日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.020 | 5.070 | 4.730 | 4.790 | 138,140,257 | 677,232,609 |
| 2026/03/02 | 5.750 | 5.950 | 4.600 | 4.940 | 2,403,021,637 | 12,760,044,892 |
| 2026/02/02 | 5.450 | 5.760 | 5.050 | 5.610 | 1,230,517,146 | 6,727,852,495 |
| 2026/01/05 | 4.270 | 5.750 | 4.270 | 5.580 | 2,162,036,281 | 10,739,915,225 |
| 2025/12/01 | 4.440 | 4.540 | 4.140 | 4.240 | 614,326,568 | 2,666,177,305 |
| 2025/11/03 | 4.310 | 4.840 | 4.240 | 4.430 | 1,171,190,844 | 5,217,655,210 |
| 2025/10/09 | 4.190 | 4.440 | 4.150 | 4.320 | 534,056,374 | 2,283,090,998 |
| 2025/09/01 | 4.280 | 4.420 | 4.030 | 4.140 | 752,382,791 | 3,173,174,421 |
| 2025/08/01 | 4.410 | 4.610 | 4.230 | 4.280 | 777,422,672 | 3,407,054,860 |
| 2025/07/01 | 4.140 | 4.750 | 4.120 | 4.390 | 916,784,619 | 3,988,013,092 |
| 2025/06/03 | 4.110 | 4.320 | 4.030 | 4.140 | 489,019,166 | 2,029,429,538 |
| 2025/05/06 | 4.160 | 4.450 | 4.110 | 4.130 | 766,338,358 | 3,228,200,333 |
| 2025/04/01 | 3.940 | 4.290 | 3.500 | 4.080 | 1,189,770,905 | 4,702,569,502 |
| 2025/03/03 | 3.800 | 4.600 | 3.740 | 3.920 | 1,163,324,948 | 4,670,749,666 |
| 2025/02/05 | 3.920 | 3.990 | 3.750 | 3.790 | 374,836,131 | 1,447,804,555 |
| 2025/01/02 | 3.760 | 4.010 | 3.550 | 3.890 | 493,778,897 | 1,877,594,255 |
| 2024/12/02 | 4.000 | 4.290 | 3.750 | 3.760 | 613,917,343 | 2,424,973,504 |
| 2024/11/01 | 3.970 | 4.180 | 3.820 | 4.010 | 668,202,393 | 2,669,468,560 |
| 2024/10/07 | 3.890 | 4.540 | 3.620 | 3.970 | 642,582,613 | 2,573,543,365 |
| 2024/09/02 | 3.420 | 4.140 | 3.040 | 4.130 | 372,375,685 | 1,371,273,460 |
| 2024/08/01 | 3.540 | 3.590 | 3.300 | 3.420 | 196,715,413 | 681,127,117 |
| 2024/07/01 | 3.470 | 3.640 | 3.360 | 3.550 | 238,918,430 | 837,409,097 |
| 2024/06/03 | 3.910 | 3.920 | 3.370 | 3.480 | 291,737,116 | 1,070,675,215 |
| 2024/05/06 | 4.050 | 4.250 | 3.870 | 3.920 | 366,933,032 | 1,475,988,121 |
| 2024/04/01 | 3.910 | 4.180 | 3.820 | 4.010 | 422,065,905 | 1,679,822,301 |
| 2024/03/01 | 4.230 | 4.280 | 3.790 | 3.900 | 328,661,195 | 1,331,077,839 |
| 2024/02/01 | 3.690 | 4.130 | 3.270 | 4.130 | 372,314,006 | 1,416,654,792 |
| 2024/01/02 | 4.220 | 4.270 | 3.670 | 3.700 | 298,046,647 | 1,181,754,955 |
| 2023/12/01 | 4.290 | 4.320 | 3.990 | 4.210 | 236,689,698 | 994,688,455 |
| 2023/11/01 | 4.520 | 4.550 | 4.270 | 4.290 | 254,967,037 | 1,123,767,215 |
