日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.950 | 5.080 | 4.500 | 4.510 | 256,847,853 | 1,222,595,780 |
| 2026/03/02 | 5.000 | 5.990 | 4.880 | 4.890 | 3,054,355,193 | 15,852,103,451 |
| 2026/02/02 | 4.470 | 5.360 | 4.420 | 5.130 | 577,439,526 | 2,797,694,503 |
| 2026/01/05 | 4.390 | 4.750 | 4.390 | 4.510 | 493,185,863 | 2,224,268,242 |
| 2025/12/01 | 4.710 | 4.750 | 4.360 | 4.390 | 270,395,600 | 1,230,975,969 |
| 2025/11/03 | 4.800 | 5.070 | 4.510 | 4.700 | 539,716,257 | 2,574,446,545 |
| 2025/10/09 | 4.860 | 4.970 | 4.750 | 4.810 | 314,332,903 | 1,523,728,747 |
| 2025/09/01 | 5.300 | 5.490 | 4.770 | 4.850 | 805,615,748 | 4,110,654,354 |
| 2025/08/01 | 4.980 | 6.020 | 4.920 | 5.260 | 1,059,121,157 | 5,608,046,526 |
| 2025/07/01 | 5.030 | 5.440 | 4.980 | 5.000 | 770,563,799 | 3,939,507,422 |
| 2025/06/03 | 5.130 | 5.450 | 4.820 | 5.040 | 518,143,374 | 2,647,712,641 |
| 2025/05/06 | 5.860 | 6.020 | 5.180 | 5.190 | 1,054,687,543 | 5,866,699,457 |
| 2025/04/01 | 5.820 | 6.680 | 5.340 | 5.830 | 2,853,389,146 | 16,884,930,271 |
| 2025/03/03 | 5.040 | 6.920 | 5.000 | 5.630 | 2,899,094,108 | 16,372,633,974 |
| 2025/02/05 | 4.420 | 5.890 | 4.380 | 5.020 | 1,973,178,029 | 9,722,834,737 |
| 2025/01/02 | 4.600 | 4.720 | 4.110 | 4.390 | 1,037,067,077 | 4,620,133,828 |
| 2024/12/02 | 5.090 | 8.050 | 4.590 | 4.620 | 3,911,847,877 | 21,857,450,012 |
| 2024/11/01 | 3.840 | 5.340 | 3.590 | 4.720 | 2,053,402,381 | 8,978,501,910 |
| 2024/10/07 | 3.350 | 3.950 | 3.330 | 3.870 | 1,165,228,861 | 4,223,954,621 |
| 2024/09/02 | 3.130 | 3.560 | 2.760 | 3.550 | 426,371,096 | 1,385,706,062 |
| 2024/08/01 | 3.270 | 3.310 | 3.010 | 3.140 | 398,253,773 | 1,267,442,632 |
| 2024/07/01 | 3.350 | 3.500 | 3.090 | 3.290 | 562,517,649 | 1,860,527,124 |
| 2024/06/03 | 3.840 | 3.940 | 3.270 | 3.360 | 838,748,854 | 3,021,592,746 |
| 2024/05/06 | 3.490 | 4.730 | 3.460 | 3.860 | 2,368,683,059 | 9,202,333,684 |
| 2024/04/01 | 3.300 | 3.540 | 3.050 | 3.430 | 691,202,562 | 2,301,704,531 |
| 2024/03/01 | 3.020 | 3.700 | 2.980 | 3.300 | 1,158,294,887 | 3,764,458,382 |
| 2024/02/01 | 3.120 | 3.160 | 2.470 | 3.010 | 507,500,644 | 1,492,051,893 |
| 2024/01/02 | 3.460 | 3.680 | 3.010 | 3.140 | 477,493,438 | 1,586,471,947 |
| 2023/12/01 | 3.550 | 3.730 | 3.430 | 3.460 | 468,293,372 | 1,658,929,270 |
