日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.650 | 6.080 | 5.320 | 5.360 | 477,539,412 | 2,675,414,555 |
| 2026/03/02 | 5.300 | 8.000 | 4.870 | 5.530 | 4,058,294,760 | 24,045,396,453 |
| 2026/02/02 | 5.180 | 5.550 | 5.130 | 5.400 | 491,417,863 | 2,611,885,941 |
| 2026/01/05 | 4.990 | 5.460 | 4.970 | 5.200 | 695,381,257 | 3,584,690,379 |
| 2025/12/01 | 5.170 | 5.290 | 4.810 | 4.990 | 361,429,381 | 1,830,639,814 |
| 2025/11/03 | 5.500 | 5.890 | 5.100 | 5.200 | 843,304,431 | 4,572,818,277 |
| 2025/10/09 | 5.660 | 5.760 | 5.330 | 5.520 | 671,650,717 | 3,739,415,366 |
| 2025/09/01 | 5.450 | 6.070 | 5.250 | 5.690 | 1,398,369,317 | 7,851,843,714 |
| 2025/08/01 | 5.410 | 5.730 | 5.320 | 5.430 | 856,796,014 | 4,688,816,186 |
| 2025/07/01 | 5.520 | 5.740 | 5.370 | 5.410 | 937,350,631 | 5,164,801,976 |
| 2025/06/03 | 5.210 | 5.880 | 5.200 | 5.550 | 1,318,953,757 | 7,201,487,513 |
| 2025/05/06 | 5.400 | 5.950 | 5.260 | 5.270 | 988,700,141 | 5,408,189,771 |
| 2025/04/01 | 5.680 | 5.760 | 4.380 | 5.400 | 993,829,234 | 5,272,264,086 |
| 2025/03/03 | 6.730 | 7.460 | 5.380 | 5.640 | 3,616,402,876 | 22,792,379,125 |
| 2025/02/05 | 4.330 | 6.130 | 4.250 | 6.130 | 2,807,650,475 | 14,627,858,974 |
| 2025/01/02 | 4.440 | 4.490 | 3.910 | 4.190 | 410,026,943 | 1,745,689,709 |
| 2024/12/02 | 5.030 | 5.590 | 4.370 | 4.440 | 1,540,864,839 | 7,484,750,955 |
| 2024/11/01 | 4.270 | 5.530 | 4.130 | 4.620 | 2,260,553,381 | 10,483,316,304 |
| 2024/10/07 | 4.000 | 4.550 | 3.850 | 4.260 | 751,463,883 | 3,129,847,072 |
| 2024/09/02 | 3.500 | 4.140 | 3.280 | 4.140 | 234,331,669 | 882,258,733 |
| 2024/08/01 | 3.710 | 3.830 | 3.380 | 3.510 | 252,028,002 | 909,191,017 |
| 2024/07/01 | 3.690 | 3.790 | 3.390 | 3.680 | 156,356,127 | 568,745,411 |
| 2024/06/03 | 3.970 | 3.970 | 3.620 | 3.680 | 171,652,079 | 653,994,420 |
| 2024/05/06 | 4.180 | 4.380 | 3.930 | 3.950 | 474,377,045 | 1,949,689,654 |
| 2024/04/01 | 4.230 | 4.300 | 3.800 | 4.130 | 486,704,556 | 2,002,789,247 |
| 2024/03/01 | 3.820 | 4.970 | 3.720 | 4.180 | 1,404,756,065 | 5,861,344,681 |
| 2024/02/01 | 3.750 | 4.050 | 3.110 | 3.830 | 401,759,837 | 1,480,484,999 |
| 2024/01/02 | 4.140 | 4.250 | 3.620 | 3.770 | 304,593,635 | 1,201,621,890 |
| 2023/12/01 | 4.270 | 4.380 | 4.000 | 4.140 | 199,574,066 | 837,712,142 |
| 2023/11/01 | 4.350 | 4.660 | 4.170 | 4.280 | 531,126,408 | 2,318,366,770 |
