日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.400 | 5.410 | 4.980 | 5.010 | 190,868,030 | 992,513,756 |
| 2026/03/02 | 6.780 | 7.150 | 5.300 | 5.300 | 2,418,766,724 | 14,833,086,934 |
| 2026/02/02 | 5.620 | 7.070 | 5.300 | 6.940 | 2,131,960,519 | 13,287,443,934 |
| 2026/01/05 | 4.550 | 6.260 | 4.550 | 5.770 | 2,451,719,154 | 12,951,206,431 |
| 2025/12/01 | 4.320 | 4.800 | 4.200 | 4.440 | 1,383,822,277 | 6,144,170,909 |
| 2025/11/03 | 4.380 | 4.950 | 4.130 | 4.330 | 1,490,712,588 | 6,629,944,235 |
| 2025/10/09 | 5.350 | 5.940 | 4.250 | 4.380 | 2,231,298,371 | 11,111,865,887 |
| 2025/09/01 | 3.880 | 6.140 | 3.770 | 5.480 | 3,229,597,800 | 15,558,587,401 |
| 2025/08/01 | 3.700 | 4.120 | 3.700 | 3.870 | 618,453,409 | 2,379,499,491 |
| 2025/07/01 | 3.580 | 3.950 | 3.560 | 3.710 | 862,404,822 | 3,190,897,841 |
| 2025/06/03 | 3.510 | 3.670 | 3.420 | 3.580 | 472,548,216 | 1,675,183,425 |
| 2025/05/06 | 3.640 | 3.920 | 3.490 | 3.520 | 709,490,993 | 2,584,320,942 |
| 2025/04/01 | 3.570 | 3.850 | 3.340 | 3.620 | 1,242,517,923 | 4,466,851,933 |
| 2025/03/03 | 3.320 | 4.180 | 3.280 | 3.550 | 1,364,876,662 | 4,889,670,641 |
| 2025/02/05 | 3.360 | 3.390 | 3.270 | 3.320 | 343,471,949 | 1,145,478,949 |
| 2025/01/02 | 3.320 | 3.400 | 3.080 | 3.350 | 347,115,385 | 1,141,141,828 |
| 2024/12/02 | 3.290 | 3.610 | 3.250 | 3.320 | 760,750,807 | 2,561,828,342 |
| 2024/11/01 | 3.320 | 3.490 | 3.140 | 3.290 | 636,771,033 | 2,107,712,119 |
| 2024/10/07 | 3.150 | 3.640 | 3.000 | 3.350 | 687,017,283 | 2,256,851,774 |
| 2024/09/02 | 2.880 | 3.330 | 2.640 | 3.310 | 279,316,842 | 849,123,199 |
| 2024/08/01 | 3.080 | 3.100 | 2.750 | 2.890 | 233,543,336 | 690,120,557 |
| 2024/07/01 | 3.030 | 3.100 | 2.900 | 3.090 | 249,786,207 | 756,852,207 |
| 2024/06/03 | 3.420 | 3.430 | 2.940 | 3.030 | 331,519,640 | 1,062,520,446 |
| 2024/05/06 | 3.460 | 3.830 | 3.410 | 3.430 | 750,930,835 | 2,652,663,174 |
| 2024/04/01 | 3.320 | 3.610 | 3.300 | 3.440 | 535,893,144 | 1,831,414,819 |
| 2024/03/01 | 3.340 | 3.510 | 3.250 | 3.310 | 413,472,123 | 1,386,165,292 |
| 2024/02/01 | 3.200 | 3.440 | 2.790 | 3.340 | 380,387,983 | 1,214,388,635 |
| 2024/01/02 | 3.540 | 3.590 | 3.110 | 3.190 | 383,982,360 | 1,289,220,773 |
| 2023/12/01 | 3.490 | 3.580 | 3.320 | 3.530 | 354,494,999 | 1,233,642,596 |
