日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.890 | 4.910 | 4.540 | 4.560 | 81,631,231 | 385,707,566 |
| 2026/03/02 | 5.320 | 6.440 | 4.660 | 4.810 | 1,931,006,831 | 10,248,818,755 |
| 2026/02/02 | 5.100 | 5.600 | 4.940 | 5.500 | 1,204,319,743 | 6,364,829,841 |
| 2026/01/05 | 3.870 | 6.690 | 3.870 | 4.900 | 2,215,570,757 | 10,706,745,683 |
| 2025/12/01 | 3.980 | 4.100 | 3.660 | 3.860 | 398,427,218 | 1,553,866,150 |
| 2025/11/03 | 4.090 | 4.860 | 3.810 | 3.970 | 955,206,516 | 3,995,151,253 |
| 2025/10/09 | 4.070 | 4.460 | 3.950 | 4.090 | 667,412,890 | 2,764,757,896 |
| 2025/09/01 | 3.710 | 4.270 | 3.670 | 4.060 | 645,172,467 | 2,533,914,864 |
| 2025/08/01 | 3.850 | 4.000 | 3.650 | 3.710 | 344,588,673 | 1,310,298,429 |
| 2025/07/01 | 3.880 | 4.150 | 3.820 | 3.840 | 380,915,787 | 1,494,142,174 |
| 2025/06/03 | 3.650 | 3.900 | 3.630 | 3.870 | 288,541,442 | 1,085,637,175 |
| 2025/05/06 | 3.740 | 3.980 | 3.650 | 3.670 | 381,337,419 | 1,433,828,695 |
| 2025/04/01 | 4.480 | 4.560 | 3.410 | 3.710 | 486,914,341 | 1,967,133,937 |
| 2025/03/03 | 4.320 | 5.280 | 4.270 | 4.440 | 1,213,808,673 | 5,556,209,200 |
| 2025/02/05 | 4.100 | 5.170 | 3.970 | 4.320 | 1,084,352,465 | 4,760,307,321 |
| 2025/01/02 | 4.230 | 4.380 | 3.450 | 4.080 | 876,682,173 | 3,537,412,568 |
| 2024/12/02 | 3.810 | 4.930 | 3.600 | 4.390 | 609,974,042 | 2,551,216,430 |
| 2024/11/01 | 3.900 | 4.330 | 3.550 | 3.790 | 736,843,711 | 2,868,164,145 |
| 2024/10/07 | 3.080 | 4.160 | 2.990 | 3.870 | 519,316,020 | 1,830,588,970 |
| 2024/09/02 | 2.820 | 3.260 | 2.630 | 3.220 | 194,410,483 | 579,829,265 |
| 2024/08/01 | 2.810 | 2.880 | 2.660 | 2.810 | 202,049,837 | 563,719,045 |
| 2024/07/01 | 2.910 | 3.090 | 2.630 | 2.830 | 427,626,088 | 1,225,148,742 |
| 2024/06/03 | 3.170 | 3.170 | 2.720 | 2.910 | 202,615,784 | 606,327,733 |
| 2024/05/06 | 3.190 | 3.440 | 3.050 | 3.150 | 485,762,266 | 1,558,082,468 |
| 2024/04/01 | 3.070 | 3.280 | 2.560 | 3.190 | 263,839,953 | 798,115,857 |
| 2024/03/01 | 2.790 | 3.110 | 2.740 | 3.050 | 191,345,565 | 559,207,413 |
| 2024/02/01 | 2.830 | 2.970 | 2.190 | 2.790 | 251,810,021 | 678,628,006 |
| 2024/01/02 | 3.630 | 3.790 | 2.830 | 2.840 | 345,058,873 | 1,129,205,161 |
| 2023/12/01 | 3.440 | 3.720 | 3.280 | 3.630 | 213,596,328 | 751,325,083 |
