日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.490 | 5.710 | 5.320 | 5.330 | 192,890,819 | 1,053,666,098 |
| 2026/03/02 | 5.950 | 5.960 | 5.020 | 5.440 | 661,891,438 | 3,701,627,867 |
| 2026/02/02 | 6.360 | 6.490 | 5.910 | 6.030 | 536,984,042 | 3,327,958,600 |
| 2026/01/05 | 7.290 | 7.810 | 6.350 | 6.460 | 2,030,324,564 | 14,166,589,645 |
| 2025/12/01 | 8.110 | 8.760 | 6.500 | 7.150 | 4,302,514,285 | 32,828,183,994 |
| 2025/11/03 | 6.120 | 9.240 | 6.040 | 8.300 | 3,523,186,273 | 26,159,658,077 |
| 2025/10/09 | 5.490 | 6.130 | 5.180 | 6.120 | 563,702,014 | 3,230,012,540 |
| 2025/09/01 | 6.020 | 6.170 | 5.270 | 5.500 | 492,362,429 | 2,826,160,342 |
| 2025/08/01 | 6.390 | 6.600 | 5.790 | 6.010 | 855,937,034 | 5,304,669,768 |
| 2025/07/01 | 5.890 | 7.340 | 5.860 | 6.420 | 2,422,738,977 | 15,451,017,825 |
| 2025/06/03 | 6.240 | 7.400 | 5.570 | 5.880 | 2,047,574,965 | 12,843,413,967 |
| 2025/05/06 | 4.830 | 6.170 | 4.830 | 6.120 | 1,422,750,657 | 7,807,344,230 |
| 2025/04/01 | 4.540 | 5.900 | 3.760 | 4.800 | 1,048,404,099 | 4,979,919,470 |
| 2025/03/03 | 5.140 | 5.280 | 4.450 | 4.520 | 617,094,247 | 2,991,364,362 |
| 2025/02/05 | 4.250 | 5.840 | 4.140 | 5.120 | 846,684,952 | 4,095,838,455 |
| 2025/01/02 | 4.800 | 4.860 | 4.160 | 4.300 | 320,571,509 | 1,452,188,935 |
| 2024/12/02 | 5.990 | 6.820 | 4.770 | 4.790 | 1,143,927,865 | 6,397,416,585 |
| 2024/11/01 | 5.150 | 7.110 | 4.690 | 5.640 | 1,905,841,215 | 10,763,238,261 |
| 2024/10/08 | 4.750 | 5.500 | 3.800 | 5.280 | 1,560,639,039 | 7,541,788,155 |
| 2024/09/02 | 3.050 | 5.690 | 2.970 | 4.320 | 1,642,229,217 | 6,581,233,587 |
| 2024/08/01 | 3.080 | 3.540 | 2.960 | 3.050 | 262,462,686 | 828,725,931 |
| 2024/07/01 | 2.930 | 3.200 | 2.840 | 3.050 | 126,046,726 | 378,770,411 |
| 2024/06/03 | 3.340 | 3.350 | 2.830 | 2.920 | 164,992,092 | 513,125,406 |
| 2024/05/06 | 3.670 | 3.900 | 3.200 | 3.350 | 212,931,159 | 751,646,991 |
| 2024/04/01 | 3.700 | 3.820 | 3.160 | 3.670 | 178,869,877 | 641,695,683 |
| 2024/03/01 | 3.700 | 3.950 | 3.510 | 3.700 | 219,252,418 | 814,522,732 |
| 2024/02/01 | 3.740 | 3.980 | 2.900 | 3.700 | 263,956,061 | 944,962,698 |
| 2024/01/02 | 4.510 | 4.660 | 3.700 | 3.740 | 270,176,698 | 1,121,908,738 |
| 2023/12/01 | 4.860 | 5.210 | 4.370 | 4.520 | 331,818,755 | 1,572,820,898 |
| 2023/11/01 | 4.720 | 5.010 | 4.630 | 4.880 | 278,844,799 | 1,341,243,483 |