| 2023/11/01 | 3.610 | 3.680 | 3.470 | 3.490 | 441,421,706 | 1,572,564,827 |
| 2023/10/09 | 3.880 | 3.880 | 3.480 | 3.600 | 331,492,102 | 1,229,835,698 |
| 2023/09/01 | 4.000 | 4.100 | 3.780 | 3.880 | 371,875,935 | 1,465,191,183 |
| 2023/08/01 | 4.290 | 4.430 | 3.980 | 4.000 | 552,172,974 | 2,305,322,166 |
| 2023/07/03 | 4.580 | 4.610 | 4.180 | 4.310 | 423,795,746 | 1,873,177,197 |
| 2023/06/01 | 4.690 | 4.690 | 4.170 | 4.550 | 437,202,406 | 1,978,340,887 |
| 2023/05/04 | 4.820 | 5.050 | 4.620 | 4.680 | 458,196,972 | 2,195,908,988 |
| 2023/04/03 | 4.300 | 4.930 | 4.220 | 4.800 | 530,803,997 | 2,421,793,236 |
| 2023/03/01 | 3.960 | 4.690 | 3.950 | 4.320 | 767,407,462 | 3,246,133,564 |
| 2023/02/01 | 3.920 | 4.180 | 3.890 | 3.960 | 281,506,620 | 1,122,507,647 |
| 2023/01/03 | 3.790 | 3.950 | 3.750 | 3.930 | 134,132,971 | 517,082,603 |
| 2022/12/01 | 4.130 | 4.150 | 3.650 | 3.770 | 194,804,518 | 764,607,733 |
| 2022/11/01 | 3.830 | 4.130 | 3.830 | 4.100 | 276,332,977 | 1,097,732,751 |
| 2022/10/10 | 3.800 | 4.030 | 3.680 | 3.840 | 200,720,556 | 770,265,133 |
| 2022/09/01 | 4.240 | 4.620 | 3.690 | 3.720 | 358,995,222 | 1,460,213,065 |
| 2022/08/01 | 4.610 | 4.880 | 4.150 | 4.260 | 798,970,751 | 3,575,394,110 |
| 2022/07/01 | 4.100 | 4.840 | 4.100 | 4.720 | 718,830,098 | 3,191,605,635 |
| 2022/06/01 | 4.150 | 4.290 | 3.980 | 4.100 | 377,039,308 | 1,557,172,342 |
| 2022/05/05 | 3.610 | 4.280 | 3.580 | 4.160 | 387,076,077 | 1,512,499,770 |
| 2022/04/01 | 4.140 | 4.240 | 3.370 | 3.610 | 389,227,885 | 1,494,635,078 |
| 2022/03/01 | 4.990 | 5.050 | 4.110 | 4.170 | 543,170,544 | 2,487,721,091 |
| 2022/02/07 | 4.580 | 5.050 | 4.520 | 4.990 | 445,779,621 | 2,133,055,486 |
| 2022/01/04 | 5.170 | 5.200 | 4.190 | 4.340 | 526,369,453 | 2,487,095,665 |
| 2021/12/01 | 5.180 | 5.900 | 5.140 | 5.160 | 1,113,423,145 | 5,951,246,710 |
| 2021/11/01 | 5.550 | 6.230 | 5.000 | 5.190 | 1,193,003,582 | 6,552,572,174 |
| 2021/10/08 | 6.160 | 6.500 | 5.030 | 5.450 | 1,478,206,990 | 8,551,427,437 |
| 2021/09/01 | 4.850 | 6.260 | 4.570 | 6.100 | 2,757,183,910 | 15,012,866,389 |
| 2021/08/02 | 4.100 | 4.970 | 3.900 | 4.860 | 1,246,262,489 | 5,555,215,044 |
| 2021/07/01 | 3.810 | 4.120 | 3.600 | 4.080 | 1,140,539,924 | 4,450,957,053 |
| 2021/06/01 | 3.450 | 4.720 | 3.340 | 3.810 | 1,408,050,935 | 5,392,835,081 |
| 2021/05/06 | 3.380 | 3.620 | 3.350 | 3.450 | 326,956,139 | 1,127,998,679 |
