日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.900 | 5.960 | 5.190 | 5.190 | 419,031,308 | 2,329,814,072 |
| 2026/03/02 | 4.980 | 7.400 | 4.820 | 5.960 | 1,996,083,408 | 11,557,322,932 |
| 2026/02/02 | 4.670 | 5.040 | 4.600 | 5.010 | 260,224,575 | 1,256,884,697 |
| 2026/01/05 | 4.340 | 4.780 | 4.340 | 4.680 | 365,611,459 | 1,658,047,966 |
| 2025/12/01 | 4.480 | 4.570 | 4.280 | 4.340 | 291,752,867 | 1,288,818,289 |
| 2025/11/03 | 4.660 | 5.090 | 4.400 | 4.490 | 496,621,621 | 2,314,256,753 |
| 2025/10/09 | 4.450 | 4.890 | 4.450 | 4.660 | 369,711,988 | 1,705,296,544 |
| 2025/09/01 | 4.610 | 4.760 | 4.390 | 4.450 | 349,745,694 | 1,592,217,271 |
| 2025/08/01 | 4.640 | 4.810 | 4.490 | 4.590 | 358,054,253 | 1,658,686,327 |
| 2025/07/01 | 4.450 | 5.040 | 4.430 | 4.650 | 795,758,320 | 3,694,308,000 |
| 2025/06/03 | 4.500 | 4.660 | 4.280 | 4.440 | 342,597,277 | 1,531,409,828 |
| 2025/05/06 | 4.660 | 5.470 | 4.530 | 4.560 | 1,103,873,272 | 5,304,111,071 |
| 2025/04/01 | 4.760 | 5.200 | 3.980 | 4.670 | 1,259,298,011 | 5,858,883,996 |
| 2025/03/03 | 4.250 | 5.400 | 4.090 | 4.750 | 1,459,539,918 | 6,746,723,270 |
| 2025/02/05 | 3.990 | 4.560 | 3.900 | 4.240 | 665,111,735 | 2,775,178,714 |
| 2025/01/02 | 4.120 | 4.200 | 3.750 | 3.970 | 437,976,264 | 1,756,284,818 |
| 2024/12/02 | 3.980 | 6.170 | 3.980 | 4.120 | 1,287,707,244 | 5,875,164,300 |
| 2024/11/01 | 3.890 | 4.160 | 3.810 | 3.970 | 301,887,318 | 1,194,719,060 |
| 2024/10/07 | 3.710 | 4.300 | 3.620 | 3.890 | 246,296,869 | 955,631,851 |
| 2024/09/02 | 3.430 | 3.940 | 3.200 | 3.910 | 112,907,046 | 408,723,506 |
| 2024/08/01 | 3.620 | 3.660 | 3.380 | 3.460 | 78,868,745 | 278,406,669 |
| 2024/07/01 | 3.570 | 3.660 | 3.420 | 3.640 | 110,682,232 | 395,412,273 |
| 2024/06/03 | 3.920 | 3.930 | 3.450 | 3.570 | 152,747,501 | 567,838,834 |
| 2024/05/06 | 4.040 | 4.310 | 3.910 | 3.920 | 324,421,698 | 1,312,285,768 |
| 2024/04/01 | 3.850 | 4.080 | 3.740 | 4.000 | 293,752,995 | 1,150,777,357 |
| 2024/03/01 | 3.680 | 3.930 | 3.580 | 3.860 | 218,524,605 | 822,198,826 |
| 2024/02/01 | 3.840 | 3.840 | 3.170 | 3.680 | 194,168,078 | 705,315,543 |
| 2024/01/02 | 4.090 | 4.270 | 3.600 | 3.850 | 203,185,377 | 803,090,202 |
| 2023/12/01 | 4.180 | 4.530 | 4.000 | 4.090 | 304,476,916 | 1,278,803,047 |