| 2023/10/09 | 4.390 | 4.650 | 3.910 | 4.340 | 452,266,489 | 1,954,921,898 |
| 2023/09/01 | 4.500 | 4.650 | 4.300 | 4.390 | 268,406,233 | 1,197,091,799 |
| 2023/08/01 | 5.010 | 5.080 | 4.430 | 4.510 | 530,800,358 | 2,525,282,703 |
| 2023/07/03 | 4.720 | 5.100 | 4.670 | 5.040 | 579,817,874 | 2,830,960,769 |
| 2023/06/01 | 4.650 | 5.250 | 4.590 | 4.730 | 774,616,771 | 3,722,033,584 |
| 2023/05/04 | 4.880 | 5.140 | 4.560 | 4.670 | 491,294,493 | 2,364,354,747 |
| 2023/04/03 | 5.310 | 5.790 | 4.700 | 4.910 | 979,584,966 | 5,071,801,161 |
| 2023/03/01 | 5.110 | 5.890 | 4.870 | 5.390 | 1,944,631,433 | 10,335,716,066 |
| 2023/02/01 | 4.580 | 5.490 | 4.530 | 5.130 | 1,415,809,446 | 6,983,480,092 |
| 2023/01/03 | 4.320 | 4.620 | 4.310 | 4.570 | 346,067,826 | 1,541,732,164 |
| 2022/12/01 | 4.730 | 4.780 | 4.140 | 4.320 | 567,848,574 | 2,551,059,718 |
| 2022/11/01 | 4.180 | 4.880 | 4.160 | 4.710 | 929,582,587 | 4,166,853,946 |
| 2022/10/10 | 4.200 | 4.430 | 4.020 | 4.180 | 315,727,690 | 1,328,424,255 |
| 2022/09/01 | 4.640 | 4.970 | 4.090 | 4.150 | 495,310,283 | 2,210,322,137 |
| 2022/08/01 | 5.140 | 5.160 | 4.560 | 4.640 | 547,558,436 | 2,669,347,375 |
| 2022/07/01 | 5.790 | 6.100 | 5.130 | 5.140 | 1,009,885,355 | 5,594,764,866 |
| 2022/06/01 | 6.100 | 6.340 | 5.470 | 5.780 | 1,315,319,970 | 7,789,982,522 |
| 2022/05/05 | 6.250 | 7.690 | 5.820 | 6.180 | 2,877,122,555 | 18,658,139,769 |
| 2022/04/01 | 7.030 | 7.870 | 5.030 | 6.180 | 2,879,138,256 | 18,793,574,966 |
| 2022/03/01 | 7.350 | 9.230 | 6.130 | 7.350 | 5,212,663,123 | 39,173,163,369 |
| 2022/02/07 | 4.160 | 9.240 | 4.070 | 7.440 | 1,884,058,568 | 11,732,974,732 |
| 2022/01/04 | 3.770 | 4.470 | 3.760 | 4.100 | 653,181,358 | 2,629,054,965 |
| 2021/12/01 | 3.530 | 3.920 | 3.520 | 3.730 | 275,103,854 | 1,011,006,663 |
| 2021/11/01 | 3.470 | 3.620 | 3.430 | 3.530 | 128,307,439 | 450,679,879 |
| 2021/10/08 | 3.860 | 3.970 | 3.400 | 3.470 | 144,888,613 | 532,465,652 |
| 2021/09/01 | 3.740 | 4.150 | 3.740 | 3.870 | 346,428,236 | 1,342,409,414 |
| 2021/08/02 | 3.430 | 3.920 | 3.390 | 3.770 | 201,802,794 | 732,039,635 |
| 2021/07/01 | 3.680 | 3.700 | 3.350 | 3.430 | 116,782,422 | 413,409,773 |
| 2021/06/01 | 3.790 | 4.150 | 3.670 | 3.680 | 231,318,820 | 884,216,189 |
| 2021/05/06 | 3.750 | 3.920 | 3.720 | 3.790 | 103,283,726 | 391,961,740 |
