日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.260 | 6.580 | 5.750 | 5.800 | 325,162,516 | 1,982,678,441 |
| 2026/03/02 | 5.700 | 8.210 | 5.450 | 6.120 | 3,192,610,005 | 20,336,925,731 |
| 2026/02/02 | 5.430 | 5.790 | 5.270 | 5.780 | 432,333,235 | 2,407,015,285 |
| 2026/01/05 | 5.080 | 5.890 | 5.060 | 5.440 | 959,351,599 | 5,149,319,707 |
| 2025/12/01 | 5.000 | 5.210 | 4.800 | 5.060 | 647,882,230 | 3,250,749,089 |
| 2025/11/03 | 5.680 | 6.190 | 4.800 | 4.980 | 1,532,744,209 | 8,295,978,031 |
| 2025/10/09 | 5.620 | 6.740 | 5.410 | 5.620 | 2,684,794,216 | 15,699,334,178 |
| 2025/09/01 | 4.320 | 6.240 | 4.190 | 5.610 | 2,271,880,321 | 11,563,870,833 |
| 2025/08/01 | 4.110 | 4.570 | 4.110 | 4.340 | 899,011,581 | 3,850,017,095 |
| 2025/07/01 | 4.320 | 5.470 | 4.100 | 4.110 | 1,966,215,016 | 8,847,967,572 |
| 2025/06/03 | 3.570 | 4.110 | 3.410 | 4.110 | 435,747,521 | 1,655,840,579 |
| 2025/05/06 | 3.450 | 3.770 | 3.400 | 3.580 | 552,017,092 | 1,959,660,676 |
| 2025/04/01 | 3.200 | 3.620 | 2.570 | 3.370 | 665,952,673 | 2,124,389,026 |
| 2025/03/03 | 3.110 | 3.950 | 3.070 | 3.180 | 850,966,154 | 2,831,589,877 |
| 2025/02/05 | 3.080 | 3.240 | 3.040 | 3.100 | 201,662,869 | 628,179,836 |
| 2025/01/02 | 3.270 | 3.280 | 2.880 | 3.050 | 167,557,038 | 522,777,958 |
| 2024/12/02 | 3.400 | 3.910 | 3.220 | 3.260 | 473,888,658 | 1,633,731,148 |
| 2024/11/01 | 3.370 | 3.550 | 3.200 | 3.410 | 358,227,152 | 1,211,703,341 |
| 2024/10/07 | 3.060 | 3.550 | 3.000 | 3.380 | 456,143,319 | 1,481,325,428 |
| 2024/09/02 | 2.750 | 3.250 | 2.600 | 3.230 | 203,470,761 | 601,764,775 |
| 2024/08/01 | 3.150 | 3.160 | 2.620 | 2.770 | 378,319,381 | 1,106,584,189 |
| 2024/07/01 | 2.790 | 3.320 | 2.530 | 3.180 | 680,373,426 | 2,010,503,473 |
| 2024/06/03 | 3.130 | 3.150 | 2.640 | 2.790 | 260,114,698 | 761,485,778 |
| 2024/05/06 | 3.150 | 3.510 | 3.130 | 3.160 | 328,778,408 | 1,064,420,095 |
| 2024/04/01 | 3.190 | 3.890 | 2.790 | 3.130 | 419,996,017 | 1,364,987,055 |
| 2024/03/01 | 3.030 | 3.350 | 2.920 | 3.190 | 244,262,605 | 762,709,984 |
| 2024/02/01 | 3.150 | 3.260 | 2.280 | 3.010 | 321,312,033 | 939,837,696 |
| 2024/01/02 | 4.000 | 4.080 | 3.130 | 3.150 | 265,939,105 | 954,721,386 |
| 2023/12/01 | 3.940 | 4.000 | 3.740 | 4.000 | 180,621,513 | 708,036,330 |