| 2023/11/01 | 4.130 | 4.300 | 4.090 | 4.190 | 165,317,647 | 690,614,470 |
| 2023/10/09 | 4.260 | 4.270 | 3.950 | 4.110 | 116,246,185 | 482,131,052 |
| 2023/09/01 | 4.380 | 4.490 | 4.180 | 4.270 | 150,033,967 | 649,647,077 |
| 2023/08/01 | 4.600 | 4.720 | 4.260 | 4.390 | 285,011,364 | 1,280,413,552 |
| 2023/07/03 | 4.700 | 5.150 | 4.420 | 4.600 | 662,346,168 | 3,124,618,047 |
| 2023/06/01 | 4.450 | 5.000 | 4.180 | 4.690 | 711,221,995 | 3,257,396,737 |
| 2023/05/04 | 4.220 | 5.170 | 4.040 | 4.480 | 689,942,702 | 3,089,218,448 |
| 2023/04/03 | 4.170 | 4.320 | 4.110 | 4.270 | 146,347,539 | 617,220,745 |
| 2023/03/01 | 4.510 | 4.600 | 4.110 | 4.180 | 142,367,892 | 619,300,330 |
| 2023/02/01 | 4.470 | 4.560 | 4.370 | 4.510 | 148,501,555 | 664,915,712 |
| 2023/01/03 | 4.250 | 4.450 | 4.160 | 4.440 | 96,634,931 | 417,946,076 |
| 2022/12/01 | 4.670 | 4.690 | 4.080 | 4.280 | 170,964,720 | 757,373,709 |
| 2022/11/01 | 4.120 | 4.720 | 4.120 | 4.680 | 216,872,984 | 956,409,859 |
| 2022/10/10 | 4.480 | 4.590 | 4.080 | 4.150 | 161,834,986 | 699,936,314 |
| 2022/09/01 | 4.940 | 5.270 | 4.290 | 4.470 | 269,667,375 | 1,278,897,525 |
| 2022/08/01 | 5.330 | 5.350 | 4.800 | 4.960 | 397,905,934 | 2,033,299,322 |
| 2022/07/01 | 5.600 | 6.040 | 5.160 | 5.320 | 824,392,512 | 4,558,890,591 |
| 2022/06/01 | 5.360 | 5.850 | 5.090 | 5.670 | 704,638,381 | 3,870,226,307 |
| 2022/05/05 | 5.390 | 6.640 | 5.300 | 5.450 | 1,487,482,998 | 8,471,215,673 |
| 2022/04/01 | 5.670 | 6.200 | 4.930 | 5.390 | 1,240,700,516 | 6,882,786,112 |
| 2022/03/01 | 6.430 | 8.300 | 5.190 | 5.700 | 3,016,752,749 | 19,322,301,357 |
| 2022/02/07 | 4.130 | 5.900 | 4.130 | 5.900 | 711,260,194 | 3,566,969,872 |
| 2022/01/04 | 4.660 | 4.720 | 4.020 | 4.100 | 308,621,901 | 1,350,220,816 |
| 2021/12/01 | 4.270 | 5.090 | 4.180 | 4.690 | 990,968,691 | 4,516,339,809 |
| 2021/11/01 | 3.840 | 4.560 | 3.630 | 4.310 | 654,523,295 | 2,673,727,660 |
| 2021/10/08 | 4.790 | 4.890 | 3.660 | 3.870 | 505,342,879 | 2,174,237,736 |
| 2021/09/01 | 3.580 | 5.020 | 3.560 | 4.710 | 1,285,287,233 | 5,420,698,905 |
| 2021/08/02 | 3.210 | 3.750 | 3.190 | 3.580 | 398,647,757 | 1,368,358,425 |
| 2021/07/01 | 3.450 | 3.610 | 3.130 | 3.220 | 217,848,701 | 730,337,770 |
| 2021/06/01 | 3.300 | 3.970 | 3.250 | 3.460 | 491,676,912 | 1,718,410,807 |
