日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.930 | 4.940 | 4.640 | 4.660 | 32,727,700 | 156,847,502 |
| 2026/03/02 | 5.640 | 5.800 | 4.430 | 4.880 | 396,548,946 | 2,057,097,657 |
| 2026/02/02 | 5.250 | 6.280 | 5.040 | 5.840 | 576,143,062 | 3,227,841,504 |
| 2026/01/05 | 4.590 | 5.500 | 4.480 | 5.270 | 444,629,403 | 2,205,361,838 |
| 2025/12/01 | 5.040 | 5.120 | 4.440 | 4.590 | 267,684,735 | 1,284,217,516 |
| 2025/11/03 | 4.580 | 5.760 | 4.510 | 5.000 | 1,024,908,281 | 5,086,107,344 |
| 2025/10/09 | 4.120 | 4.440 | 3.880 | 4.400 | 225,878,100 | 950,946,801 |
| 2025/09/01 | 4.250 | 4.330 | 3.870 | 4.110 | 221,835,206 | 918,397,752 |
| 2025/08/01 | 4.350 | 4.720 | 4.120 | 4.240 | 262,523,968 | 1,143,948,190 |
| 2025/07/01 | 4.220 | 4.580 | 4.160 | 4.330 | 293,984,308 | 1,270,747,171 |
| 2025/06/03 | 4.000 | 4.360 | 3.840 | 4.220 | 250,563,510 | 1,028,563,208 |
| 2025/05/06 | 3.970 | 4.460 | 3.970 | 4.000 | 322,994,589 | 1,324,277,814 |
| 2025/04/01 | 3.520 | 4.600 | 3.140 | 3.940 | 724,778,511 | 2,754,158,341 |
| 2025/03/03 | 3.680 | 3.960 | 3.380 | 3.410 | 305,219,411 | 1,101,079,025 |
| 2025/02/05 | 3.580 | 3.910 | 3.550 | 3.650 | 195,638,843 | 718,483,650 |
| 2025/01/02 | 3.480 | 4.040 | 3.110 | 3.570 | 394,220,698 | 1,399,483,477 |
| 2024/12/02 | 4.100 | 4.510 | 3.460 | 3.470 | 301,606,627 | 1,171,741,745 |
| 2024/11/01 | 4.350 | 4.390 | 3.700 | 4.060 | 413,006,966 | 1,703,653,734 |
| 2024/10/08 | 3.630 | 5.040 | 3.100 | 4.320 | 733,624,696 | 2,951,005,339 |
| 2024/09/02 | 2.460 | 3.370 | 2.330 | 3.320 | 422,476,360 | 1,212,507,153 |
| 2024/08/01 | 2.570 | 2.800 | 2.330 | 2.460 | 193,065,002 | 490,385,105 |
| 2024/07/01 | 2.260 | 2.770 | 2.130 | 2.570 | 294,255,862 | 715,777,384 |
| 2024/06/03 | 2.620 | 2.620 | 2.160 | 2.260 | 133,436,784 | 322,249,833 |
| 2024/05/06 | 2.800 | 3.610 | 2.600 | 2.620 | 387,155,339 | 1,125,654,148 |
| 2024/04/01 | 2.830 | 3.720 | 2.140 | 2.870 | 397,904,587 | 1,149,944,256 |
| 2024/03/01 | 2.660 | 2.950 | 2.500 | 2.810 | 160,404,844 | 437,905,224 |
| 2024/02/01 | 3.040 | 3.090 | 1.840 | 2.630 | 233,707,205 | 619,324,093 |
| 2024/01/02 | 4.220 | 4.380 | 3.060 | 3.060 | 299,895,892 | 1,103,616,882 |
| 2023/12/01 | 3.920 | 4.450 | 3.750 | 4.230 | 360,906,215 | 1,475,204,153 |