| 2023/10/09 | 4.700 | 4.780 | 4.240 | 4.740 | 192,477,921 | 888,285,605 |
| 2023/09/01 | 4.550 | 4.740 | 4.400 | 4.710 | 174,193,484 | 801,290,026 |
| 2023/08/01 | 4.910 | 5.130 | 4.410 | 4.550 | 345,622,732 | 1,641,707,977 |
| 2023/07/03 | 4.990 | 5.060 | 4.720 | 4.910 | 207,247,913 | 1,019,659,731 |
| 2023/06/01 | 5.250 | 5.410 | 4.800 | 5.000 | 392,863,900 | 2,009,498,848 |
| 2023/05/04 | 5.060 | 5.590 | 4.760 | 5.250 | 712,185,232 | 3,678,436,723 |
| 2023/04/03 | 5.130 | 5.480 | 4.640 | 5.090 | 730,747,757 | 3,715,852,344 |
| 2023/03/01 | 4.700 | 5.160 | 4.450 | 5.160 | 400,997,225 | 1,951,853,992 |
| 2023/02/01 | 4.440 | 4.720 | 4.400 | 4.670 | 224,647,807 | 1,023,832,380 |
| 2023/01/03 | 4.280 | 4.460 | 4.150 | 4.450 | 184,831,455 | 801,244,357 |
| 2022/12/01 | 4.820 | 5.110 | 4.180 | 4.270 | 477,249,021 | 2,192,959,251 |
| 2022/11/01 | 4.280 | 5.050 | 4.270 | 4.790 | 532,044,997 | 2,446,076,873 |
| 2022/10/10 | 4.100 | 4.610 | 3.850 | 4.230 | 245,952,014 | 1,032,383,578 |
| 2022/09/01 | 4.270 | 4.440 | 3.880 | 4.120 | 176,146,726 | 735,852,947 |
| 2022/08/01 | 4.360 | 4.730 | 4.040 | 4.260 | 326,044,227 | 1,417,477,276 |
| 2022/07/01 | 4.570 | 4.730 | 4.140 | 4.370 | 268,649,851 | 1,196,163,461 |
| 2022/06/01 | 4.460 | 4.720 | 4.260 | 4.570 | 296,563,361 | 1,335,276,532 |
| 2022/05/05 | 3.900 | 4.800 | 3.810 | 4.500 | 406,773,411 | 1,729,803,930 |
| 2022/04/01 | 4.910 | 6.080 | 3.490 | 3.900 | 849,204,255 | 3,902,093,551 |
| 2022/03/01 | 4.520 | 5.300 | 4.070 | 5.030 | 782,886,855 | 3,703,054,824 |
| 2022/02/07 | 4.590 | 4.810 | 4.380 | 4.520 | 174,830,282 | 799,848,540 |
| 2022/01/04 | 5.250 | 5.920 | 4.370 | 4.590 | 657,718,301 | 3,309,967,349 |
| 2021/12/01 | 4.540 | 5.530 | 4.230 | 5.250 | 502,447,733 | 2,455,713,295 |
| 2021/11/01 | 4.120 | 4.870 | 4.010 | 4.560 | 329,884,927 | 1,448,194,829 |
| 2021/10/08 | 4.480 | 4.630 | 3.860 | 4.150 | 122,515,630 | 524,366,896 |
| 2021/09/01 | 4.830 | 5.040 | 4.400 | 4.460 | 171,510,160 | 803,096,324 |
| 2021/08/02 | 4.650 | 5.230 | 4.500 | 4.830 | 195,076,491 | 936,854,848 |
| 2021/07/01 | 5.790 | 6.120 | 4.470 | 4.650 | 359,866,832 | 1,891,999,869 |
| 2021/06/01 | 6.040 | 6.250 | 5.620 | 5.850 | 286,638,202 | 1,702,630,919 |
| 2021/05/06 | 6.000 | 6.310 | 5.800 | 6.050 | 248,452,948 | 1,500,655,805 |
