日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.900 | 7.030 | 6.470 | 6.490 | 154,341,464 | 1,037,560,491 |
| 2026/03/02 | 7.710 | 8.600 | 6.630 | 6.770 | 3,576,725,976 | 26,566,132,186 |
| 2026/02/02 | 6.060 | 7.010 | 5.790 | 7.010 | 530,111,701 | 3,428,497,426 |
| 2026/01/05 | 5.580 | 6.440 | 5.550 | 6.110 | 727,309,037 | 4,305,669,499 |
| 2025/12/01 | 5.620 | 6.400 | 5.450 | 5.520 | 1,064,578,612 | 6,118,665,572 |
| 2025/11/03 | 5.890 | 6.230 | 5.520 | 5.620 | 584,376,167 | 3,398,147,411 |
| 2025/10/09 | 5.640 | 6.500 | 5.610 | 5.870 | 954,134,430 | 5,634,163,809 |
| 2025/09/01 | 4.370 | 5.490 | 4.360 | 5.330 | 1,233,240,358 | 6,027,462,249 |
| 2025/08/01 | 4.280 | 4.530 | 4.280 | 4.360 | 455,211,267 | 1,985,859,152 |
| 2025/07/01 | 4.300 | 4.500 | 4.250 | 4.290 | 422,725,036 | 1,832,513,031 |
| 2025/06/03 | 4.350 | 4.450 | 4.220 | 4.290 | 272,894,665 | 1,180,951,662 |
| 2025/05/06 | 4.230 | 4.610 | 4.230 | 4.360 | 304,441,474 | 1,326,603,722 |
| 2025/04/01 | 4.730 | 4.860 | 4.120 | 4.220 | 427,219,497 | 1,915,011,395 |
| 2025/03/03 | 4.680 | 5.080 | 4.560 | 4.730 | 646,840,805 | 3,080,579,333 |
| 2025/02/05 | 4.570 | 4.890 | 4.440 | 4.670 | 678,356,897 | 3,149,271,894 |
| 2025/01/02 | 4.870 | 4.910 | 4.280 | 4.550 | 357,325,957 | 1,662,459,014 |
| 2024/12/02 | 5.260 | 5.600 | 4.860 | 4.870 | 624,252,990 | 3,213,342,266 |
| 2024/11/01 | 4.900 | 5.830 | 4.700 | 5.220 | 1,115,388,006 | 5,758,190,580 |
| 2024/10/07 | 4.820 | 5.550 | 4.300 | 4.910 | 886,199,985 | 4,337,948,926 |
| 2024/09/02 | 4.230 | 5.100 | 3.950 | 5.060 | 467,022,865 | 2,141,299,836 |
| 2024/08/01 | 4.620 | 4.710 | 4.050 | 4.240 | 384,711,085 | 1,694,652,329 |
| 2024/07/01 | 4.600 | 4.770 | 4.260 | 4.610 | 383,535,921 | 1,748,923,799 |
| 2024/06/03 | 5.030 | 5.540 | 4.420 | 4.530 | 724,453,307 | 3,535,332,138 |
| 2024/05/06 | 4.730 | 5.030 | 4.530 | 4.930 | 474,189,654 | 2,278,481,287 |
| 2024/04/01 | 4.390 | 4.930 | 3.970 | 4.680 | 677,259,602 | 3,042,588,761 |
| 2024/03/01 | 4.160 | 4.520 | 4.030 | 4.390 | 534,146,126 | 2,283,474,688 |
| 2024/02/01 | 3.960 | 4.310 | 3.060 | 4.160 | 663,710,857 | 2,570,220,293 |
| 2024/01/02 | 4.940 | 5.060 | 3.940 | 3.960 | 519,050,586 | 2,322,751,372 |
| 2023/12/01 | 5.420 | 5.460 | 4.460 | 4.940 | 479,135,614 | 2,429,217,562 |
