日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.800 | 4.920 | 4.640 | 4.680 | 74,862,221 | 356,344,171 |
| 2026/03/02 | 5.980 | 6.670 | 4.490 | 4.730 | 1,192,428,215 | 6,519,601,265 |
| 2026/02/02 | 5.600 | 6.400 | 5.600 | 6.060 | 1,073,120,205 | 6,347,506,012 |
| 2026/01/05 | 4.650 | 5.810 | 4.490 | 5.740 | 1,203,076,496 | 6,222,913,175 |
| 2025/12/01 | 4.320 | 4.780 | 4.090 | 4.670 | 558,827,162 | 2,495,163,278 |
| 2025/11/03 | 4.470 | 4.770 | 4.270 | 4.330 | 482,897,199 | 2,153,721,507 |
| 2025/10/09 | 4.440 | 4.650 | 4.380 | 4.450 | 343,853,454 | 1,540,463,473 |
| 2025/09/01 | 4.750 | 4.820 | 4.340 | 4.420 | 549,662,038 | 2,518,826,289 |
| 2025/08/01 | 4.750 | 5.400 | 4.660 | 4.780 | 635,033,268 | 3,110,075,430 |
| 2025/07/01 | 4.450 | 4.920 | 4.410 | 4.750 | 541,791,331 | 2,509,848,340 |
| 2025/06/03 | 4.350 | 4.490 | 4.240 | 4.430 | 275,761,820 | 1,207,147,367 |
| 2025/05/06 | 4.340 | 4.630 | 4.310 | 4.370 | 436,905,482 | 1,927,845,439 |
| 2025/04/01 | 4.580 | 5.050 | 4.120 | 4.290 | 651,847,733 | 2,939,833,275 |
| 2025/03/03 | 4.750 | 5.050 | 4.540 | 4.580 | 463,865,024 | 2,194,081,563 |
| 2025/02/05 | 4.960 | 5.130 | 4.630 | 4.800 | 422,073,059 | 2,059,716,527 |
| 2025/01/02 | 5.070 | 5.140 | 4.390 | 4.880 | 380,864,964 | 1,854,812,374 |
| 2024/12/02 | 5.130 | 5.570 | 4.980 | 5.080 | 723,266,682 | 3,753,754,079 |
| 2024/11/01 | 6.080 | 6.860 | 4.960 | 5.110 | 1,305,404,624 | 7,509,340,099 |
| 2024/10/07 | 4.690 | 6.470 | 4.520 | 6.140 | 1,193,979,580 | 6,513,158,608 |
| 2024/09/02 | 3.580 | 4.980 | 3.510 | 4.950 | 671,055,913 | 2,855,342,909 |
| 2024/08/01 | 3.540 | 3.810 | 3.240 | 3.630 | 539,723,696 | 1,918,717,739 |
| 2024/07/01 | 3.670 | 3.890 | 3.040 | 3.510 | 449,356,767 | 1,585,105,995 |
| 2024/06/03 | 4.630 | 4.640 | 3.600 | 3.670 | 448,759,530 | 1,855,620,656 |
| 2024/05/06 | 4.980 | 5.160 | 4.610 | 4.630 | 240,972,459 | 1,167,511,563 |
| 2024/04/01 | 4.830 | 5.030 | 4.380 | 4.870 | 261,062,924 | 1,247,228,119 |
| 2024/03/01 | 4.990 | 5.120 | 4.620 | 4.830 | 261,896,502 | 1,280,673,894 |
| 2024/02/01 | 4.830 | 5.160 | 3.900 | 4.980 | 284,354,910 | 1,341,444,287 |
| 2024/01/02 | 5.870 | 6.250 | 4.800 | 4.830 | 322,420,306 | 1,753,160,413 |
| 2023/12/01 | 6.300 | 6.440 | 5.600 | 5.890 | 245,160,491 | 1,485,059,674 |
| 2023/11/01 | 6.370 | 7.000 | 6.270 | 6.300 | 387,015,253 | 2,509,793,915 |
