日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.980 | 6.060 | 5.320 | 5.340 | 346,940,353 | 1,968,886,503 |
| 2026/03/02 | 5.020 | 8.140 | 4.900 | 5.890 | 2,833,227,561 | 16,963,950,021 |
| 2026/02/02 | 4.860 | 5.150 | 4.710 | 5.100 | 366,038,637 | 1,813,721,446 |
| 2026/01/05 | 4.420 | 4.950 | 4.410 | 4.890 | 491,958,144 | 2,296,214,637 |
| 2025/12/01 | 4.570 | 4.690 | 4.410 | 4.420 | 382,030,527 | 1,727,733,058 |
| 2025/11/03 | 4.750 | 5.010 | 4.510 | 4.580 | 536,869,251 | 2,529,996,345 |
| 2025/10/09 | 4.610 | 5.020 | 4.600 | 4.750 | 605,962,412 | 2,875,291,644 |
| 2025/09/01 | 4.640 | 4.950 | 4.530 | 4.600 | 652,501,692 | 3,053,707,918 |
| 2025/08/01 | 4.660 | 4.850 | 4.560 | 4.640 | 487,139,630 | 2,278,595,619 |
| 2025/07/01 | 4.530 | 5.400 | 4.520 | 4.660 | 1,262,024,590 | 6,029,322,478 |
| 2025/06/03 | 5.000 | 5.430 | 4.480 | 4.540 | 960,600,453 | 4,670,919,702 |
| 2025/05/06 | 4.320 | 5.780 | 4.280 | 5.200 | 820,074,040 | 4,014,262,425 |
| 2025/04/01 | 4.520 | 4.850 | 4.210 | 4.290 | 814,494,652 | 3,638,754,857 |
| 2025/03/03 | 4.500 | 4.850 | 4.400 | 4.500 | 585,042,217 | 2,669,255,115 |
| 2025/02/05 | 4.400 | 4.600 | 4.390 | 4.490 | 311,598,682 | 1,392,846,108 |
| 2025/01/02 | 4.540 | 4.550 | 4.210 | 4.400 | 255,838,236 | 1,132,084,194 |
| 2024/12/02 | 4.660 | 4.900 | 4.530 | 4.530 | 482,575,319 | 2,246,388,109 |
| 2024/11/01 | 4.880 | 4.970 | 4.520 | 4.650 | 596,582,340 | 2,836,749,026 |
| 2024/10/07 | 4.820 | 5.560 | 4.530 | 4.910 | 727,547,696 | 3,604,998,833 |
| 2024/09/02 | 4.310 | 5.100 | 4.100 | 5.050 | 345,812,575 | 1,604,570,348 |
| 2024/08/01 | 4.740 | 4.790 | 4.130 | 4.290 | 315,081,522 | 1,413,928,329 |
| 2024/07/01 | 5.080 | 5.220 | 4.600 | 4.750 | 376,836,718 | 1,851,210,377 |
| 2024/06/03 | 5.710 | 5.750 | 4.960 | 5.080 | 583,710,510 | 3,137,443,991 |
| 2024/05/06 | 5.340 | 6.120 | 5.330 | 5.750 | 1,366,359,783 | 7,699,437,377 |
| 2024/04/01 | 5.170 | 5.690 | 5.060 | 5.320 | 1,132,119,052 | 6,011,552,166 |
| 2024/03/01 | 4.860 | 5.250 | 4.730 | 5.170 | 965,896,017 | 4,831,894,825 |
| 2024/02/01 | 4.790 | 5.010 | 4.310 | 4.870 | 679,792,562 | 3,225,615,706 |
| 2024/01/02 | 4.880 | 5.330 | 4.480 | 4.860 | 685,283,256 | 3,349,321,913 |
| 2023/12/01 | 5.120 | 5.290 | 4.780 | 4.890 | 473,916,472 | 2,379,060,689 |
