日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.150 | 5.220 | 4.910 | 4.920 | 42,087,616 | 212,542,460 |
| 2026/03/02 | 6.000 | 6.090 | 4.680 | 5.050 | 627,158,752 | 3,421,150,992 |
| 2026/02/02 | 5.020 | 6.390 | 5.020 | 6.200 | 622,328,483 | 3,520,823,392 |
| 2026/01/05 | 5.570 | 5.950 | 5.150 | 5.220 | 550,838,282 | 3,014,462,498 |
| 2025/12/01 | 5.100 | 5.920 | 4.900 | 5.580 | 660,627,636 | 3,550,873,543 |
| 2025/11/03 | 5.600 | 5.670 | 4.830 | 5.090 | 514,094,128 | 2,723,413,643 |
| 2025/10/09 | 5.340 | 6.730 | 4.970 | 5.640 | 1,488,127,527 | 8,437,683,078 |
| 2025/09/01 | 4.730 | 5.100 | 4.400 | 5.100 | 538,078,723 | 2,600,265,428 |
| 2025/08/01 | 4.600 | 5.130 | 4.500 | 4.770 | 523,532,016 | 2,486,777,076 |
| 2025/07/01 | 5.240 | 5.760 | 4.520 | 4.580 | 942,554,640 | 4,736,337,066 |
| 2025/06/03 | 5.050 | 5.560 | 3.800 | 5.400 | 672,000,249 | 3,328,081,233 |
| 2025/05/06 | 3.870 | 4.620 | 3.770 | 4.590 | 487,894,154 | 2,055,254,123 |
| 2025/04/01 | 3.380 | 3.860 | 2.780 | 3.830 | 466,090,707 | 1,613,839,072 |
| 2025/03/03 | 3.380 | 4.880 | 3.320 | 3.380 | 922,042,296 | 3,448,438,187 |
| 2025/02/05 | 3.250 | 3.580 | 3.190 | 3.380 | 241,875,697 | 810,283,584 |
| 2025/01/02 | 3.330 | 3.410 | 2.990 | 3.190 | 214,888,229 | 694,088,979 |
| 2024/12/02 | 4.000 | 4.370 | 3.310 | 3.330 | 752,414,828 | 2,823,436,642 |
| 2024/11/01 | 3.470 | 4.420 | 3.310 | 3.990 | 867,187,815 | 3,293,145,727 |
| 2024/10/08 | 3.650 | 3.650 | 3.020 | 3.480 | 313,136,483 | 1,080,320,866 |
| 2024/09/02 | 2.640 | 3.360 | 2.550 | 3.330 | 172,201,984 | 511,439,892 |
| 2024/08/01 | 2.890 | 3.060 | 2.500 | 2.640 | 203,956,438 | 565,469,224 |
| 2024/07/01 | 2.680 | 3.030 | 2.580 | 2.900 | 408,761,448 | 1,143,510,150 |
| 2024/06/03 | 3.140 | 3.150 | 2.550 | 2.660 | 204,287,895 | 587,327,698 |
| 2024/05/06 | 3.420 | 3.490 | 3.030 | 3.130 | 177,303,365 | 579,338,745 |
| 2024/04/01 | 3.730 | 3.870 | 2.930 | 3.420 | 278,749,163 | 972,137,705 |
| 2024/03/01 | 3.690 | 4.080 | 3.370 | 3.750 | 659,560,713 | 2,455,214,754 |
| 2024/02/01 | 3.300 | 4.300 | 2.490 | 3.680 | 454,524,657 | 1,564,701,131 |
| 2024/01/02 | 4.050 | 4.090 | 3.290 | 3.300 | 276,733,011 | 1,019,069,313 |
| 2023/12/01 | 4.700 | 5.560 | 3.840 | 4.050 | 1,104,537,421 | 5,011,838,547 |