| 2023/10/09 | 6.300 | 6.600 | 5.850 | 6.390 | 261,721,756 | 1,644,921,236 |
| 2023/09/01 | 6.360 | 7.100 | 6.060 | 6.250 | 433,487,066 | 2,792,740,422 |
| 2023/08/01 | 7.170 | 7.270 | 6.300 | 6.360 | 221,086,130 | 1,497,858,530 |
| 2023/07/03 | 7.340 | 7.610 | 6.660 | 7.130 | 399,947,718 | 2,873,624,353 |
| 2023/06/01 | 6.280 | 7.430 | 6.210 | 7.370 | 369,519,049 | 2,521,043,711 |
| 2023/05/04 | 7.040 | 7.090 | 6.050 | 6.350 | 337,090,578 | 2,235,753,258 |
| 2023/04/03 | 7.080 | 7.440 | 6.550 | 7.020 | 331,672,787 | 2,329,172,146 |
| 2023/03/01 | 7.610 | 7.800 | 6.720 | 7.100 | 441,050,362 | 3,222,975,520 |
| 2023/02/01 | 6.440 | 8.050 | 6.390 | 7.650 | 691,431,974 | 4,931,638,554 |
| 2023/01/03 | 5.470 | 6.580 | 5.410 | 6.410 | 614,656,825 | 3,667,964,603 |
| 2022/12/01 | 5.770 | 5.950 | 5.380 | 5.450 | 342,005,731 | 1,928,057,308 |
| 2022/11/01 | 5.380 | 5.990 | 5.380 | 5.690 | 352,268,044 | 1,976,223,726 |
| 2022/10/10 | 5.080 | 5.750 | 4.980 | 5.350 | 271,254,189 | 1,434,934,659 |
| 2022/09/01 | 5.530 | 5.910 | 5.040 | 5.040 | 328,660,601 | 1,768,194,033 |
| 2022/08/01 | 5.790 | 5.790 | 5.150 | 5.500 | 337,913,659 | 1,877,955,159 |
| 2022/07/01 | 6.050 | 6.590 | 5.740 | 5.770 | 595,176,995 | 3,593,381,107 |
| 2022/06/01 | 6.090 | 6.420 | 5.420 | 6.030 | 774,841,357 | 4,641,299,728 |
| 2022/05/05 | 4.540 | 6.210 | 4.450 | 6.160 | 949,414,281 | 5,069,872,260 |
| 2022/04/01 | 5.730 | 5.870 | 4.080 | 4.530 | 332,157,317 | 1,678,224,844 |
| 2022/03/01 | 7.100 | 7.450 | 5.550 | 5.800 | 461,263,245 | 2,986,679,511 |
| 2022/02/07 | 6.700 | 7.240 | 6.660 | 7.100 | 296,428,240 | 2,052,765,562 |
| 2022/01/04 | 7.830 | 8.090 | 6.290 | 6.620 | 462,224,899 | 3,331,485,959 |
| 2021/12/01 | 7.150 | 9.120 | 7.130 | 7.880 | 1,399,492,010 | 10,944,027,518 |
| 2021/11/01 | 6.810 | 7.650 | 6.600 | 7.130 | 688,510,645 | 4,852,278,770 |
| 2021/10/08 | 7.900 | 8.220 | 6.880 | 6.970 | 557,555,641 | 4,177,485,640 |
| 2021/09/01 | 8.140 | 8.880 | 7.350 | 7.970 | 1,223,173,868 | 9,889,360,722 |
| 2021/08/02 | 9.390 | 11.180 | 8.020 | 8.130 | 1,758,137,171 | 16,139,699,229 |
| 2021/07/01 | 10.470 | 12.610 | 8.760 | 9.480 | 2,175,497,262 | 22,472,886,716 |
| 2021/06/01 | 9.170 | 11.780 | 8.110 | 10.570 | 3,223,376,867 | 31,935,606,309 |
| 2021/05/06 | 5.120 | 9.010 | 5.100 | 9.010 | 2,047,800,114 | 14,457,468,804 |