| 2023/11/01 | 5.360 | 5.620 | 5.070 | 5.110 | 645,926,878 | 3,416,953,184 |
| 2023/10/09 | 5.970 | 6.040 | 5.230 | 5.360 | 345,662,145 | 1,952,991,119 |
| 2023/09/01 | 6.290 | 6.560 | 5.940 | 5.970 | 456,942,861 | 2,828,476,309 |
| 2023/08/01 | 7.120 | 7.390 | 6.240 | 6.290 | 522,213,161 | 3,530,160,968 |
| 2023/07/03 | 7.330 | 8.240 | 6.840 | 7.170 | 958,897,767 | 7,091,048,986 |
| 2023/06/01 | 7.480 | 7.980 | 6.560 | 7.300 | 1,151,567,939 | 8,440,992,992 |
| 2023/05/04 | 6.040 | 7.800 | 5.760 | 7.500 | 1,578,136,062 | 10,691,871,820 |
| 2023/04/03 | 6.300 | 6.790 | 5.400 | 6.050 | 641,407,187 | 3,935,033,092 |
| 2023/03/01 | 6.500 | 6.910 | 6.130 | 6.370 | 647,269,264 | 4,192,686,657 |
| 2023/02/01 | 5.780 | 7.050 | 5.670 | 6.510 | 719,260,406 | 4,497,175,688 |
| 2023/01/03 | 5.530 | 6.380 | 5.330 | 5.790 | 430,331,518 | 2,477,633,714 |
| 2022/12/01 | 5.800 | 5.860 | 4.860 | 5.550 | 556,470,426 | 3,070,325,575 |
| 2022/11/01 | 4.370 | 6.080 | 4.370 | 5.660 | 758,025,298 | 3,881,089,525 |
| 2022/10/10 | 4.520 | 5.300 | 4.310 | 4.370 | 419,667,651 | 1,940,962,885 |
| 2022/09/01 | 4.530 | 5.960 | 4.440 | 4.460 | 908,353,266 | 4,403,242,456 |
| 2022/08/01 | 4.400 | 4.780 | 4.020 | 4.480 | 838,325,231 | 3,705,397,521 |
| 2022/07/01 | 4.200 | 5.280 | 4.130 | 4.400 | 1,094,657,440 | 4,928,695,123 |
| 2022/06/01 | 4.600 | 4.770 | 4.100 | 4.200 | 534,515,215 | 2,361,220,962 |
| 2022/05/05 | 4.300 | 4.700 | 3.980 | 4.620 | 348,955,260 | 1,535,403,144 |
| 2022/04/01 | 4.720 | 4.730 | 3.900 | 4.320 | 385,412,039 | 1,702,557,682 |
| 2022/03/01 | 5.500 | 5.640 | 4.300 | 4.780 | 690,670,287 | 3,491,338,300 |
| 2022/02/07 | 4.890 | 5.560 | 4.630 | 5.470 | 506,028,437 | 2,599,721,095 |
| 2022/01/04 | 6.240 | 6.310 | 4.610 | 4.790 | 558,491,091 | 3,064,719,861 |
| 2021/12/01 | 4.540 | 6.320 | 4.430 | 6.150 | 1,063,678,836 | 5,701,318,560 |
| 2021/11/01 | 4.280 | 4.630 | 3.940 | 4.590 | 495,445,756 | 2,160,143,496 |
| 2021/10/08 | 5.210 | 5.440 | 3.970 | 4.370 | 836,990,052 | 3,973,610,271 |
| 2021/09/01 | 3.970 | 5.190 | 3.930 | 5.180 | 940,895,321 | 4,297,539,378 |
| 2021/08/02 | 3.800 | 4.130 | 3.710 | 3.970 | 301,372,262 | 1,176,105,252 |
| 2021/07/01 | 3.760 | 3.950 | 3.540 | 3.780 | 246,773,738 | 927,252,320 |
| 2021/06/01 | 3.740 | 3.970 | 3.670 | 3.760 | 148,069,363 | 560,442,538 |