| 2023/11/01 | 3.410 | 3.760 | 3.360 | 3.560 | 485,846,919 | 1,711,395,772 |
| 2023/10/09 | 3.390 | 3.490 | 3.060 | 3.410 | 247,291,855 | 825,336,566 |
| 2023/09/01 | 3.400 | 3.470 | 3.330 | 3.390 | 216,883,544 | 736,861,840 |
| 2023/08/01 | 3.610 | 3.660 | 3.260 | 3.400 | 358,918,581 | 1,249,933,958 |
| 2023/07/03 | 3.600 | 3.690 | 3.450 | 3.610 | 548,237,788 | 1,966,803,064 |
| 2023/06/01 | 3.410 | 3.880 | 3.220 | 3.600 | 968,954,810 | 3,417,988,092 |
| 2023/05/04 | 3.210 | 3.500 | 3.190 | 3.400 | 372,711,517 | 1,239,265,794 |
| 2023/04/03 | 3.220 | 3.270 | 3.070 | 3.230 | 209,544,284 | 670,017,848 |
| 2023/03/01 | 3.440 | 3.480 | 3.190 | 3.230 | 277,107,940 | 924,154,979 |
| 2023/02/01 | 3.380 | 3.480 | 3.340 | 3.440 | 251,478,671 | 857,542,268 |
| 2023/01/03 | 3.300 | 3.390 | 3.190 | 3.370 | 180,255,469 | 597,096,241 |
| 2022/12/01 | 3.520 | 3.570 | 3.160 | 3.300 | 341,099,379 | 1,155,474,146 |
| 2022/11/01 | 3.120 | 3.590 | 3.110 | 3.500 | 360,766,856 | 1,201,353,630 |
| 2022/10/10 | 3.180 | 3.420 | 3.100 | 3.120 | 268,413,889 | 860,266,514 |
| 2022/09/01 | 3.510 | 3.780 | 3.160 | 3.180 | 483,261,764 | 1,646,714,460 |
| 2022/08/01 | 3.480 | 4.330 | 3.230 | 3.510 | 1,593,489,405 | 5,796,317,710 |
| 2022/07/01 | 3.210 | 3.640 | 3.200 | 3.480 | 557,100,507 | 1,884,392,464 |
| 2022/06/01 | 3.300 | 3.430 | 3.170 | 3.210 | 345,135,731 | 1,131,182,358 |
| 2022/05/05 | 3.040 | 3.430 | 2.980 | 3.350 | 278,042,188 | 889,735,001 |
| 2022/04/01 | 3.290 | 3.400 | 2.840 | 3.010 | 278,685,608 | 873,679,381 |
| 2022/03/01 | 3.530 | 3.630 | 3.050 | 3.310 | 419,876,464 | 1,419,182,448 |
| 2022/02/07 | 3.290 | 3.550 | 3.250 | 3.520 | 285,697,138 | 972,084,512 |
| 2022/01/04 | 3.650 | 3.720 | 3.140 | 3.200 | 376,303,217 | 1,289,779,276 |
| 2021/12/01 | 3.280 | 3.910 | 3.250 | 3.620 | 756,818,354 | 2,660,216,514 |
| 2021/11/01 | 3.510 | 3.660 | 3.170 | 3.280 | 671,244,718 | 2,285,588,264 |
| 2021/10/08 | 3.730 | 3.920 | 3.140 | 3.490 | 816,030,898 | 2,913,230,305 |
| 2021/09/01 | 3.190 | 3.840 | 3.130 | 3.730 | 997,465,001 | 3,463,697,215 |
| 2021/08/02 | 2.890 | 3.210 | 2.860 | 3.180 | 318,460,737 | 966,528,336 |
| 2021/07/01 | 3.000 | 3.160 | 2.840 | 2.900 | 176,778,658 | 525,916,507 |
| 2021/06/01 | 3.060 | 3.190 | 2.940 | 3.000 | 197,856,647 | 602,968,131 |