| 2023/11/01 | 3.780 | 4.030 | 3.750 | 3.940 | 208,993,899 | 809,851,358 |
| 2023/10/09 | 3.680 | 3.820 | 3.490 | 3.780 | 133,117,036 | 491,534,655 |
| 2023/09/01 | 3.710 | 3.780 | 3.560 | 3.700 | 111,358,275 | 410,633,639 |
| 2023/08/01 | 3.870 | 3.920 | 3.550 | 3.700 | 111,941,763 | 420,901,028 |
| 2023/07/03 | 3.730 | 3.880 | 3.700 | 3.880 | 90,406,908 | 343,320,233 |
| 2023/06/01 | 3.790 | 3.890 | 3.610 | 3.730 | 89,959,485 | 337,797,866 |
| 2023/05/04 | 3.820 | 3.990 | 3.800 | 3.800 | 108,767,157 | 419,025,472 |
| 2023/04/03 | 4.000 | 4.050 | 3.740 | 3.900 | 117,662,143 | 461,529,755 |
| 2023/03/01 | 4.270 | 4.310 | 3.930 | 4.000 | 155,791,872 | 643,030,951 |
| 2023/02/01 | 4.250 | 4.360 | 4.150 | 4.260 | 170,178,480 | 724,109,432 |
| 2023/01/03 | 3.970 | 4.250 | 3.960 | 4.240 | 112,787,926 | 462,994,436 |
| 2022/12/01 | 4.270 | 4.390 | 3.820 | 3.970 | 173,367,522 | 712,973,934 |
| 2022/11/01 | 4.260 | 4.530 | 4.130 | 4.250 | 226,485,910 | 972,190,768 |
| 2022/10/10 | 4.150 | 4.650 | 4.060 | 4.230 | 202,512,013 | 865,232,575 |
| 2022/09/01 | 4.900 | 5.250 | 4.130 | 4.140 | 306,462,534 | 1,411,259,969 |
| 2022/08/01 | 5.450 | 5.870 | 4.790 | 4.870 | 916,465,075 | 4,806,859,318 |
| 2022/07/01 | 5.010 | 5.850 | 4.910 | 5.430 | 951,530,022 | 5,043,109,116 |
| 2022/06/01 | 4.680 | 5.390 | 4.370 | 5.020 | 1,011,515,916 | 4,921,024,931 |
| 2022/05/05 | 3.750 | 4.600 | 3.680 | 4.600 | 388,863,395 | 1,616,699,564 |
| 2022/04/01 | 5.300 | 5.680 | 3.450 | 3.740 | 557,465,338 | 2,532,286,297 |
| 2022/03/01 | 5.300 | 5.770 | 4.430 | 5.420 | 801,148,631 | 4,190,007,340 |
| 2022/02/07 | 5.310 | 5.470 | 5.100 | 5.260 | 407,934,145 | 2,155,931,956 |
| 2022/01/04 | 5.530 | 5.600 | 4.940 | 5.220 | 464,087,314 | 2,470,104,728 |
| 2021/12/01 | 6.290 | 7.090 | 5.350 | 5.510 | 1,373,475,000 | 8,323,258,500 |
| 2021/11/01 | 5.540 | 8.570 | 5.450 | 6.330 | 3,450,792,958 | 22,335,257,420 |
| 2021/10/08 | 4.410 | 5.320 | 3.900 | 5.320 | 725,847,365 | 3,438,701,891 |
| 2021/09/01 | 3.940 | 4.910 | 3.840 | 4.350 | 663,599,674 | 2,826,934,611 |
| 2021/08/02 | 4.000 | 4.150 | 3.710 | 3.930 | 427,858,195 | 1,688,970,224 |
| 2021/07/01 | 3.540 | 4.050 | 3.400 | 4.000 | 313,029,922 | 1,173,079,632 |
| 2021/06/01 | 3.590 | 3.730 | 3.330 | 3.520 | 191,781,572 | 679,386,218 |
| 2021/05/06 | 3.750 | 3.880 | 3.570 | 3.590 | 180,920,206 | 668,952,461 |