| 2023/11/01 | 4.050 | 5.120 | 4.010 | 4.850 | 1,658,244,226 | 7,474,535,848 |
| 2023/10/09 | 3.730 | 4.540 | 3.720 | 4.200 | 1,314,924,749 | 5,322,157,921 |
| 2023/09/01 | 3.590 | 3.790 | 3.560 | 3.710 | 188,827,793 | 691,581,791 |
| 2023/08/01 | 3.980 | 4.070 | 3.490 | 3.600 | 229,608,482 | 869,068,104 |
| 2023/07/03 | 3.780 | 4.210 | 3.730 | 3.990 | 560,206,850 | 2,200,212,403 |
| 2023/06/01 | 3.620 | 3.860 | 3.410 | 3.770 | 257,252,170 | 942,829,203 |
| 2023/05/04 | 3.420 | 3.740 | 3.330 | 3.600 | 242,309,656 | 853,535,763 |
| 2023/04/03 | 3.540 | 3.560 | 3.170 | 3.410 | 141,757,311 | 484,810,003 |
| 2023/03/01 | 3.910 | 3.910 | 3.460 | 3.540 | 159,077,894 | 589,383,597 |
| 2023/02/01 | 3.790 | 4.050 | 3.680 | 3.900 | 195,650,293 | 754,231,879 |
| 2023/01/03 | 3.370 | 3.820 | 3.370 | 3.800 | 121,224,312 | 435,195,280 |
| 2022/12/01 | 3.780 | 3.830 | 3.340 | 3.410 | 164,418,724 | 590,263,219 |
| 2022/11/01 | 3.440 | 3.900 | 3.440 | 3.720 | 213,913,768 | 775,437,409 |
| 2022/10/10 | 3.300 | 3.580 | 3.210 | 3.440 | 122,486,451 | 414,310,420 |
| 2022/09/01 | 3.740 | 4.050 | 3.270 | 3.280 | 213,420,806 | 765,113,589 |
| 2022/08/01 | 4.200 | 4.350 | 3.710 | 3.710 | 551,075,960 | 2,200,170,770 |
| 2022/07/01 | 3.850 | 4.250 | 3.730 | 4.200 | 504,947,214 | 2,023,575,960 |
| 2022/06/01 | 4.600 | 5.550 | 3.720 | 3.840 | 1,506,052,403 | 6,668,047,014 |
| 2022/05/05 | 3.040 | 4.330 | 2.950 | 4.330 | 529,889,456 | 1,940,720,132 |
| 2022/04/01 | 3.530 | 3.630 | 2.780 | 3.020 | 135,458,218 | 438,884,626 |
| 2022/03/01 | 3.660 | 3.910 | 3.200 | 3.530 | 191,013,645 | 682,873,780 |
| 2022/02/07 | 3.650 | 3.820 | 3.580 | 3.660 | 98,040,294 | 360,543,181 |
| 2022/01/04 | 4.000 | 4.130 | 3.550 | 3.630 | 172,085,643 | 658,657,798 |
| 2021/12/01 | 3.770 | 4.230 | 3.760 | 3.990 | 311,608,648 | 1,226,959,051 |
| 2021/11/01 | 3.700 | 3.900 | 3.460 | 3.780 | 201,714,514 | 748,360,846 |
| 2021/10/08 | 3.890 | 4.360 | 3.730 | 3.830 | 190,997,595 | 754,917,994 |
| 2021/09/01 | 4.190 | 4.320 | 3.810 | 3.870 | 397,583,522 | 1,609,219,305 |
| 2021/08/02 | 3.700 | 4.410 | 3.640 | 4.220 | 462,448,813 | 1,846,326,885 |
| 2021/07/01 | 4.070 | 4.090 | 3.550 | 3.650 | 208,933,490 | 802,304,601 |
| 2021/06/01 | 4.090 | 4.470 | 4.010 | 4.090 | 440,459,036 | 1,834,511,884 |
| 2021/05/06 | 3.810 | 4.500 | 3.770 | 4.120 | 638,815,632 | 2,587,203,309 |