| 2021/05/06 | 3.270 | 3.600 | 3.270 | 3.300 | 205,086,779 | 689,091,577 |
| 2021/04/01 | 3.730 | 4.420 | 3.250 | 3.290 | 636,721,203 | 2,338,358,618 |
| 2021/03/01 | 3.150 | 4.070 | 3.140 | 3.770 | 849,837,218 | 3,002,049,972 |
| 2021/02/01 | 2.990 | 3.310 | 2.930 | 3.160 | 170,903,862 | 529,374,712 |
| 2021/01/04 | 3.750 | 4.380 | 2.930 | 2.990 | 819,470,570 | 2,878,390,377 |
| 2020/12/01 | 3.100 | 4.270 | 3.040 | 3.750 | 1,064,569,222 | 3,768,575,045 |
| 2020/11/02 | 2.940 | 3.270 | 2.910 | 3.100 | 197,009,632 | 601,864,425 |
| 2020/10/09 | 2.890 | 3.380 | 2.880 | 2.940 | 223,464,810 | 675,422,388 |
| 2020/09/01 | 3.010 | 3.150 | 2.810 | 2.870 | 111,181,011 | 329,095,792 |
| 2020/08/03 | 2.930 | 3.190 | 2.860 | 3.010 | 164,414,832 | 492,833,458 |
| 2020/07/01 | 2.670 | 3.000 | 2.650 | 2.920 | 164,650,786 | 462,668,708 |
| 2020/06/01 | 3.000 | 3.130 | 2.610 | 2.660 | 131,670,780 | 375,261,723 |
| 2020/05/06 | 2.610 | 3.070 | 2.590 | 3.070 | 110,662,462 | 313,728,079 |
| 2020/04/01 | 2.670 | 2.850 | 2.510 | 2.620 | 66,068,152 | 175,906,454 |
| 2020/03/02 | 2.690 | 2.980 | 2.660 | 2.670 | 103,072,781 | 283,450,147 |
| 2020/02/03 | 2.650 | 2.830 | 2.510 | 2.680 | 101,308,758 | 270,241,111 |
| 2020/01/02 | 3.030 | 3.090 | 2.900 | 2.940 | 55,380,107 | 165,586,519 |
| 2019/12/02 | 2.910 | 3.190 | 2.880 | 3.020 | 61,059,055 | 183,177,165 |
| 2019/11/01 | 3.000 | 3.030 | 2.850 | 2.920 | 34,378,356 | 101,416,150 |
| 2019/10/08 | 3.050 | 3.140 | 2.990 | 3.000 | 39,025,772 | 118,833,475 |
| 2019/09/02 | 3.110 | 3.250 | 3.030 | 3.040 | 59,406,073 | 184,604,371 |
| 2019/08/01 | 3.240 | 3.250 | 3.000 | 3.080 | 55,478,864 | 174,342,330 |
| 2019/07/01 | 3.440 | 3.620 | 3.210 | 3.250 | 62,937,828 | 212,729,858 |
| 2019/06/03 | 3.470 | 3.530 | 3.280 | 3.400 | 65,844,548 | 225,188,354 |
| 2019/05/06 | 3.640 | 3.650 | 3.400 | 3.460 | 81,758,501 | 289,220,697 |
| 2019/04/01 | 3.950 | 4.140 | 3.540 | 3.660 | 207,486,100 | 793,115,617 |
| 2019/03/01 | 3.670 | 4.350 | 3.630 | 3.940 | 253,424,691 | 987,722,733 |
| 2019/02/01 | 3.190 | 3.700 | 3.190 | 3.650 | 105,810,334 | 363,193,971 |
| 2019/01/02 | 3.300 | 3.380 | 3.110 | 3.170 | 61,812,449 | 200,272,334 |
| 2018/12/03 | 3.370 | 3.440 | 3.050 | 3.330 | 67,449,064 | 222,413,288 |
| 2018/11/01 | 3.220 | 3.570 | 3.170 | 3.340 | 83,657,111 | 278,159,894 |