| 2021/04/01 | 3.980 | 3.980 | 3.710 | 3.750 | 113,411,384 | 437,200,885 |
| 2021/03/01 | 3.870 | 4.040 | 3.790 | 3.960 | 185,894,927 | 727,778,639 |
| 2021/02/01 | 3.560 | 3.930 | 3.450 | 3.850 | 112,379,442 | 415,522,986 |
| 2021/01/04 | 4.010 | 4.070 | 3.540 | 3.560 | 146,400,191 | 555,588,724 |
| 2020/12/01 | 4.270 | 4.420 | 3.860 | 3.990 | 152,127,866 | 629,048,725 |
| 2020/11/02 | 4.210 | 4.420 | 4.100 | 4.290 | 180,360,397 | 767,433,489 |
| 2020/10/09 | 4.330 | 4.700 | 4.200 | 4.200 | 149,252,950 | 650,369,729 |
| 2020/09/01 | 4.860 | 4.910 | 4.260 | 4.280 | 229,075,706 | 1,048,594,044 |
| 2020/08/03 | 5.120 | 5.260 | 4.780 | 4.860 | 469,873,406 | 2,351,716,397 |
| 2020/07/01 | 4.780 | 5.860 | 4.700 | 5.080 | 1,638,499,874 | 8,364,541,856 |
| 2020/06/01 | 4.880 | 5.230 | 4.600 | 4.760 | 751,190,877 | 3,656,421,593 |
| 2020/05/06 | 4.800 | 6.310 | 4.800 | 5.050 | 1,978,044,511 | 10,364,953,237 |
| 2020/04/01 | 4.090 | 6.180 | 4.080 | 4.860 | 1,328,014,682 | 6,377,790,510 |
| 2020/03/02 | 4.020 | 5.180 | 3.950 | 4.140 | 1,903,442,005 | 8,227,628,066 |
| 2020/02/03 | 3.470 | 4.270 | 3.120 | 3.980 | 523,350,749 | 1,941,631,278 |
| 2020/01/02 | 3.840 | 4.350 | 3.760 | 3.850 | 277,229,995 | 1,095,058,480 |
| 2019/12/02 | 3.630 | 3.820 | 3.560 | 3.810 | 115,339,911 | 427,334,370 |
| 2019/11/01 | 3.770 | 3.920 | 3.570 | 3.600 | 160,730,901 | 597,115,297 |
| 2019/10/08 | 3.580 | 4.240 | 3.530 | 3.770 | 231,403,435 | 874,704,984 |
| 2019/09/02 | 3.710 | 3.980 | 3.520 | 3.570 | 161,666,275 | 597,356,886 |
| 2019/08/01 | 3.990 | 4.140 | 3.480 | 3.710 | 184,999,731 | 708,548,969 |
| 2019/07/01 | 4.220 | 4.300 | 3.940 | 4.010 | 146,214,078 | 602,036,466 |
| 2019/06/03 | 4.260 | 4.370 | 4.030 | 4.140 | 240,437,384 | 1,009,837,012 |
| 2019/05/06 | 4.490 | 4.690 | 4.010 | 4.260 | 623,041,699 | 2,718,019,411 |
| 2019/04/01 | 4.700 | 5.500 | 4.350 | 4.990 | 985,924,806 | 4,816,242,677 |
| 2019/03/01 | 3.680 | 5.610 | 3.650 | 4.630 | 1,125,255,291 | 4,942,683,865 |
| 2019/02/01 | 3.150 | 3.780 | 3.130 | 3.690 | 179,422,346 | 616,764,314 |
| 2019/01/02 | 3.110 | 3.400 | 3.060 | 3.130 | 127,381,136 | 404,435,106 |
| 2018/12/03 | 3.320 | 3.520 | 3.070 | 3.100 | 143,749,507 | 467,545,271 |
| 2018/11/01 | 3.250 | 3.520 | 3.170 | 3.270 | 174,743,876 | 577,091,650 |