日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.560 | 5.640 | 5.090 | 5.120 | 258,524,195 | 1,383,750,753 |
| 2026/03/02 | 6.160 | 6.750 | 5.380 | 5.510 | 3,418,429,064 | 20,339,652,930 |
| 2026/02/02 | 5.810 | 6.140 | 5.450 | 6.010 | 1,627,226,315 | 9,523,342,008 |
| 2026/01/05 | 4.820 | 6.170 | 4.810 | 5.910 | 4,766,844,698 | 25,872,049,598 |
| 2025/12/01 | 4.870 | 4.920 | 4.660 | 4.820 | 1,116,873,615 | 5,380,538,640 |
| 2025/11/03 | 5.180 | 5.390 | 4.840 | 4.880 | 1,286,565,173 | 6,526,101,840 |
| 2025/10/09 | 5.250 | 5.370 | 5.100 | 5.170 | 1,003,943,920 | 5,243,097,122 |
| 2025/09/01 | 5.690 | 5.750 | 5.080 | 5.230 | 3,591,423,712 | 19,528,366,434 |
| 2025/08/01 | 5.370 | 5.950 | 5.300 | 5.590 | 2,048,080,071 | 11,371,964,594 |
| 2025/07/01 | 5.510 | 5.670 | 5.330 | 5.340 | 1,434,019,891 | 7,833,333,654 |
| 2025/06/03 | 5.290 | 5.750 | 5.150 | 5.520 | 1,730,371,926 | 9,391,593,628 |
| 2025/05/06 | 5.600 | 5.770 | 5.250 | 5.320 | 972,844,698 | 5,336,053,168 |
| 2025/04/01 | 5.500 | 5.590 | 4.630 | 5.420 | 1,099,194,871 | 5,809,244,893 |
| 2025/03/03 | 5.710 | 6.120 | 5.400 | 5.490 | 1,762,650,875 | 10,011,856,970 |
| 2025/02/05 | 5.270 | 6.570 | 5.170 | 5.730 | 4,556,983,291 | 25,906,450,009 |
| 2025/01/02 | 5.250 | 5.520 | 4.890 | 5.230 | 1,661,924,175 | 8,679,399,003 |
| 2024/12/02 | 4.800 | 7.240 | 4.780 | 5.260 | 7,024,509,534 | 38,775,292,627 |
| 2024/11/01 | 4.250 | 6.600 | 4.180 | 4.750 | 5,105,627,078 | 25,247,325,900 |
| 2024/10/07 | 4.380 | 5.050 | 3.960 | 4.250 | 1,612,364,893 | 7,110,529,178 |
| 2024/09/02 | 3.840 | 4.600 | 3.460 | 4.590 | 939,542,391 | 3,873,263,506 |
| 2024/08/01 | 3.750 | 3.900 | 3.580 | 3.850 | 485,983,541 | 1,832,157,949 |
| 2024/07/01 | 3.660 | 3.810 | 3.510 | 3.750 | 591,666,254 | 2,178,810,980 |
| 2024/06/03 | 4.360 | 4.380 | 3.670 | 3.690 | 569,552,578 | 2,292,449,126 |
| 2024/05/06 | 4.220 | 4.540 | 4.180 | 4.370 | 786,263,474 | 3,402,555,183 |
| 2024/04/01 | 3.690 | 4.260 | 3.680 | 4.210 | 730,901,831 | 2,894,371,250 |
| 2024/03/01 | 3.880 | 3.920 | 3.620 | 3.690 | 537,087,954 | 2,028,849,746 |
| 2024/02/01 | 3.520 | 4.140 | 3.260 | 3.890 | 698,331,358 | 2,585,571,852 |
| 2024/01/02 | 3.910 | 3.940 | 3.360 | 3.560 | 551,532,491 | 2,036,533,723 |
| 2023/12/01 | 3.880 | 3.900 | 3.640 | 3.740 | 596,191,740 | 2,259,566,694 |
| 2023/11/01 | 4.000 | 4.050 | 3.850 | 3.880 | 365,532,741 | 1,442,026,663 |
