479,882,314 |
| 2024/03/01 | 4.580 | 5.400 | 4.380 | 4.710 | 684,608,233 | 3,263,869,750 |
| 2024/02/01 | 4.290 | 5.070 | 3.380 | 4.560 | 526,648,138 | 2,277,753,196 |
| 2024/01/02 | 5.040 | 5.130 | 4.230 | 4.310 | 449,180,555 | 2,101,042,046 |
| 2023/12/01 | 5.350 | 5.970 | 4.810 | 5.010 | 522,411,265 | 2,760,943,535 |
| 2023/11/01 | 5.070 | 5.720 | 5.030 | 5.310 | 396,124,643 | 2,092,528,426 |
| 2023/10/09 | 5.210 | 5.380 | 4.480 | 5.070 | 187,381,066 | 943,463,667 |
| 2023/09/01 | 5.550 | 5.550 | 5.050 | 5.240 | 224,112,914 | 1,198,443,807 |
| 2023/08/01 | 5.480 | 5.690 | 4.990 | 5.510 | 433,327,835 | 2,347,553,546 |
| 2023/07/03 | 5.590 | 5.730 | 5.270 | 5.500 | 381,151,052 | 2,104,906,684 |
| 2023/06/01 | 5.910 | 6.600 | 5.380 | 5.600 | 737,874,572 | 4,333,168,424 |
| 2023/05/04 | 6.830 | 7.270 | 5.530 | 5.940 | 1,077,473,782 | 6,887,751,151 |
| 2023/04/03 | 6.000 | 6.790 | 5.670 | 6.690 | 1,164,265,135 | 7,320,317,036 |
| 2023/03/01 | 5.660 | 6.210 | 5.380 | 6.040 | 801,025,076 | 4,663,968,505 |
| 2023/02/01 | 5.560 | 6.510 | 5.520 | 5.710 | 1,361,074,567 | 7,928,259,352 |
| 2023/01/03 | 5.420 | 6.520 | 5.270 | 5.600 | 1,179,486,486 | 6,726,021,686 |
| 2022/12/01 | 5.070 | 5.750 | 4.710 | 5.390 | 1,102,932,791 | 5,768,338,496 |
| 2022/11/01 | 4.570 | 5.410 | 4.500 | 5.060 | 737,051,939 | 3,600,498,722 |
| 2022/10/10 | 4.380 | 5.850 | 4.230 | 4.570 | 658,810,506 | 3,134,290,982 |
| 2022/09/01 | 5.330 | 5.410 | 4.270 | 4.360 | 277,683,924 | 1,344,684,401 |
| 2022/08/01 | 5.500 | 5.650 | 4.680 | 5.320 | 548,589,672 | 2,900,667,890 |
| 2022/07/01 | 6.200 | 6.220 | 5.350 | 5.520 | 530,724,791 | 3,090,145,095 |
| 2022/06/01 | 5.480 | 7.870 | 5.260 | 6.290 | 1,548,655,824 | 9,640,382,504 |
| 2022/05/05 | 5.450 | 5.880 | 4.830 | 5.510 | 785,486,803 | 4,255,374,755 |
| 2022/04/01 | 5.980 | 7.950 | 4.420 | 5.020 | 1,174,077,765 | 6,859,549,342 |
| 2022/03/01 | 6.090 | 6.830 | 5.210 | 5.970 | 1,263,662,180 | 7,613,564,634 |
| 2022/02/07 | 6.960 | 8.830 | 5.920 | 6.050 | 1,281,599,180 | 8,894,298,309 |
| 2022/01/04 | 8.260 | 9.690 | 6.580 | 7.070 | 2,764,116,378 | 21,836,519,386 |
| 2021/12/01 | 3.730 | 7.510 | 3.620 | 7.510 | 1,227,549,346 | 6,865,069,717 |
| 2021/11/01 | 3.510 | 3.990 | 3.390 | 3.740 | 203,202,888 | 743,214,562 |
| 2021/10/08 | 3.600 | 3.760 | 3.350 | 3.510 | 59,095,852 | 210,085,753 |
| 2021/09/01 | 3.430 | 4.080 | 3.420 | 3.570 | 210,287,155 | 762,290,936 |
| 2021/08/02 | 3.390 | 3.530 | 3.210 | 3.430 | 132,300,511 | 448,498,732 |