| 2021/04/01 | 5.950 | 6.310 | 5.040 | 5.060 | 1,140,928,325 | 6,377,789,336 |
| 2021/03/01 | 5.290 | 7.410 | 4.920 | 5.980 | 2,076,762,863 | 12,252,900,891 |
| 2021/02/01 | 4.680 | 5.850 | 4.380 | 5.200 | 957,740,230 | 4,815,039,006 |
| 2021/01/04 | 4.200 | 4.850 | 3.960 | 4.730 | 895,271,552 | 3,970,529,333 |
| 2020/12/01 | 4.510 | 4.540 | 3.880 | 4.190 | 367,929,038 | 1,574,736,282 |
| 2020/11/02 | 4.000 | 4.630 | 3.950 | 4.460 | 321,155,330 | 1,368,121,705 |
| 2020/10/09 | 4.030 | 4.310 | 3.990 | 4.030 | 140,748,282 | 575,660,473 |
| 2020/09/01 | 4.510 | 4.730 | 3.880 | 3.950 | 319,271,218 | 1,362,489,922 |
| 2020/08/03 | 4.260 | 4.740 | 4.140 | 4.510 | 489,431,113 | 2,159,614,786 |
| 2020/07/01 | 3.570 | 4.690 | 3.520 | 4.260 | 668,700,616 | 2,681,489,470 |
| 2020/06/01 | 3.520 | 3.670 | 3.460 | 3.550 | 201,218,129 | 714,324,357 |
| 2020/05/06 | 3.769 | 3.954 | 3.470 | 3.520 | 217,646,676 | 800,558,885 |
| 2020/04/01 | 3.654 | 4.231 | 3.562 | 3.769 | 532,980,623 | 2,027,458,289 |
| 2020/03/02 | 3.200 | 3.892 | 3.200 | 3.654 | 517,764,974 | 1,805,187,581 |
| 2020/02/03 | 2.985 | 3.362 | 2.731 | 3.185 | 203,066,805 | 622,552,057 |
| 2020/01/02 | 3.446 | 3.623 | 3.277 | 3.315 | 181,995,645 | 621,560,626 |
| 2019/12/02 | 3.185 | 3.462 | 3.162 | 3.408 | 144,714,370 | 478,172,457 |
| 2019/11/01 | 3.269 | 3.385 | 3.169 | 3.185 | 78,606,289 | 255,627,651 |
| 2019/10/08 | 3.377 | 3.592 | 3.262 | 3.277 | 125,350,927 | 423,310,080 |
| 2019/09/02 | 3.246 | 3.746 | 3.246 | 3.362 | 220,225,099 | 748,765,336 |
| 2019/08/01 | 3.439 | 3.508 | 3.085 | 3.246 | 228,084,147 | 757,125,325 |
| 2019/07/01 | 3.785 | 3.815 | 3.323 | 3.462 | 194,475,635 | 699,383,002 |
| 2019/06/03 | 3.931 | 3.954 | 3.477 | 3.723 | 338,559,579 | 1,276,792,812 |
| 2019/05/06 | 4.254 | 4.600 | 3.762 | 3.977 | 837,400,559 | 3,473,746,868 |
| 2019/04/01 | 3.769 | 6.285 | 3.739 | 4.546 | 1,593,879,990 | 7,307,541,284 |
| 2019/03/01 | 3.554 | 3.915 | 3.423 | 3.746 | 586,564,535 | 2,146,532,915 |
| 2019/02/01 | 3.008 | 3.577 | 2.992 | 3.508 | 243,268,411 | 795,791,789 |
| 2019/01/02 | 3.108 | 3.246 | 2.977 | 2.985 | 145,003,726 | 446,466,472 |
| 2018/12/03 | 3.223 | 3.423 | 3.039 | 3.085 | 164,611,723 | 525,522,925 |
| 2018/11/01 | 3.092 | 3.631 | 3.085 | 3.146 | 278,296,645 | 901,263,684 |