| 2021/04/01 | 4.450 | 4.480 | 3.720 | 3.780 | 284,207,303 | 1,167,381,497 |
| 2021/03/01 | 4.440 | 5.380 | 4.360 | 4.440 | 1,181,160,307 | 5,498,301,229 |
| 2021/02/01 | 4.290 | 4.690 | 3.660 | 4.420 | 774,791,204 | 3,304,484,485 |
| 2021/01/04 | 3.970 | 4.930 | 3.600 | 4.330 | 741,268,677 | 3,118,887,958 |
| 2020/12/01 | 3.490 | 4.140 | 3.290 | 3.840 | 434,794,606 | 1,604,392,096 |
| 2020/11/02 | 3.890 | 3.980 | 3.370 | 3.480 | 360,757,015 | 1,327,585,815 |
| 2020/10/09 | 3.820 | 4.330 | 3.640 | 3.900 | 686,174,064 | 2,691,517,766 |
| 2020/09/01 | 3.390 | 4.350 | 3.030 | 3.740 | 880,447,544 | 3,193,823,465 |
| 2020/08/03 | 3.450 | 3.540 | 3.090 | 3.390 | 345,159,349 | 1,162,324,107 |
| 2020/07/01 | 2.780 | 3.540 | 2.760 | 3.480 | 477,191,429 | 1,498,381,087 |
| 2020/06/01 | 2.700 | 2.880 | 2.690 | 2.770 | 126,889,204 | 350,214,203 |
| 2020/05/06 | 2.750 | 2.950 | 2.650 | 2.700 | 122,822,142 | 339,296,167 |
| 2020/04/01 | 2.760 | 2.880 | 2.630 | 2.740 | 134,678,297 | 370,702,012 |
| 2020/03/02 | 2.840 | 3.270 | 2.740 | 2.760 | 422,551,822 | 1,226,456,663 |
| 2020/02/03 | 2.630 | 3.260 | 2.380 | 2.810 | 295,325,454 | 818,051,507 |
| 2020/01/02 | 2.850 | 3.020 | 2.810 | 2.920 | 125,777,407 | 364,754,480 |
| 2019/12/02 | 2.780 | 2.870 | 2.630 | 2.840 | 119,810,301 | 333,072,636 |
| 2019/11/01 | 2.770 | 2.890 | 2.600 | 2.790 | 93,110,403 | 257,217,488 |
| 2019/10/08 | 2.710 | 2.980 | 2.680 | 2.770 | 145,795,643 | 406,040,865 |
| 2019/09/02 | 2.800 | 3.060 | 2.670 | 2.710 | 122,441,691 | 344,061,151 |
| 2019/08/01 | 2.880 | 2.930 | 2.500 | 2.800 | 107,638,896 | 298,967,033 |
| 2019/07/01 | 3.080 | 3.130 | 2.870 | 2.900 | 112,603,056 | 337,246,152 |
| 2019/06/03 | 3.020 | 3.210 | 2.770 | 3.000 | 165,147,664 | 495,442,992 |
| 2019/05/06 | 3.120 | 3.330 | 2.930 | 3.050 | 198,655,663 | 617,322,472 |
| 2019/04/01 | 3.030 | 4.100 | 3.030 | 3.240 | 641,069,045 | 2,147,581,300 |
| 2019/03/01 | 2.940 | 3.440 | 2.830 | 3.020 | 583,755,208 | 1,784,831,548 |
| 2019/02/01 | 2.350 | 3.200 | 2.320 | 2.930 | 862,393,235 | 2,328,461,734 |
| 2019/01/02 | 2.270 | 2.590 | 2.260 | 2.320 | 174,892,426 | 412,746,125 |
| 2018/12/03 | 2.550 | 2.670 | 2.240 | 2.270 | 146,693,826 | 356,832,731 |
| 2018/11/01 | 2.900 | 3.030 | 2.450 | 2.510 | 512,157,056 | 1,394,347,584 |