| 2021/07/01 | 3.720 | 3.760 | 3.250 | 3.330 | 100,411,530 | 352,946,527 |
| 2021/06/01 | 3.970 | 4.130 | 3.690 | 3.720 | 139,026,320 | 539,074,555 |
| 2021/05/06 | 3.840 | 4.150 | 3.840 | 3.970 | 156,074,355 | 616,493,702 |
| 2021/04/01 | 4.210 | 4.280 | 3.830 | 3.860 | 202,393,563 | 818,681,962 |
| 2021/03/01 | 4.080 | 4.930 | 3.900 | 4.210 | 565,890,003 | 2,422,009,212 |
| 2021/02/01 | 4.040 | 4.260 | 3.750 | 4.070 | 263,227,604 | 1,060,807,244 |
| 2021/01/04 | 4.000 | 4.180 | 3.520 | 4.040 | 219,910,843 | 865,349,167 |
| 2020/12/01 | 3.930 | 4.040 | 3.430 | 3.870 | 161,093,221 | 614,973,371 |
| 2020/11/02 | 3.880 | 4.000 | 3.720 | 3.920 | 117,959,989 | 457,684,757 |
| 2020/10/09 | 4.030 | 4.230 | 3.720 | 3.830 | 64,558,968 | 255,169,321 |
| 2020/09/01 | 4.690 | 4.830 | 3.980 | 3.990 | 152,832,170 | 668,258,663 |
| 2020/08/03 | 4.530 | 4.960 | 4.300 | 4.720 | 270,332,511 | 1,250,963,694 |
| 2020/07/01 | 4.630 | 5.510 | 4.290 | 4.530 | 538,184,563 | 2,550,994,828 |
| 2020/06/01 | 4.350 | 5.230 | 4.260 | 4.630 | 757,819,523 | 3,499,231,647 |
| 2020/05/06 | 3.950 | 4.770 | 3.850 | 4.220 | 510,381,472 | 2,142,326,228 |
| 2020/04/01 | 3.650 | 4.140 | 3.550 | 3.800 | 367,983,628 | 1,392,818,031 |
| 2020/03/02 | 3.710 | 4.370 | 3.490 | 3.740 | 427,115,237 | 1,634,783,569 |
| 2020/02/03 | 3.520 | 4.030 | 3.200 | 3.600 | 246,467,198 | 884,201,072 |
| 2020/01/02 | 4.010 | 4.350 | 3.860 | 3.910 | 158,981,570 | 641,093,181 |
| 2019/12/02 | 3.640 | 4.140 | 3.600 | 3.990 | 191,852,948 | 737,194,952 |
| 2019/11/01 | 3.620 | 3.870 | 3.510 | 3.620 | 126,464,559 | 462,227,963 |
| 2019/10/08 | 3.530 | 4.040 | 3.520 | 3.620 | 206,331,119 | 758,782,690 |
| 2019/09/02 | 3.620 | 3.860 | 3.470 | 3.550 | 83,702,343 | 303,420,993 |
| 2019/08/01 | 3.770 | 3.810 | 3.410 | 3.620 | 72,411,077 | 264,481,458 |
| 2019/07/01 | 3.840 | 3.940 | 3.620 | 3.840 | 87,297,213 | 332,602,381 |
| 2019/06/03 | 3.960 | 4.010 | 3.610 | 3.790 | 87,698,799 | 336,982,635 |
| 2019/05/06 | 4.050 | 4.140 | 3.810 | 3.960 | 111,440,728 | 444,648,504 |
| 2019/04/01 | 4.470 | 4.680 | 4.000 | 4.150 | 296,948,247 | 1,284,301,168 |
| 2019/03/01 | 4.100 | 5.310 | 4.010 | 4.460 | 556,914,231 | 2,489,406,612 |
| 2019/02/01 | 3.270 | 4.140 | 3.270 | 4.100 | 156,764,900 | 579,246,305 |
| 2019/01/02 | 3.720 | 3.970 | 3.230 | 3.260 | 135,613,106 | 480,748,460 |
| 2018/12/03 | 4.350 | 4.450 | 3.660 | 3.710 | 118,397,656 | 478,622,524 |
| 2018/11/01 | 3.720 | 4.720 | 3.640 | 4.220 | 358,868,091 | 1,462,387,470 |