日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.320 | 6.330 | 6.000 | 6.040 | 82,723,096 | 510,608,310 |
| 2026/03/02 | 7.800 | 7.970 | 5.870 | 6.210 | 1,080,208,304 | 7,520,950,316 |
| 2026/02/02 | 7.560 | 8.060 | 7.300 | 7.920 | 903,591,809 | 6,966,692,847 |
| 2026/01/05 | 6.600 | 8.480 | 6.530 | 7.600 | 2,528,465,085 | 18,464,116,283 |
| 2025/12/01 | 6.750 | 7.160 | 6.080 | 6.590 | 1,253,473,024 | 8,329,328,244 |
| 2025/11/03 | 7.430 | 7.620 | 6.460 | 6.700 | 1,389,090,502 | 9,796,560,765 |
| 2025/10/09 | 5.430 | 8.350 | 5.390 | 7.510 | 3,156,776,548 | 21,055,699,575 |
| 2025/09/01 | 5.360 | 5.640 | 4.970 | 5.380 | 1,288,843,833 | 6,879,203,958 |
| 2025/08/01 | 4.650 | 5.750 | 4.580 | 5.330 | 2,384,045,687 | 12,104,991,975 |
| 2025/07/01 | 4.370 | 5.370 | 4.340 | 4.650 | 2,207,855,380 | 10,338,282,816 |
| 2025/06/03 | 4.370 | 4.470 | 4.120 | 4.370 | 846,146,215 | 3,665,928,476 |
| 2025/05/06 | 4.400 | 4.780 | 4.370 | 4.390 | 1,612,725,921 | 7,233,075,755 |
| 2025/04/01 | 4.750 | 4.910 | 3.870 | 4.370 | 2,543,647,138 | 11,382,820,942 |
| 2025/03/03 | 4.370 | 6.250 | 4.330 | 4.710 | 4,088,195,158 | 20,093,479,201 |
| 2025/02/05 | 3.940 | 4.540 | 3.890 | 4.370 | 922,380,682 | 3,860,163,154 |
| 2025/01/02 | 4.200 | 4.210 | 3.790 | 3.910 | 605,135,114 | 2,437,181,671 |
| 2024/12/02 | 4.350 | 4.800 | 4.200 | 4.200 | 998,711,832 | 4,381,848,162 |
| 2024/11/01 | 4.380 | 4.990 | 4.030 | 4.350 | 1,357,181,572 | 6,022,493,225 |
| 2024/10/07 | 3.970 | 4.570 | 3.860 | 4.420 | 1,228,011,561 | 5,163,788,614 |
| 2024/09/02 | 3.520 | 4.170 | 3.280 | 4.150 | 454,525,023 | 1,718,104,586 |
| 2024/08/01 | 3.800 | 3.850 | 3.390 | 3.530 | 426,676,366 | 1,554,168,663 |
| 2024/07/01 | 3.810 | 3.950 | 3.480 | 3.790 | 550,224,686 | 2,067,469,257 |
| 2024/06/03 | 4.140 | 4.150 | 3.720 | 3.810 | 488,746,925 | 1,932,994,088 |
| 2024/05/06 | 4.360 | 4.560 | 4.060 | 4.110 | 597,376,572 | 2,552,291,403 |
| 2024/04/01 | 4.250 | 5.060 | 4.250 | 4.330 | 1,307,905,934 | 5,849,609,289 |
| 2024/03/01 | 4.270 | 4.450 | 4.100 | 4.250 | 762,339,976 | 3,253,285,847 |
| 2024/02/01 | 3.630 | 4.350 | 3.250 | 4.260 | 771,197,653 | 2,986,462,911 |
| 2024/01/02 | 3.870 | 3.920 | 3.290 | 3.690 | 470,579,802 | 1,737,615,918 |
| 2023/12/01 | 3.820 | 3.940 | 3.700 | 3.860 | 289,305,493 | 1,108,040,038 |