| 2023/11/01 | 3.270 | 3.480 | 3.260 | 3.450 | 180,102,004 | 606,043,243 |
| 2023/10/09 | 3.340 | 3.360 | 3.070 | 3.270 | 124,231,123 | 404,993,460 |
| 2023/09/01 | 3.310 | 3.380 | 3.250 | 3.350 | 123,708,867 | 411,022,710 |
| 2023/08/01 | 3.510 | 3.590 | 3.200 | 3.290 | 174,987,803 | 594,521,060 |
| 2023/07/03 | 3.380 | 3.510 | 3.340 | 3.500 | 157,965,533 | 542,216,692 |
| 2023/06/01 | 3.400 | 3.510 | 3.230 | 3.380 | 198,601,573 | 671,273,316 |
| 2023/05/04 | 3.270 | 3.520 | 3.200 | 3.400 | 184,712,556 | 618,325,281 |
| 2023/04/03 | 3.630 | 3.630 | 3.060 | 3.260 | 182,363,666 | 619,124,646 |
| 2023/03/01 | 3.850 | 3.860 | 3.510 | 3.630 | 204,545,071 | 759,373,576 |
| 2023/02/01 | 3.650 | 3.890 | 3.590 | 3.830 | 239,888,394 | 897,182,593 |
| 2023/01/03 | 3.390 | 3.670 | 3.360 | 3.650 | 123,313,479 | 433,755,162 |
| 2022/12/01 | 3.610 | 3.690 | 3.230 | 3.390 | 168,980,607 | 588,052,512 |
| 2022/11/01 | 3.430 | 3.730 | 3.420 | 3.590 | 217,365,662 | 770,017,857 |
| 2022/10/10 | 3.180 | 3.560 | 3.090 | 3.410 | 150,524,597 | 498,236,416 |
| 2022/09/01 | 3.440 | 4.060 | 3.160 | 3.160 | 450,613,907 | 1,556,871,048 |
| 2022/08/01 | 3.560 | 4.060 | 3.390 | 3.420 | 755,428,677 | 2,725,208,952 |
| 2022/07/01 | 3.250 | 3.670 | 3.180 | 3.560 | 269,920,844 | 921,779,682 |
| 2022/06/01 | 3.210 | 3.340 | 3.070 | 3.250 | 154,442,370 | 496,918,325 |
| 2022/05/05 | 2.880 | 3.190 | 2.820 | 3.170 | 118,179,718 | 356,311,849 |
| 2022/04/01 | 3.380 | 3.450 | 2.650 | 2.900 | 187,805,847 | 581,259,096 |
| 2022/03/01 | 3.450 | 3.620 | 3.150 | 3.400 | 223,948,728 | 762,545,418 |
| 2022/02/07 | 3.410 | 3.510 | 3.340 | 3.430 | 143,588,548 | 491,431,805 |
| 2022/01/04 | 3.800 | 3.850 | 3.240 | 3.380 | 283,203,740 | 1,010,329,342 |
| 2021/12/01 | 3.620 | 4.090 | 3.410 | 3.780 | 469,353,902 | 1,748,343,284 |
| 2021/11/01 | 3.270 | 3.740 | 3.160 | 3.640 | 387,714,977 | 1,338,585,958 |
| 2021/10/08 | 3.960 | 4.040 | 3.100 | 3.270 | 506,048,213 | 1,817,978,205 |
| 2021/09/01 | 3.230 | 4.270 | 3.170 | 3.910 | 519,206,151 | 1,892,506,420 |
| 2021/08/02 | 3.100 | 3.570 | 3.090 | 3.220 | 260,076,250 | 843,947,431 |
| 2021/07/01 | 3.270 | 3.370 | 3.010 | 3.130 | 119,599,530 | 382,120,498 |
| 2021/06/01 | 3.180 | 3.360 | 3.120 | 3.270 | 88,119,816 | 284,847,305 |
| 2021/05/06 | 3.060 | 3.230 | 3.060 | 3.180 | 75,705,267 | 237,146,748 |