| 2021/04/01 | 3.560 | 5.360 | 3.510 | 3.830 | 902,599,395 | 3,669,066,540 |
| 2021/03/01 | 3.580 | 3.760 | 3.490 | 3.560 | 203,638,849 | 732,590,759 |
| 2021/02/01 | 3.280 | 3.980 | 3.250 | 3.580 | 234,022,495 | 824,344,238 |
| 2021/01/04 | 4.750 | 5.100 | 3.240 | 3.300 | 656,776,832 | 2,691,143,069 |
| 2020/12/01 | 3.820 | 4.640 | 3.590 | 4.640 | 612,879,908 | 2,557,241,416 |
| 2020/11/02 | 3.400 | 4.430 | 3.300 | 3.850 | 737,389,918 | 2,761,525,242 |
| 2020/10/09 | 3.280 | 3.600 | 3.270 | 3.390 | 136,815,167 | 463,119,340 |
| 2020/09/01 | 3.570 | 3.650 | 3.210 | 3.240 | 138,089,807 | 471,921,915 |
| 2020/08/03 | 3.390 | 4.160 | 3.380 | 3.590 | 501,459,847 | 1,820,299,244 |
| 2020/07/01 | 3.090 | 3.710 | 3.080 | 3.380 | 334,289,285 | 1,108,168,979 |
| 2020/06/01 | 3.060 | 4.210 | 3.020 | 3.090 | 472,864,538 | 1,581,731,879 |
| 2020/05/06 | 2.940 | 3.140 | 2.840 | 3.060 | 95,506,074 | 286,040,691 |
| 2020/04/01 | 3.310 | 3.550 | 2.760 | 2.960 | 156,670,702 | 492,729,357 |
| 2020/03/02 | 2.930 | 3.760 | 2.850 | 3.290 | 394,344,747 | 1,264,860,776 |
| 2020/02/03 | 2.760 | 3.200 | 2.540 | 2.900 | 167,187,906 | 476,485,532 |
| 2020/01/02 | 3.220 | 3.490 | 3.040 | 3.070 | 113,127,635 | 362,574,070 |
| 2019/12/02 | 3.090 | 3.410 | 3.000 | 3.190 | 202,776,260 | 643,307,684 |
| 2019/11/01 | 3.180 | 3.220 | 2.930 | 3.050 | 68,199,005 | 211,075,920 |
| 2019/10/08 | 3.350 | 3.480 | 3.150 | 3.160 | 75,673,852 | 248,588,603 |
| 2019/09/02 | 3.500 | 3.730 | 3.320 | 3.350 | 109,251,473 | 379,648,868 |
| 2019/08/01 | 3.590 | 3.670 | 3.240 | 3.480 | 109,117,359 | 381,365,169 |
| 2019/07/01 | 3.940 | 4.140 | 3.530 | 3.590 | 125,547,319 | 477,079,812 |
| 2019/06/03 | 3.990 | 4.020 | 3.690 | 3.880 | 106,713,988 | 415,650,983 |
| 2019/05/06 | 4.250 | 4.700 | 3.900 | 4.000 | 261,123,644 | 1,099,983,350 |
| 2019/04/01 | 4.200 | 5.920 | 4.180 | 4.470 | 807,313,030 | 3,788,316,393 |
| 2019/03/01 | 4.100 | 4.520 | 3.990 | 4.190 | 366,593,480 | 1,539,692,616 |
| 2019/02/01 | 3.290 | 4.120 | 3.290 | 4.080 | 143,441,885 | 530,017,765 |
| 2019/01/02 | 3.530 | 4.050 | 3.280 | 3.290 | 165,305,699 | 584,768,910 |
| 2018/12/03 | 4.180 | 4.350 | 3.510 | 3.520 | 130,103,580 | 506,102,926 |
| 2018/11/01 | 4.020 | 4.740 | 3.970 | 4.090 | 221,976,801 | 933,412,448 |