| 2023/11/01 | 5.920 | 5.980 | 5.360 | 5.410 | 321,507,721 | 1,822,145,008 |
| 2023/10/09 | 5.750 | 6.090 | 5.670 | 5.910 | 370,036,948 | 2,166,566,330 |
| 2023/09/01 | 5.150 | 5.680 | 5.030 | 5.610 | 326,998,399 | 1,755,163,906 |
| 2023/08/01 | 5.440 | 5.760 | 5.140 | 5.160 | 509,942,738 | 2,740,942,216 |
| 2023/07/03 | 4.600 | 5.510 | 4.490 | 5.410 | 375,274,595 | 1,877,311,161 |
| 2023/06/01 | 4.710 | 4.890 | 4.210 | 4.580 | 278,342,319 | 1,279,678,811 |
| 2023/05/04 | 4.640 | 4.970 | 4.610 | 4.710 | 232,184,521 | 1,098,813,245 |
| 2023/04/03 | 5.130 | 5.170 | 4.450 | 4.630 | 262,611,403 | 1,272,352,247 |
| 2023/03/01 | 5.400 | 5.530 | 5.030 | 5.150 | 367,514,118 | 1,939,555,757 |
| 2023/02/01 | 5.550 | 5.760 | 5.260 | 5.380 | 445,327,235 | 2,443,733,202 |
| 2023/01/03 | 5.080 | 5.990 | 5.060 | 5.520 | 306,299,523 | 1,657,846,168 |
| 2022/12/01 | 5.280 | 6.130 | 5.040 | 5.070 | 614,946,394 | 3,308,411,599 |
| 2022/11/01 | 4.870 | 5.670 | 4.780 | 5.270 | 611,950,106 | 3,150,013,170 |
| 2022/10/10 | 4.700 | 5.460 | 4.510 | 4.830 | 612,150,372 | 2,984,233,063 |
| 2022/09/01 | 5.750 | 7.050 | 4.660 | 4.690 | 1,137,816,130 | 6,300,656,819 |
| 2022/08/01 | 6.670 | 7.630 | 5.660 | 5.720 | 1,860,392,504 | 11,943,719,875 |
| 2022/07/01 | 5.250 | 7.050 | 4.980 | 6.700 | 1,267,687,939 | 7,599,789,194 |
| 2022/06/01 | 5.470 | 5.880 | 5.040 | 5.250 | 551,819,888 | 2,985,345,594 |
| 2022/05/05 | 4.220 | 5.570 | 3.980 | 5.500 | 320,649,072 | 1,544,726,904 |
| 2022/04/01 | 5.110 | 5.160 | 3.920 | 4.260 | 303,824,090 | 1,401,388,615 |
| 2022/03/01 | 5.990 | 6.030 | 4.810 | 5.140 | 375,597,145 | 2,062,967,318 |
| 2022/02/07 | 5.260 | 6.050 | 5.160 | 5.940 | 312,143,801 | 1,748,785,645 |
| 2022/01/04 | 6.040 | 6.180 | 5.120 | 5.140 | 341,290,106 | 1,918,050,395 |
| 2021/12/01 | 5.430 | 6.100 | 5.280 | 6.010 | 783,007,142 | 4,467,055,745 |
| 2021/11/01 | 4.710 | 6.020 | 4.570 | 5.400 | 558,229,503 | 2,888,837,678 |
| 2021/10/08 | 5.300 | 5.460 | 4.620 | 4.740 | 216,484,524 | 1,088,917,155 |
| 2021/09/01 | 4.560 | 5.500 | 4.530 | 5.250 | 441,749,721 | 2,191,078,616 |
| 2021/08/02 | 4.190 | 4.770 | 4.180 | 4.580 | 181,887,581 | 805,761,983 |
| 2021/07/01 | 4.580 | 4.620 | 4.100 | 4.180 | 124,914,080 | 545,874,529 |
| 2021/06/01 | 4.760 | 5.190 | 4.300 | 4.560 | 331,715,565 | 1,559,892,444 |
| 2021/05/06 | 4.240 | 4.960 | 4.220 | 4.780 | 188,021,585 | 855,498,211 |