| 2021/05/06 | 3.700 | 3.940 | 3.670 | 3.740 | 142,882,378 | 537,594,947 |
| 2021/04/01 | 4.340 | 4.510 | 3.650 | 3.730 | 335,459,575 | 1,361,127,225 |
| 2021/03/01 | 3.670 | 4.620 | 3.640 | 4.450 | 502,824,797 | 2,059,067,543 |
| 2021/02/01 | 3.510 | 3.910 | 3.440 | 3.680 | 111,284,460 | 404,519,012 |
| 2021/01/04 | 3.860 | 3.910 | 3.520 | 3.530 | 126,953,415 | 470,362,402 |
| 2020/12/01 | 3.820 | 4.110 | 3.660 | 3.880 | 233,364,787 | 902,538,313 |
| 2020/11/02 | 3.680 | 3.920 | 3.640 | 3.840 | 71,848,627 | 270,869,323 |
| 2020/10/09 | 3.810 | 3.910 | 3.690 | 3.710 | 38,229,678 | 144,508,182 |
| 2020/09/01 | 3.920 | 3.980 | 3.760 | 3.790 | 61,060,005 | 235,844,269 |
| 2020/08/03 | 3.900 | 4.420 | 3.820 | 3.900 | 206,137,113 | 826,609,823 |
| 2020/07/01 | 3.390 | 4.110 | 3.380 | 3.860 | 271,187,544 | 999,326,099 |
| 2020/06/01 | 3.720 | 3.820 | 3.360 | 3.390 | 192,539,231 | 687,846,402 |
| 2020/05/06 | 3.460 | 4.110 | 3.390 | 3.760 | 188,562,837 | 693,911,240 |
| 2020/04/01 | 3.520 | 3.650 | 3.430 | 3.470 | 82,401,634 | 289,847,747 |
| 2020/03/02 | 3.590 | 3.840 | 3.420 | 3.540 | 148,252,832 | 533,339,563 |
| 2020/02/03 | 3.580 | 3.760 | 3.500 | 3.590 | 174,912,945 | 630,998,449 |
| 2020/01/02 | 4.100 | 4.150 | 3.880 | 3.970 | 68,582,345 | 276,043,938 |
| 2019/12/02 | 4.130 | 4.180 | 4.020 | 4.100 | 67,965,170 | 279,166,935 |
| 2019/11/01 | 3.950 | 4.170 | 3.900 | 4.130 | 73,147,381 | 295,332,550 |
| 2019/10/08 | 3.890 | 4.390 | 3.850 | 3.930 | 87,423,982 | 351,007,287 |
| 2019/09/02 | 3.910 | 4.040 | 3.860 | 3.900 | 58,273,185 | 228,867,934 |
| 2019/08/01 | 3.950 | 4.020 | 3.650 | 3.910 | 69,113,733 | 268,334,068 |
| 2019/07/01 | 4.290 | 4.300 | 3.890 | 3.970 | 97,840,255 | 402,368,048 |
| 2019/06/03 | 4.240 | 4.350 | 4.130 | 4.300 | 74,506,771 | 317,026,310 |
| 2019/05/06 | 4.480 | 4.480 | 4.070 | 4.240 | 89,229,755 | 385,249,467 |
| 2019/04/01 | 4.930 | 5.150 | 4.440 | 4.550 | 297,243,259 | 1,417,107,237 |
| 2019/03/01 | 4.420 | 5.300 | 4.300 | 4.930 | 480,399,890 | 2,275,894,478 |
| 2019/02/01 | 3.940 | 4.580 | 3.920 | 4.410 | 194,069,154 | 817,516,311 |
| 2019/01/02 | 4.600 | 4.630 | 3.910 | 3.940 | 90,548,002 | 386,639,968 |
| 2018/12/03 | 4.000 | 4.660 | 3.990 | 4.630 | 122,282,175 | 528,258,996 |
| 2018/11/01 | 3.880 | 4.720 | 3.840 | 3.950 | 135,922,338 | 556,941,779 |