| 2021/05/06 | 2.940 | 3.110 | 2.930 | 3.070 | 171,901,143 | 517,852,193 |
| 2021/04/01 | 3.340 | 3.590 | 2.910 | 2.940 | 417,740,845 | 1,334,681,999 |
| 2021/03/01 | 2.950 | 3.490 | 2.910 | 3.430 | 782,950,734 | 2,501,527,595 |
| 2021/02/01 | 2.900 | 3.050 | 2.760 | 2.930 | 81,416,081 | 236,920,795 |
| 2021/01/04 | 3.340 | 3.390 | 2.880 | 2.900 | 170,418,740 | 532,984,609 |
| 2020/12/01 | 3.380 | 3.550 | 3.150 | 3.350 | 355,502,165 | 1,193,598,518 |
| 2020/11/02 | 3.030 | 3.970 | 3.000 | 3.410 | 318,026,498 | 1,066,183,834 |
| 2020/10/09 | 3.170 | 3.370 | 3.030 | 3.050 | 82,282,545 | 259,601,429 |
| 2020/09/01 | 3.940 | 3.940 | 3.120 | 3.130 | 137,779,507 | 486,706,108 |
| 2020/08/03 | 3.530 | 4.360 | 3.410 | 3.920 | 364,338,767 | 1,386,309,008 |
| 2020/07/01 | 3.070 | 3.860 | 3.050 | 3.530 | 295,273,951 | 997,287,769 |
| 2020/06/01 | 3.015 | 3.162 | 3.000 | 3.070 | 51,455,250 | 157,543,111 |
| 2020/05/06 | 3.015 | 3.085 | 2.977 | 3.008 | 28,308,986 | 85,528,523 |
| 2020/04/01 | 2.992 | 3.185 | 2.885 | 3.046 | 46,051,777 | 139,398,728 |
| 2020/03/02 | 3.115 | 3.800 | 2.985 | 2.992 | 155,264,878 | 500,418,701 |
| 2020/02/03 | 2.808 | 3.223 | 2.762 | 3.123 | 85,333,566 | 254,208,693 |
| 2020/01/02 | 3.246 | 3.300 | 3.092 | 3.123 | 38,180,287 | 121,804,660 |
| 2019/12/02 | 3.200 | 3.300 | 3.131 | 3.223 | 39,539,382 | 127,059,804 |
| 2019/11/01 | 3.108 | 3.308 | 3.069 | 3.200 | 36,023,742 | 114,240,291 |
| 2019/10/08 | 3.077 | 3.431 | 3.077 | 3.115 | 30,259,889 | 96,075,147 |
| 2019/09/02 | 3.131 | 3.323 | 3.077 | 3.077 | 47,158,841 | 148,644,666 |
| 2019/08/01 | 3.208 | 3.223 | 2.923 | 3.092 | 34,598,497 | 107,653,223 |
| 2019/07/01 | 3.500 | 3.539 | 3.154 | 3.223 | 34,859,466 | 116,918,648 |
| 2019/06/03 | 3.446 | 3.754 | 3.308 | 3.462 | 52,842,663 | 184,553,000 |
| 2019/05/06 | 3.462 | 3.615 | 3.315 | 3.454 | 57,329,887 | 198,447,403 |
| 2019/04/01 | 3.946 | 4.100 | 3.492 | 3.546 | 156,993,347 | 592,021,911 |
| 2019/03/01 | 3.800 | 4.262 | 3.639 | 4.046 | 257,686,318 | 1,014,446,612 |
| 2019/02/01 | 3.139 | 4.085 | 3.069 | 3.815 | 145,613,435 | 513,578,585 |
| 2019/01/02 | 3.077 | 3.331 | 3.062 | 3.092 | 40,740,440 | 127,945,351 |
| 2018/12/03 | 3.308 | 3.408 | 3.039 | 3.077 | 56,945,750 | 182,681,966 |
| 2018/11/01 | 2.877 | 3.331 | 2.854 | 3.277 | 133,193,200 | 410,867,723 |