| 2023/11/01 | 3.660 | 3.890 | 3.650 | 3.810 | 345,782,168 | 1,297,547,585 |
| 2023/10/09 | 3.780 | 3.800 | 3.410 | 3.660 | 246,765,868 | 903,779,991 |
| 2023/09/01 | 3.820 | 3.920 | 3.660 | 3.770 | 282,443,824 | 1,071,168,202 |
| 2023/08/01 | 4.140 | 4.200 | 3.730 | 3.810 | 405,886,139 | 1,611,367,971 |
| 2023/07/03 | 4.230 | 4.280 | 3.930 | 4.140 | 424,003,243 | 1,757,493,442 |
| 2023/06/01 | 4.060 | 4.270 | 3.820 | 4.210 | 449,306,212 | 1,837,662,407 |
| 2023/05/04 | 3.910 | 4.380 | 3.880 | 4.060 | 920,031,325 | 3,733,027,101 |
| 2023/04/03 | 3.750 | 4.130 | 3.710 | 3.930 | 671,615,582 | 2,605,868,458 |
| 2023/03/01 | 3.820 | 4.010 | 3.660 | 3.750 | 498,757,743 | 1,900,267,000 |
| 2023/02/01 | 3.740 | 3.880 | 3.660 | 3.810 | 314,325,666 | 1,185,793,574 |
| 2023/01/03 | 3.480 | 3.740 | 3.470 | 3.710 | 144,608,314 | 520,589,930 |
| 2022/12/01 | 3.700 | 3.900 | 3.410 | 3.490 | 289,379,373 | 1,049,000,227 |
| 2022/11/01 | 3.540 | 3.840 | 3.520 | 3.680 | 389,748,280 | 1,420,632,480 |
| 2022/10/10 | 3.380 | 3.660 | 3.330 | 3.520 | 213,758,009 | 742,274,686 |
| 2022/09/01 | 3.780 | 3.920 | 3.350 | 3.360 | 259,793,906 | 935,907,546 |
| 2022/08/01 | 4.160 | 4.280 | 3.750 | 3.780 | 592,350,645 | 2,364,959,950 |
| 2022/07/01 | 3.790 | 4.510 | 3.750 | 4.150 | 1,508,812,752 | 6,110,691,645 |
| 2022/06/01 | 3.620 | 4.200 | 3.440 | 3.790 | 665,514,719 | 2,503,999,130 |
| 2022/05/05 | 3.320 | 3.630 | 3.250 | 3.620 | 290,150,270 | 1,002,469,182 |
| 2022/04/01 | 3.570 | 3.690 | 3.090 | 3.320 | 344,310,410 | 1,176,680,826 |
| 2022/03/01 | 4.050 | 4.190 | 3.410 | 3.590 | 474,566,698 | 1,808,099,119 |
| 2022/02/07 | 4.020 | 4.170 | 3.970 | 4.060 | 329,003,986 | 1,334,111,163 |
| 2022/01/04 | 4.480 | 4.620 | 3.830 | 3.950 | 505,490,648 | 2,133,170,534 |
| 2021/12/01 | 4.750 | 5.040 | 4.300 | 4.460 | 1,261,047,124 | 5,848,106,037 |
| 2021/11/01 | 4.320 | 4.930 | 4.200 | 4.750 | 1,201,939,086 | 5,468,822,841 |
| 2021/10/08 | 5.550 | 5.660 | 4.170 | 4.330 | 1,208,672,279 | 5,955,732,654 |
| 2021/09/01 | 4.520 | 6.480 | 4.510 | 5.470 | 3,702,924,914 | 19,421,841,173 |
| 2021/08/02 | 3.340 | 4.700 | 3.310 | 4.400 | 1,621,431,752 | 6,384,387,523 |
| 2021/07/01 | 4.010 | 4.110 | 3.230 | 3.360 | 1,224,852,649 | 4,504,395,616 |
| 2021/06/01 | 3.400 | 3.740 | 3.350 | 3.740 | 340,132,363 | 1,210,020,881 |
| 2021/05/06 | 3.390 | 3.570 | 3.390 | 3.410 | 223,444,859 | 768,650,314 |
