日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.010 | 5.040 | 4.660 | 4.670 | 33,807,039 | 163,795,103 |
| 2026/03/02 | 5.400 | 5.510 | 4.570 | 4.920 | 391,447,120 | 1,996,380,312 |
| 2026/02/02 | 5.380 | 5.940 | 5.350 | 5.500 | 320,085,067 | 1,774,071,483 |
| 2026/01/05 | 5.700 | 6.300 | 5.350 | 5.420 | 979,434,841 | 5,575,432,832 |
| 2025/12/01 | 5.960 | 6.210 | 5.230 | 5.820 | 687,675,565 | 3,991,956,654 |
| 2025/11/03 | 6.070 | 7.210 | 5.820 | 5.950 | 1,108,604,048 | 6,942,632,850 |
| 2025/10/09 | 6.150 | 6.990 | 5.650 | 6.040 | 1,057,079,283 | 6,561,819,649 |
| 2025/09/01 | 6.400 | 6.830 | 5.580 | 6.160 | 1,133,695,720 | 7,077,095,532 |
| 2025/08/01 | 5.460 | 6.860 | 5.450 | 6.350 | 2,054,200,506 | 12,386,829,051 |
| 2025/07/01 | 5.150 | 5.700 | 5.040 | 5.450 | 991,715,948 | 5,290,804,582 |
| 2025/06/03 | 4.930 | 6.060 | 4.830 | 5.150 | 1,469,986,321 | 7,706,403,287 |
| 2025/05/06 | 5.020 | 5.430 | 4.800 | 4.970 | 1,152,276,872 | 5,824,759,587 |
| 2025/04/01 | 5.240 | 5.260 | 3.950 | 4.930 | 951,924,304 | 4,612,073,252 |
| 2025/03/03 | 4.200 | 7.720 | 4.150 | 5.240 | 2,533,508,346 | 13,497,265,713 |
| 2025/02/05 | 3.980 | 4.820 | 3.940 | 4.200 | 672,696,674 | 2,848,870,414 |
| 2025/01/02 | 4.510 | 4.730 | 3.520 | 3.900 | 670,370,495 | 2,792,093,111 |
| 2024/12/02 | 4.300 | 5.460 | 4.040 | 4.600 | 1,617,823,170 | 7,441,986,582 |
| 2024/11/01 | 4.650 | 4.900 | 3.990 | 4.310 | 878,362,722 | 3,919,693,646 |
| 2024/10/08 | 4.600 | 4.950 | 3.640 | 4.750 | 787,704,897 | 3,532,856,463 |
| 2024/09/02 | 3.470 | 4.250 | 3.320 | 4.200 | 398,623,864 | 1,518,756,921 |
| 2024/08/01 | 3.550 | 3.580 | 3.240 | 3.490 | 180,619,669 | 625,847,153 |
| 2024/07/01 | 3.470 | 3.770 | 3.310 | 3.540 | 232,431,523 | 818,740,039 |
| 2024/06/03 | 3.680 | 4.200 | 3.370 | 3.560 | 417,824,949 | 1,546,996,873 |
| 2024/05/06 | 3.810 | 4.110 | 3.650 | 3.700 | 218,846,935 | 835,448,174 |
| 2024/04/01 | 4.180 | 4.600 | 3.420 | 3.780 | 327,581,600 | 1,308,688,492 |
| 2024/03/01 | 4.070 | 4.830 | 3.990 | 4.090 | 580,648,898 | 2,464,854,572 |
| 2024/02/01 | 4.000 | 4.380 | 3.050 | 4.060 | 364,813,832 | 1,412,741,564 |
| 2024/01/02 | 4.820 | 4.890 | 3.920 | 3.950 | 262,567,462 | 1,153,983,995 |
| 2023/12/01 | 5.350 | 5.660 | 4.600 | 4.800 | 422,386,966 | 2,155,229,494 |
| 2023/11/01 | 4.840 | 6.160 | 4.840 | 5.330 | 946,457,407 | 5,009,125,826 |
| 2023/10/09 | 5.120 | 5.220 | 4.490 | 4.840 | 154,307,262 | 758,805,960 |
| 2023/09/01 | 5.340 | 5.500 | 5.110 | 5.220 | 193,224,544 | 1,022,640,899 |
| 2023/08/01 | 5.760 | 5.860 | 5.250 | 5.340 | 283,187,292 | 1,572,397,438 |
| 2023/07/03 | 5.600 | 6.040 | 5.460 | 5.780 | 408,324,635 | 2,335,616,912 |
| 2023/06/01 | 5.540 | 6.390 | 5.400 | 5.620 | 646,557,837 | 3,709,625,589 |
| 2023/05/04 | 5.780 | 6.370 | 5.350 | 5.550 | 461,895,864 | 2,661,674,916 |
| 2023/04/03 | 6.660 | 6.980 | 5.510 | 5.800 | 763,307,373 | 4,761,129,739 |
| 2023/03/01 | 6.460 | 7.130 | 6.400 | 6.720 | 1,064,248,142 | 7,106,516,968 |
| 2023/02/01 | 6.410 | 7.230 | 6.350 | 6.480 | 1,069,667,886 | 7,078,527,235 |
| 2023/01/03 | 6.540 | 7.630 | 6.250 | 6.380 | 1,259,279,728 | 8,437,174,177 |
| 2022/12/01 | 6.610 | 6.880 | 5.830 | 6.540 | 1,004,307,409 | 6,492,847,399 |