| 2023/10/09 | 4.080 | 4.100 | 3.810 | 4.000 | 291,740,311 | 1,166,231,893 |
| 2023/09/01 | 4.190 | 4.270 | 4.080 | 4.090 | 368,681,461 | 1,532,793,174 |
| 2023/08/01 | 4.460 | 4.650 | 4.160 | 4.180 | 760,836,255 | 3,319,148,162 |
| 2023/07/03 | 4.120 | 4.510 | 4.110 | 4.470 | 895,850,478 | 3,854,396,681 |
| 2023/06/01 | 4.370 | 4.380 | 4.060 | 4.100 | 374,082,246 | 1,581,432,694 |
| 2023/05/04 | 4.320 | 4.470 | 4.220 | 4.390 | 406,012,118 | 1,766,152,713 |
| 2023/04/03 | 4.500 | 4.520 | 4.220 | 4.340 | 686,586,338 | 3,017,546,955 |
| 2023/03/01 | 4.420 | 4.830 | 4.240 | 4.520 | 1,300,312,998 | 5,854,659,273 |
| 2023/02/01 | 4.430 | 4.540 | 4.330 | 4.420 | 578,532,905 | 2,562,900,769 |
| 2023/01/03 | 3.990 | 4.650 | 3.960 | 4.430 | 1,256,107,112 | 5,347,876,029 |
| 2022/12/01 | 4.230 | 4.310 | 3.930 | 3.990 | 437,955,215 | 1,802,185,709 |
| 2022/11/01 | 3.880 | 4.450 | 3.860 | 4.200 | 799,983,613 | 3,277,932,854 |
| 2022/10/10 | 3.930 | 4.100 | 3.850 | 3.880 | 284,595,498 | 1,121,306,262 |
| 2022/09/01 | 4.350 | 4.480 | 3.860 | 3.930 | 530,011,668 | 2,202,198,480 |
| 2022/08/01 | 4.500 | 4.540 | 4.230 | 4.350 | 638,362,711 | 2,811,987,741 |
| 2022/07/01 | 4.820 | 4.860 | 4.430 | 4.550 | 917,390,149 | 4,279,625,045 |
| 2022/06/01 | 4.330 | 5.490 | 4.270 | 4.880 | 3,028,230,087 | 14,361,381,187 |
| 2022/05/05 | 4.280 | 4.400 | 4.060 | 4.330 | 522,022,730 | 2,227,732,000 |
| 2022/04/01 | 4.560 | 5.210 | 3.920 | 4.370 | 854,776,766 | 3,859,317,098 |
| 2022/03/01 | 4.960 | 5.160 | 4.350 | 4.590 | 802,441,300 | 3,823,632,794 |
| 2022/02/07 | 4.990 | 5.170 | 4.880 | 4.950 | 479,203,205 | 2,394,818,016 |
| 2022/01/04 | 5.260 | 5.440 | 4.830 | 4.930 | 756,050,836 | 3,867,200,026 |
| 2021/12/01 | 5.300 | 5.990 | 5.150 | 5.230 | 1,976,373,895 | 10,707,005,576 |
| 2021/11/01 | 5.090 | 5.500 | 4.780 | 5.300 | 1,370,027,477 | 7,079,616,987 |
| 2021/10/08 | 5.830 | 5.890 | 5.020 | 5.130 | 1,299,150,996 | 7,103,108,070 |
| 2021/09/01 | 5.820 | 7.160 | 5.550 | 5.720 | 5,687,734,412 | 34,481,889,872 |
| 2021/08/02 | 4.850 | 6.000 | 4.740 | 5.810 | 2,747,786,786 | 14,700,659,305 |
| 2021/07/01 | 5.120 | 5.360 | 4.560 | 4.850 | 1,564,574,210 | 7,779,845,259 |
| 2021/06/01 | 5.630 | 6.060 | 5.060 | 5.090 | 2,032,386,265 | 11,096,829,006 |
| 2021/05/06 | 5.710 | 6.370 | 5.520 | 5.650 | 2,243,899,670 | 13,042,666,831 |