| 2021/04/01 | 4.570 | 4.640 | 4.140 | 4.170 | 144,048,294 | 630,931,527 |
| 2021/03/01 | 4.750 | 5.040 | 4.330 | 4.600 | 482,274,564 | 2,257,044,959 |
| 2021/02/01 | 3.870 | 4.770 | 3.560 | 4.690 | 212,270,019 | 896,310,155 |
| 2021/01/04 | 4.110 | 4.170 | 3.810 | 3.860 | 150,321,541 | 599,407,144 |
| 2020/12/01 | 4.520 | 4.800 | 4.000 | 4.110 | 179,255,208 | 781,104,568 |
| 2020/11/02 | 4.380 | 4.700 | 4.360 | 4.510 | 133,765,691 | 600,273,538 |
| 2020/10/09 | 4.750 | 4.880 | 4.370 | 4.380 | 103,024,045 | 473,395,486 |
| 2020/09/01 | 5.330 | 5.370 | 4.680 | 4.690 | 194,288,414 | 974,842,117 |
| 2020/08/03 | 5.210 | 5.490 | 5.060 | 5.330 | 284,345,047 | 1,499,209,260 |
| 2020/07/01 | 5.140 | 5.880 | 5.010 | 5.190 | 528,212,983 | 2,802,169,874 |
| 2020/06/01 | 4.870 | 5.140 | 4.650 | 5.100 | 177,639,785 | 877,540,537 |
| 2020/05/06 | 5.010 | 5.100 | 4.660 | 4.800 | 151,117,898 | 739,344,315 |
| 2020/04/01 | 4.610 | 5.180 | 4.500 | 5.040 | 217,028,677 | 1,048,791,081 |
| 2020/03/02 | 5.160 | 5.640 | 4.590 | 4.620 | 275,167,713 | 1,376,526,484 |
| 2020/02/03 | 4.990 | 5.990 | 4.490 | 5.120 | 398,940,473 | 2,053,546,084 |
| 2020/01/02 | 6.160 | 6.180 | 5.500 | 5.540 | 204,408,175 | 1,194,765,782 |
| 2019/12/02 | 6.390 | 6.640 | 5.640 | 6.170 | 360,398,856 | 2,238,076,895 |
| 2019/11/01 | 6.220 | 6.940 | 6.020 | 6.370 | 417,239,917 | 2,665,119,969 |
| 2019/10/08 | 5.700 | 6.650 | 5.670 | 6.260 | 382,469,403 | 2,321,589,276 |
| 2019/09/02 | 5.710 | 6.370 | 5.640 | 5.680 | 372,383,565 | 2,178,443,855 |
| 2019/08/01 | 5.160 | 6.110 | 4.800 | 5.730 | 429,185,566 | 2,339,061,334 |
| 2019/07/01 | 6.260 | 6.610 | 5.180 | 5.190 | 819,737,578 | 4,762,675,328 |
| 2019/06/03 | 4.370 | 6.570 | 4.290 | 6.000 | 711,415,842 | 3,775,839,581 |
| 2019/05/06 | 5.020 | 5.020 | 4.200 | 4.360 | 120,800,818 | 561,723,803 |
| 2019/04/01 | 5.240 | 5.640 | 5.030 | 5.130 | 260,316,195 | 1,369,263,185 |
| 2019/03/01 | 5.480 | 5.890 | 5.060 | 5.210 | 269,140,188 | 1,456,048,417 |
| 2019/02/01 | 4.820 | 5.580 | 4.820 | 5.430 | 104,164,786 | 537,750,707 |
| 2019/01/02 | 5.200 | 5.780 | 4.770 | 4.780 | 151,313,131 | 776,614,644 |
| 2018/12/03 | 4.700 | 5.490 | 4.500 | 5.200 | 232,033,704 | 1,153,787,593 |
| 2018/11/01 | 4.530 | 4.850 | 4.270 | 4.460 | 129,114,137 | 584,564,255 |