| 2021/04/01 | 3.600 | 3.640 | 3.390 | 3.390 | 196,010,315 | 687,016,154 |
| 2021/03/01 | 3.520 | 3.830 | 3.520 | 3.600 | 465,313,083 | 1,683,270,077 |
| 2021/02/01 | 3.410 | 3.710 | 3.280 | 3.520 | 235,111,295 | 818,187,306 |
| 2021/01/04 | 3.870 | 4.050 | 3.340 | 3.390 | 674,579,894 | 2,470,648,861 |
| 2020/12/01 | 3.810 | 4.510 | 3.550 | 3.960 | 652,122,327 | 2,580,774,109 |
| 2020/11/02 | 3.580 | 3.930 | 3.550 | 3.820 | 335,986,379 | 1,249,869,329 |
| 2020/10/09 | 3.750 | 3.890 | 3.580 | 3.580 | 159,535,312 | 590,280,654 |
| 2020/09/01 | 3.990 | 4.240 | 3.680 | 3.690 | 443,500,748 | 1,729,652,917 |
| 2020/08/03 | 4.020 | 4.300 | 3.900 | 4.010 | 666,394,534 | 2,703,895,821 |
| 2020/07/01 | 3.440 | 4.710 | 3.400 | 4.000 | 1,429,216,875 | 5,556,080,601 |
| 2020/06/01 | 3.450 | 3.660 | 3.380 | 3.420 | 245,708,657 | 854,451,854 |
| 2020/05/06 | 3.650 | 3.970 | 3.380 | 3.430 | 493,808,216 | 1,781,413,139 |
| 2020/04/01 | 3.260 | 3.890 | 3.220 | 3.750 | 552,649,821 | 1,950,853,868 |
| 2020/03/02 | 3.560 | 4.050 | 3.250 | 3.290 | 633,071,868 | 2,239,491,733 |
| 2020/02/03 | 3.400 | 4.120 | 3.060 | 3.550 | 676,860,849 | 2,391,010,949 |
| 2020/01/02 | 3.750 | 4.350 | 3.730 | 3.780 | 563,880,316 | 2,200,542,933 |
| 2019/12/02 | 3.570 | 3.910 | 3.540 | 3.720 | 275,869,649 | 1,016,579,656 |
| 2019/11/01 | 3.620 | 3.770 | 3.420 | 3.560 | 196,951,812 | 707,549,384 |
| 2019/10/08 | 3.840 | 3.980 | 3.610 | 3.610 | 172,154,660 | 647,301,521 |
| 2019/09/02 | 4.010 | 4.400 | 3.810 | 3.830 | 486,129,572 | 1,950,594,907 |
| 2019/08/01 | 4.030 | 4.100 | 3.620 | 4.030 | 347,216,436 | 1,369,768,840 |
| 2019/07/01 | 4.470 | 4.580 | 3.910 | 4.050 | 480,980,023 | 2,045,367,547 |
| 2019/06/03 | 4.020 | 4.870 | 3.670 | 4.320 | 1,184,872,966 | 5,000,163,916 |
| 2019/05/06 | 4.200 | 4.280 | 3.830 | 4.020 | 603,058,294 | 2,461,985,485 |
| 2019/04/01 | 5.200 | 5.640 | 4.170 | 4.340 | 1,218,948,650 | 5,896,664,094 |
| 2019/03/01 | 3.720 | 6.310 | 3.720 | 5.100 | 3,228,504,196 | 15,214,326,023 |
| 2019/02/01 | 2.720 | 4.250 | 2.690 | 3.920 | 446,563,660 | 1,516,083,625 |
| 2019/01/02 | 2.600 | 2.860 | 2.580 | 2.710 | 201,604,612 | 541,812,394 |
| 2018/12/03 | 2.670 | 2.760 | 2.570 | 2.600 | 124,141,687 | 328,975,470 |
| 2018/11/01 | 2.650 | 2.870 | 2.570 | 2.640 | 203,450,140 | 545,755,000 |