| 2023/10/09 | 4.620 | 4.620 | 4.120 | 4.520 | 167,752,735 | 749,854,725 |
| 2023/09/01 | 4.480 | 4.930 | 4.460 | 4.620 | 260,516,322 | 1,204,236,698 |
| 2023/08/01 | 4.870 | 4.900 | 4.450 | 4.460 | 229,343,947 | 1,071,036,232 |
| 2023/07/03 | 4.660 | 4.900 | 4.620 | 4.860 | 174,222,927 | 829,301,132 |
| 2023/06/01 | 4.740 | 4.800 | 4.450 | 4.640 | 143,407,440 | 667,920,151 |
| 2023/05/04 | 5.040 | 5.070 | 4.740 | 4.740 | 164,991,200 | 808,044,402 |
| 2023/04/03 | 5.490 | 5.610 | 4.860 | 5.030 | 328,030,708 | 1,721,341,140 |
| 2023/03/01 | 5.550 | 6.000 | 5.390 | 5.490 | 640,443,118 | 3,591,284,784 |
| 2023/02/01 | 5.450 | 5.740 | 5.400 | 5.570 | 328,457,089 | 1,819,652,273 |
| 2023/01/03 | 5.140 | 5.500 | 5.110 | 5.440 | 163,149,095 | 864,282,330 |
| 2022/12/01 | 5.340 | 5.550 | 5.120 | 5.140 | 303,178,912 | 1,603,058,497 |
| 2022/11/01 | 4.990 | 5.380 | 4.990 | 5.300 | 317,460,564 | 1,639,683,813 |
| 2022/10/10 | 5.280 | 5.460 | 4.900 | 5.000 | 243,997,556 | 1,259,027,388 |
| 2022/09/01 | 5.790 | 6.670 | 5.070 | 5.250 | 850,914,817 | 4,845,959,882 |
| 2022/08/01 | 5.750 | 6.200 | 5.500 | 5.780 | 663,406,584 | 3,852,733,736 |
| 2022/07/01 | 5.960 | 6.110 | 5.480 | 5.740 | 397,418,288 | 2,313,967,981 |
| 2022/06/01 | 5.930 | 6.290 | 5.680 | 5.990 | 609,066,940 | 3,637,652,299 |
| 2022/05/05 | 5.330 | 6.010 | 5.220 | 5.940 | 430,458,361 | 2,421,328,280 |
| 2022/04/01 | 6.470 | 7.000 | 4.890 | 5.350 | 704,900,977 | 4,178,300,541 |
| 2022/03/01 | 7.300 | 7.480 | 6.040 | 6.530 | 639,491,818 | 4,372,525,305 |
| 2022/02/07 | 6.810 | 7.450 | 6.810 | 7.200 | 473,247,704 | 3,344,678,148 |
| 2022/01/04 | 7.910 | 8.070 | 6.460 | 6.660 | 749,097,208 | 5,449,682,188 |
| 2021/12/01 | 8.340 | 9.440 | 7.900 | 7.970 | 1,779,151,118 | 14,967,108,780 |
| 2021/11/01 | 8.410 | 8.800 | 7.280 | 8.380 | 1,985,979,194 | 16,319,784,026 |
| 2021/10/08 | 10.430 | 10.560 | 8.370 | 8.400 | 1,633,265,917 | 15,418,030,256 |
| 2021/09/01 | 12.520 | 14.200 | 9.710 | 10.180 | 4,178,648,692 | 48,691,703,883 |
| 2021/08/02 | 8.060 | 12.730 | 7.860 | 12.510 | 3,280,996,896 | 33,761,458,059 |
| 2021/07/01 | 7.900 | 9.220 | 7.300 | 7.990 | 1,202,717,642 | 9,745,019,694 |
| 2021/06/01 | 6.750 | 8.000 | 6.330 | 7.910 | 1,005,669,648 | 7,288,590,773 |
| 2021/05/06 | 6.260 | 7.500 | 6.250 | 6.770 | 1,142,265,445 | 7,647,467,154 |