| 2021/04/01 | 5.230 | 6.090 | 5.180 | 5.790 | 3,289,526,850 | 18,330,888,371 |
| 2021/03/01 | 6.000 | 6.430 | 5.050 | 5.280 | 3,437,273,819 | 19,558,088,030 |
| 2021/02/01 | 5.900 | 6.830 | 5.230 | 5.950 | 6,382,099,083 | 38,148,997,268 |
| 2021/01/04 | 4.870 | 5.870 | 4.250 | 5.870 | 4,016,741,986 | 20,947,309,456 |
| 2020/12/01 | 5.250 | 5.620 | 4.470 | 4.950 | 3,291,904,582 | 16,698,185,992 |
| 2020/11/02 | 7.030 | 7.080 | 5.170 | 5.280 | 3,591,358,731 | 22,050,942,608 |
| 2020/10/09 | 7.350 | 8.400 | 6.980 | 7.030 | 2,959,672,743 | 22,019,965,207 |
| 2020/09/01 | 9.090 | 9.500 | 6.900 | 7.220 | 6,986,449,629 | 57,131,691,841 |
| 2020/08/03 | 8.210 | 11.360 | 7.350 | 9.360 | 15,478,633,815 | 140,391,208,702 |
| 2020/07/01 | 2.540 | 7.470 | 2.530 | 7.470 | 6,472,483,176 | 32,378,597,087 |
| 2020/06/01 | 2.490 | 2.650 | 2.450 | 2.540 | 483,890,389 | 1,225,452,410 |
| 2020/05/06 | 2.850 | 3.010 | 2.460 | 2.480 | 669,169,211 | 1,806,756,869 |
| 2020/04/01 | 2.450 | 3.050 | 2.410 | 2.870 | 955,974,623 | 2,576,351,608 |
| 2020/03/02 | 2.720 | 2.930 | 2.440 | 2.460 | 814,703,332 | 2,148,780,038 |
| 2020/02/03 | 2.630 | 3.070 | 2.390 | 2.700 | 954,431,202 | 2,574,578,167 |
| 2020/01/02 | 3.150 | 3.230 | 2.890 | 2.920 | 678,137,600 | 2,066,624,336 |
| 2019/12/02 | 3.020 | 3.170 | 2.960 | 3.130 | 649,718,793 | 1,994,636,694 |
| 2019/11/01 | 2.960 | 3.160 | 2.940 | 3.020 | 519,193,303 | 1,567,963,775 |
| 2019/10/08 | 3.000 | 3.140 | 2.950 | 2.960 | 349,076,800 | 1,051,593,860 |
| 2019/09/02 | 2.940 | 3.390 | 2.930 | 3.010 | 817,238,671 | 2,506,879,623 |
| 2019/08/01 | 3.230 | 3.240 | 2.850 | 2.950 | 444,935,386 | 1,364,839,296 |
| 2019/07/01 | 3.350 | 3.410 | 3.140 | 3.230 | 560,543,096 | 1,839,982,712 |
| 2019/06/03 | 3.270 | 3.520 | 3.060 | 3.290 | 792,328,437 | 2,602,798,915 |
| 2019/05/06 | 3.460 | 3.530 | 3.230 | 3.250 | 678,231,040 | 2,283,943,027 |
| 2019/04/01 | 4.010 | 4.520 | 3.450 | 3.630 | 1,696,735,421 | 6,621,509,980 |
| 2019/03/01 | 3.880 | 4.490 | 3.650 | 3.980 | 4,345,332,325 | 17,381,329,300 |
| 2019/02/01 | 2.620 | 4.100 | 2.600 | 4.100 | 1,547,499,416 | 5,191,860,540 |
| 2019/01/02 | 2.620 | 2.790 | 2.560 | 2.600 | 372,758,420 | 985,014,124 |
| 2018/12/03 | 2.900 | 2.950 | 2.570 | 2.620 | 321,757,366 | 888,050,330 |
| 2018/11/01 | 2.770 | 3.150 | 2.730 | 2.840 | 815,931,757 | 2,343,763,971 |