| 2021/04/01 | 5.800 | 7.480 | 5.760 | 6.000 | 676,042,283 | 4,232,024,691 |
| 2021/03/01 | 6.110 | 6.330 | 5.560 | 5.810 | 240,901,837 | 1,433,968,184 |
| 2021/02/01 | 6.000 | 6.860 | 5.750 | 6.080 | 170,717,851 | 1,053,755,935 |
| 2021/01/04 | 9.230 | 9.300 | 6.430 | 6.580 | 221,135,716 | 1,743,655,120 |
| 2020/12/01 | 8.980 | 9.940 | 8.480 | 9.230 | 264,459,227 | 2,421,785,371 |
| 2020/11/02 | 8.250 | 9.700 | 8.000 | 8.990 | 243,264,500 | 2,124,915,407 |
| 2020/10/09 | 9.280 | 9.850 | 8.100 | 8.250 | 178,837,781 | 1,586,291,117 |
| 2020/09/01 | 10.160 | 11.500 | 8.980 | 9.210 | 442,626,898 | 4,409,670,471 |
| 2020/08/03 | 9.330 | 11.340 | 9.020 | 10.150 | 723,324,337 | 7,204,310,396 |
| 2020/07/01 | 7.060 | 11.020 | 6.970 | 9.350 | 1,315,702,937 | 11,315,045,258 |
| 2020/06/01 | 7.280 | 7.990 | 6.720 | 7.070 | 332,810,682 | 2,417,869,604 |
| 2020/05/06 | 7.030 | 7.480 | 6.480 | 7.280 | 250,120,502 | 1,767,726,647 |
| 2020/04/01 | 8.330 | 9.160 | 6.590 | 7.040 | 752,615,934 | 5,855,351,966 |
| 2020/03/02 | 8.050 | 9.020 | 7.420 | 8.310 | 931,965,340 | 7,642,115,788 |
| 2020/02/03 | 6.180 | 10.290 | 5.860 | 8.900 | 1,678,332,607 | 13,103,581,829 |
| 2020/01/02 | 6.010 | 6.980 | 5.930 | 6.510 | 253,681,539 | 1,612,780,384 |
| 2019/12/02 | 5.750 | 6.060 | 5.440 | 5.980 | 198,198,191 | 1,151,035,994 |
| 2019/11/01 | 6.090 | 6.300 | 5.580 | 5.720 | 138,928,346 | 822,803,129 |
| 2019/10/08 | 6.210 | 6.520 | 5.710 | 6.080 | 159,580,000 | 978,225,400 |
| 2019/09/02 | 5.950 | 7.080 | 5.890 | 6.180 | 323,163,420 | 2,027,850,460 |
| 2019/08/01 | 6.080 | 6.230 | 5.280 | 5.820 | 212,567,117 | 1,244,049,052 |
| 2019/07/01 | 6.500 | 6.640 | 6.030 | 6.100 | 192,072,281 | 1,213,416,635 |
| 2019/06/03 | 6.620 | 6.680 | 5.860 | 6.410 | 227,973,167 | 1,457,318,470 |
| 2019/05/06 | 8.400 | 8.930 | 6.060 | 6.610 | 638,294,194 | 4,787,206,455 |
| 2019/04/01 | 7.550 | 9.510 | 7.480 | 8.120 | 668,821,482 | 5,460,927,400 |
| 2019/03/01 | 6.850 | 8.940 | 6.620 | 7.550 | 1,032,387,456 | 7,732,582,045 |
| 2019/02/01 | 5.000 | 7.190 | 4.990 | 6.800 | 453,172,076 | 2,716,766,595 |
| 2019/01/02 | 5.130 | 5.660 | 4.860 | 4.940 | 227,936,956 | 1,173,305,481 |
| 2018/12/03 | 6.280 | 6.450 | 4.950 | 5.120 | 270,970,518 | 1,544,531,952 |
| 2018/11/01 | 5.280 | 8.100 | 5.280 | 6.150 | 529,985,633 | 3,287,235,888 |