| 2021/04/01 | 3.440 | 3.440 | 3.020 | 3.080 | 103,547,739 | 336,012,413 |
| 2021/03/01 | 3.210 | 3.540 | 3.130 | 3.440 | 253,002,677 | 842,498,914 |
| 2021/02/01 | 2.720 | 3.220 | 2.620 | 3.180 | 146,630,758 | 430,361,274 |
| 2021/01/04 | 3.260 | 3.280 | 2.700 | 2.710 | 150,203,142 | 448,731,886 |
| 2020/12/01 | 3.300 | 3.330 | 3.090 | 3.260 | 167,031,032 | 542,015,698 |
| 2020/11/02 | 3.130 | 3.360 | 3.100 | 3.320 | 182,045,110 | 587,550,592 |
| 2020/10/09 | 3.350 | 3.480 | 3.110 | 3.140 | 134,758,237 | 440,659,434 |
| 2020/09/01 | 3.590 | 3.780 | 3.240 | 3.330 | 321,621,434 | 1,120,850,697 |
| 2020/08/03 | 3.540 | 3.830 | 3.360 | 3.620 | 474,068,884 | 1,700,722,121 |
| 2020/07/01 | 3.180 | 3.680 | 3.160 | 3.460 | 534,337,680 | 1,800,717,981 |
| 2020/06/01 | 3.260 | 3.580 | 3.080 | 3.170 | 307,534,615 | 1,006,407,027 |
| 2020/05/06 | 3.400 | 4.190 | 3.190 | 3.260 | 862,210,075 | 3,026,357,363 |
| 2020/04/01 | 2.920 | 3.590 | 2.840 | 3.460 | 598,981,051 | 1,918,236,815 |
| 2020/03/02 | 2.960 | 4.000 | 2.890 | 2.910 | 1,130,599,879 | 3,606,613,614 |
| 2020/02/03 | 2.650 | 3.320 | 2.390 | 2.940 | 225,001,868 | 635,630,277 |
| 2020/01/02 | 3.060 | 3.220 | 2.900 | 2.940 | 139,745,112 | 423,427,689 |
| 2019/12/02 | 2.950 | 3.170 | 2.910 | 3.050 | 124,349,952 | 375,536,855 |
| 2019/11/01 | 3.200 | 3.350 | 2.840 | 2.950 | 113,374,880 | 349,761,504 |
| 2019/10/08 | 3.180 | 3.320 | 3.060 | 3.070 | 63,594,192 | 200,798,661 |
| 2019/09/02 | 3.140 | 3.720 | 3.140 | 3.190 | 224,132,616 | 739,077,301 |
| 2019/08/01 | 3.320 | 3.320 | 2.930 | 3.140 | 119,155,775 | 378,617,475 |
| 2019/07/01 | 3.620 | 3.690 | 3.300 | 3.320 | 124,452,210 | 433,404,821 |
| 2019/06/03 | 3.690 | 3.820 | 3.430 | 3.560 | 132,341,274 | 479,737,118 |
| 2019/05/06 | 3.930 | 3.930 | 3.510 | 3.670 | 164,777,585 | 619,563,719 |
| 2019/04/01 | 4.560 | 4.990 | 3.930 | 4.020 | 393,428,261 | 1,721,248,641 |
| 2019/03/01 | 4.170 | 5.380 | 4.070 | 4.550 | 959,121,470 | 4,356,809,277 |
| 2019/02/01 | 3.570 | 4.360 | 3.530 | 4.170 | 431,544,399 | 1,686,259,739 |
| 2019/01/02 | 3.180 | 4.950 | 3.140 | 3.560 | 775,170,885 | 2,873,946,056 |
| 2018/12/03 | 3.320 | 3.530 | 3.110 | 3.170 | 89,253,125 | 292,973,382 |
| 2018/11/01 | 3.100 | 3.540 | 3.090 | 3.280 | 129,513,662 | 421,243,185 |