| 2023/11/01 | 3.930 | 4.100 | 3.890 | 3.920 | 149,334,745 | 591,365,590 |
| 2023/10/09 | 3.820 | 3.950 | 3.530 | 3.920 | 103,576,592 | 394,108,932 |
| 2023/09/01 | 3.740 | 3.890 | 3.720 | 3.830 | 131,858,327 | 500,402,350 |
| 2023/08/01 | 3.790 | 3.840 | 3.620 | 3.750 | 105,998,016 | 397,492,560 |
| 2023/07/03 | 3.520 | 3.780 | 3.440 | 3.760 | 69,477,052 | 251,854,313 |
| 2023/06/01 | 3.660 | 3.750 | 3.350 | 3.480 | 68,321,736 | 243,225,380 |
| 2023/05/04 | 3.620 | 3.720 | 3.590 | 3.660 | 65,077,502 | 237,370,188 |
| 2023/04/03 | 3.810 | 3.820 | 3.330 | 3.640 | 83,580,399 | 305,068,456 |
| 2023/03/01 | 3.880 | 4.030 | 3.770 | 3.830 | 149,211,440 | 578,567,358 |
| 2023/02/01 | 3.900 | 4.040 | 3.840 | 3.900 | 74,042,649 | 290,247,184 |
| 2023/01/03 | 3.680 | 3.880 | 3.650 | 3.870 | 65,733,052 | 247,813,606 |
| 2022/12/01 | 4.080 | 4.150 | 3.630 | 3.690 | 79,428,820 | 308,779,537 |
| 2022/11/01 | 3.500 | 4.380 | 3.500 | 4.060 | 182,538,862 | 704,600,007 |
| 2022/10/10 | 3.720 | 3.990 | 3.500 | 3.510 | 89,807,392 | 330,491,202 |
| 2022/09/01 | 4.350 | 4.570 | 3.660 | 3.700 | 113,124,305 | 460,415,921 |
| 2022/08/01 | 4.320 | 4.610 | 4.030 | 4.330 | 109,241,302 | 472,195,527 |
| 2022/07/01 | 4.210 | 4.360 | 3.930 | 4.280 | 105,075,286 | 440,790,824 |
| 2022/06/01 | 4.330 | 4.700 | 4.130 | 4.200 | 105,896,623 | 459,591,343 |
| 2022/05/05 | 4.080 | 4.370 | 3.920 | 4.330 | 74,943,509 | 312,889,150 |
| 2022/04/01 | 5.160 | 5.320 | 3.730 | 4.030 | 173,056,191 | 789,136,230 |
| 2022/03/01 | 5.120 | 5.740 | 4.410 | 5.190 | 292,250,625 | 1,494,861,946 |
| 2022/02/07 | 5.270 | 5.410 | 5.050 | 5.120 | 47,912,526 | 249,744,041 |
| 2022/01/04 | 5.590 | 5.890 | 4.990 | 5.250 | 104,568,673 | 567,807,894 |
| 2021/12/01 | 5.090 | 5.640 | 5.020 | 5.590 | 103,462,994 | 551,975,072 |
| 2021/11/01 | 5.000 | 5.270 | 4.930 | 5.090 | 60,208,768 | 305,408,975 |
| 2021/10/08 | 5.600 | 5.780 | 4.830 | 4.990 | 48,725,844 | 258,246,973 |
| 2021/09/01 | 5.290 | 6.560 | 5.120 | 5.590 | 153,192,606 | 864,006,297 |
| 2021/08/02 | 5.050 | 5.450 | 4.790 | 5.300 | 52,268,493 | 269,052,067 |
| 2021/07/01 | 5.620 | 5.650 | 4.980 | 5.040 | 48,849,674 | 260,002,389 |
| 2021/06/01 | 5.730 | 6.460 | 5.570 | 5.600 | 64,793,129 | 378,391,873 |
| 2021/05/06 | 5.800 | 6.430 | 5.500 | 5.710 | 54,144,574 | 317,287,203 |