| 2021/04/01 | 3.600 | 4.030 | 3.270 | 3.390 | 973,799,500 | 3,478,898,713 |
| 2021/03/01 | 3.250 | 4.030 | 3.220 | 3.590 | 1,529,296,165 | 5,386,945,741 |
| 2021/02/01 | 3.630 | 3.890 | 3.010 | 3.240 | 1,016,949,098 | 3,500,847,269 |
| 2021/01/04 | 3.440 | 4.930 | 2.980 | 4.030 | 1,109,712,325 | 4,266,843,889 |
| 2020/12/01 | 3.200 | 3.730 | 2.930 | 3.400 | 734,848,395 | 2,436,022,429 |
| 2020/11/02 | 3.070 | 3.280 | 3.020 | 3.220 | 166,293,191 | 523,407,818 |
| 2020/10/09 | 3.270 | 3.510 | 3.050 | 3.070 | 313,674,635 | 1,011,600,697 |
| 2020/09/01 | 3.250 | 3.380 | 3.020 | 3.130 | 224,063,066 | 715,881,495 |
| 2020/08/03 | 3.880 | 4.130 | 3.210 | 3.260 | 601,477,591 | 2,177,348,879 |
| 2020/07/01 | 2.930 | 3.750 | 2.910 | 3.750 | 462,298,532 | 1,541,765,604 |
| 2020/06/01 | 2.970 | 3.190 | 2.890 | 2.920 | 157,736,570 | 472,026,685 |
| 2020/05/06 | 3.010 | 3.180 | 2.930 | 2.970 | 90,643,599 | 273,970,277 |
| 2020/04/01 | 3.030 | 3.230 | 2.900 | 3.080 | 114,124,812 | 349,221,924 |
| 2020/03/02 | 3.160 | 3.690 | 3.030 | 3.060 | 253,608,876 | 820,424,713 |
| 2020/02/03 | 3.280 | 3.550 | 2.950 | 3.170 | 200,118,607 | 647,883,990 |
| 2020/01/02 | 3.830 | 3.980 | 3.610 | 3.640 | 124,251,512 | 467,806,942 |
| 2019/12/02 | 3.760 | 3.950 | 3.730 | 3.820 | 102,801,821 | 392,188,947 |
| 2019/11/01 | 3.900 | 3.940 | 3.730 | 3.760 | 63,162,292 | 242,069,484 |
| 2019/10/08 | 4.140 | 4.370 | 3.880 | 3.900 | 151,195,654 | 615,744,300 |
| 2019/09/02 | 4.120 | 4.510 | 3.890 | 4.140 | 287,169,767 | 1,196,062,079 |
| 2019/08/01 | 4.190 | 4.270 | 3.720 | 3.990 | 178,180,964 | 720,296,546 |
| 2019/07/01 | 4.660 | 4.700 | 4.150 | 4.240 | 127,563,597 | 566,063,461 |
| 2019/06/03 | 5.000 | 5.250 | 4.330 | 4.620 | 261,549,274 | 1,255,436,515 |
| 2019/05/06 | 4.810 | 5.410 | 4.250 | 4.910 | 246,191,047 | 1,192,795,622 |
| 2019/04/01 | 5.810 | 6.150 | 4.790 | 4.940 | 359,384,663 | 1,948,763,335 |
| 2019/03/01 | 5.600 | 6.400 | 5.250 | 5.610 | 661,099,631 | 3,778,184,391 |
| 2019/02/01 | 5.100 | 6.280 | 5.010 | 5.790 | 595,669,698 | 3,302,988,475 |
| 2019/01/02 | 4.560 | 6.000 | 4.210 | 5.000 | 823,199,644 | 4,068,664,240 |
| 2018/12/03 | 4.540 | 4.840 | 4.230 | 4.650 | 184,105,289 | 840,440,644 |
| 2018/11/01 | 4.360 | 5.170 | 4.210 | 4.440 | 402,621,190 | 1,829,913,308 |