| 2021/04/01 | 5.510 | 6.580 | 5.380 | 6.220 | 1,361,536,041 | 8,063,697,202 |
| 2021/03/01 | 5.880 | 6.120 | 5.300 | 5.490 | 799,006,998 | 4,552,342,371 |
| 2021/02/01 | 5.100 | 6.150 | 4.580 | 5.700 | 536,845,032 | 2,889,568,384 |
| 2021/01/04 | 5.260 | 5.660 | 4.970 | 5.110 | 424,099,417 | 2,226,521,939 |
| 2020/12/01 | 5.450 | 5.500 | 4.920 | 5.250 | 423,239,892 | 2,234,706,629 |
| 2020/11/02 | 5.290 | 6.350 | 5.110 | 5.430 | 996,803,732 | 5,527,276,693 |
| 2020/10/09 | 5.000 | 5.790 | 4.980 | 5.290 | 411,618,044 | 2,167,169,001 |
| 2020/09/01 | 5.080 | 5.830 | 4.920 | 4.920 | 529,927,267 | 2,748,997,697 |
| 2020/08/03 | 5.070 | 6.080 | 4.930 | 5.080 | 538,345,042 | 2,847,845,272 |
| 2020/07/01 | 4.240 | 5.150 | 4.210 | 5.020 | 457,370,259 | 2,129,058,555 |
| 2020/06/01 | 4.450 | 4.550 | 4.230 | 4.240 | 113,629,241 | 496,275,710 |
| 2020/05/06 | 4.590 | 4.680 | 4.320 | 4.420 | 89,856,428 | 404,578,567 |
| 2020/04/01 | 4.460 | 4.920 | 4.230 | 4.630 | 299,769,595 | 1,366,949,353 |
| 2020/03/02 | 5.080 | 5.350 | 4.420 | 4.460 | 314,903,271 | 1,520,195,540 |
| 2020/02/03 | 4.410 | 6.090 | 4.170 | 5.000 | 854,646,202 | 4,202,722,698 |
| 2020/01/02 | 5.120 | 5.500 | 4.810 | 4.900 | 247,240,802 | 1,256,601,376 |
| 2019/12/02 | 4.750 | 5.280 | 4.660 | 5.110 | 225,396,139 | 1,115,710,888 |
| 2019/11/01 | 5.110 | 5.130 | 4.590 | 4.750 | 145,946,615 | 714,408,680 |
| 2019/10/08 | 5.290 | 5.470 | 5.090 | 5.100 | 151,080,290 | 791,283,018 |
| 2019/09/02 | 5.530 | 6.180 | 5.290 | 5.290 | 336,095,454 | 1,872,891,917 |
| 2019/08/01 | 6.540 | 6.750 | 5.450 | 5.510 | 490,264,855 | 2,972,230,683 |
| 2019/07/01 | 6.910 | 7.780 | 6.160 | 6.560 | 995,519,898 | 6,821,800,101 |
| 2019/06/03 | 6.690 | 6.950 | 6.090 | 6.760 | 403,688,088 | 2,673,424,362 |
| 2019/05/06 | 6.580 | 7.140 | 5.900 | 6.530 | 795,572,044 | 5,201,052,237 |
| 2019/04/01 | 7.310 | 8.730 | 6.690 | 6.920 | 1,987,682,220 | 14,733,694,455 |
| 2019/03/01 | 5.080 | 6.850 | 5.030 | 6.850 | 1,043,678,681 | 6,212,497,348 |
| 2019/02/01 | 4.220 | 5.210 | 4.220 | 5.080 | 245,144,088 | 1,147,887,192 |
| 2019/01/02 | 4.300 | 4.810 | 4.150 | 4.200 | 226,650,416 | 989,329,065 |
| 2018/12/03 | 4.650 | 4.730 | 4.110 | 4.220 | 103,705,036 | 459,154,046 |
| 2018/11/01 | 4.380 | 4.930 | 4.380 | 4.540 | 239,448,436 | 1,091,286,247 |