| 2021/04/01 | 5.820 | 6.460 | 5.490 | 5.820 | 25,966,715 | 153,138,701 |
| 2021/03/01 | 5.690 | 6.000 | 5.370 | 5.810 | 30,560,030 | 174,726,971 |
| 2021/02/01 | 5.070 | 5.800 | 4.770 | 5.570 | 30,130,331 | 159,766,080 |
| 2021/01/04 | 5.270 | 5.650 | 4.980 | 5.080 | 37,157,339 | 194,890,243 |
| 2020/12/01 | 5.770 | 5.780 | 5.150 | 5.230 | 29,353,802 | 160,932,219 |
| 2020/11/02 | 5.280 | 5.920 | 5.250 | 5.730 | 23,626,292 | 131,007,789 |
| 2020/10/09 | 5.400 | 5.690 | 5.180 | 5.280 | 17,708,364 | 95,403,811 |
| 2020/09/01 | 6.070 | 6.090 | 5.350 | 5.400 | 29,123,461 | 166,804,622 |
| 2020/08/03 | 6.120 | 6.190 | 5.760 | 6.060 | 40,585,842 | 244,834,091 |
| 2020/07/01 | 5.800 | 6.570 | 5.620 | 6.120 | 48,684,375 | 293,445,070 |
| 2020/06/01 | 5.920 | 6.150 | 5.780 | 5.890 | 22,273,900 | 132,195,596 |
| 2020/05/06 | 6.250 | 6.270 | 5.540 | 5.920 | 19,911,578 | 119,369,910 |
| 2020/04/01 | 6.450 | 6.730 | 6.010 | 6.300 | 26,250,296 | 167,280,011 |
| 2020/03/02 | 6.090 | 7.310 | 6.090 | 6.450 | 55,773,903 | 361,693,760 |
| 2020/02/03 | 6.440 | 6.740 | 6.000 | 6.040 | 41,961,696 | 264,568,493 |
| 2020/01/02 | 6.620 | 6.990 | 6.330 | 6.780 | 31,439,082 | 210,013,067 |
| 2019/12/02 | 5.960 | 6.730 | 5.920 | 6.580 | 31,791,505 | 200,207,002 |
| 2019/11/01 | 7.310 | 7.760 | 5.840 | 6.000 | 29,352,509 | 197,469,004 |
| 2019/10/08 | 7.790 | 7.790 | 7.020 | 7.340 | 30,137,810 | 225,581,507 |
| 2019/09/02 | 6.590 | 7.920 | 6.500 | 7.810 | 50,492,204 | 363,796,329 |
| 2019/08/01 | 7.000 | 7.000 | 5.500 | 6.610 | 107,601,532 | 702,369,000 |
| 2019/07/01 | 7.940 | 8.030 | 6.970 | 7.020 | 73,291,327 | 548,952,039 |
| 2019/06/03 | 7.830 | 8.040 | 7.230 | 7.850 | 54,970,222 | 425,332,092 |
| 2019/05/06 | 8.950 | 8.990 | 7.610 | 7.820 | 114,198,122 | 952,697,832 |
| 2019/04/01 | 10.000 | 11.900 | 8.920 | 9.230 | 306,368,022 | 3,067,509,820 |
| 2019/03/01 | 8.490 | 10.630 | 8.420 | 9.980 | 260,015,932 | 2,438,949,442 |
| 2019/02/01 | 7.090 | 8.650 | 7.030 | 8.500 | 84,828,317 | 663,145,368 |
| 2019/01/02 | 7.380 | 7.980 | 6.970 | 7.000 | 59,969,005 | 439,722,729 |
| 2018/12/03 | 8.540 | 8.720 | 7.320 | 7.360 | 75,412,633 | 602,169,874 |
| 2018/11/01 | 9.070 | 10.100 | 8.070 | 8.390 | 159,702,300 | 1,422,548,237 |