| 2022/11/01 | 5.560 | 8.060 | 5.540 | 6.560 | 2,016,288,096 | 12,964,732,457 |
| 2022/10/10 | 5.540 | 5.980 | 5.300 | 5.530 | 272,200,291 | 1,520,919,125 |
| 2022/09/01 | 6.810 | 6.830 | 5.460 | 5.520 | 397,562,823 | 2,446,999,175 |
| 2022/08/01 | 7.280 | 7.470 | 6.620 | 6.810 | 740,453,697 | 5,216,496,295 |
| 2022/07/01 | 8.420 | 8.430 | 7.110 | 7.270 | 920,626,601 | 7,187,792,187 |
| 2022/06/01 | 9.180 | 10.090 | 8.060 | 8.440 | 2,161,962,931 | 19,333,353,510 |
| 2022/05/05 | 7.650 | 9.890 | 7.510 | 9.170 | 3,206,038,666 | 27,427,660,787 |
| 2022/04/01 | 9.280 | 10.960 | 6.720 | 7.550 | 3,202,340,155 | 27,628,189,687 |
| 2022/03/01 | 7.280 | 10.030 | 5.960 | 9.480 | 2,805,725,514 | 22,971,877,645 |
| 2022/02/07 | 7.410 | 9.980 | 6.950 | 7.260 | 2,491,362,514 | 19,681,763,860 |
| 2022/01/04 | 6.370 | 13.000 | 6.170 | 7.250 | 4,537,224,732 | 37,193,899,740 |
| 2021/12/01 | 3.570 | 8.420 | 3.420 | 6.270 | 1,979,803,288 | 10,730,533,820 |
| 2021/11/01 | 3.300 | 3.880 | 3.170 | 3.570 | 173,035,001 | 602,161,803 |
| 2021/10/08 | 3.660 | 3.770 | 3.230 | 3.300 | 53,771,287 | 187,661,791 |
| 2021/09/01 | 3.700 | 3.960 | 3.570 | 3.660 | 89,637,446 | 333,675,392 |
| 2021/08/02 | 3.620 | 3.730 | 3.520 | 3.700 | 76,117,381 | 277,257,560 |
| 2021/07/01 | 4.010 | 4.030 | 3.510 | 3.620 | 85,955,902 | 325,987,758 |
| 2021/06/01 | 4.030 | 4.970 | 3.960 | 4.020 | 365,305,299 | 1,550,720,994 |
| 2021/05/06 | 3.810 | 4.590 | 3.770 | 4.030 | 181,871,867 | 736,581,061 |
| 2021/04/01 | 3.900 | 4.250 | 3.740 | 3.800 | 127,119,098 | 498,624,661 |
| 2021/03/01 | 3.800 | 4.000 | 3.760 | 3.910 | 92,579,997 | 358,053,138 |
| 2021/02/01 | 3.820 | 4.020 | 3.500 | 3.800 | 65,649,903 | 248,484,882 |
| 2021/01/04 | 4.430 | 4.800 | 4.170 | 4.200 | 177,168,019 | 779,539,283 |
| 2020/12/01 | 4.990 | 5.070 | 4.320 | 4.440 | 92,352,956 | 434,520,657 |
| 2020/11/02 | 5.190 | 5.190 | 4.910 | 5.000 | 110,835,474 | 562,212,941 |
| 2020/10/09 | 4.950 | 5.510 | 4.930 | 5.210 | 115,913,378 | 596,953,896 |
| 2020/09/01 | 5.560 | 5.630 | 4.900 | 4.910 | 151,439,492 | 795,057,333 |
| 2020/08/03 | 5.400 | 5.920 | 5.230 | 5.560 | 387,300,854 | 2,140,805,470 |
| 2020/07/01 | 5.210 | 6.180 | 5.100 | 5.390 | 418,227,413 | 2,287,703,949 |
| 2020/06/01 | 5.950 | 6.460 | 5.180 | 5.230 | 414,131,874 | 2,362,622,341 |
| 2020/05/06 | 4.980 | 6.060 | 4.870 | 5.950 | 383,038,206 | 2,093,303,795 |
| 2020/04/01 | 5.390 | 5.980 | 4.810 | 5.070 | 246,925,389 | 1,311,791,129 |
| 2020/03/02 | 6.740 | 7.730 | 5.300 | 5.410 | 621,013,485 | 3,909,279,888 |
| 2020/02/03 | 4.550 | 7.860 | 4.170 | 6.680 | 990,310,317 | 5,758,654,493 |
| 2020/01/02 | 5.380 | 5.880 | 5.010 | 5.050 | 202,948,824 | 1,081,717,231 |
| 2019/12/02 | 4.960 | 5.880 | 4.790 | 5.350 | 209,754,291 | 1,100,161,256 |
| 2019/11/01 | 5.010 | 5.110 | 4.730 | 4.980 | 78,231,981 | 387,835,045 |
| 2019/10/08 | 5.490 | 5.600 | 4.990 | 5.000 | 100,073,029 | 527,384,862 |
| 2019/09/02 | 5.280 | 6.080 | 5.230 | 5.480 | 202,699,247 | 1,118,393,095 |
| 2019/08/01 | 5.260 | 5.790 | 4.780 | 5.270 | 201,467,660 | 1,062,741,906 |
| 2019/07/01 | 6.029 | 6.121 | 5.150 | 5.240 | 104,587,743 | 589,351,931 |
| 2019/06/03 | 5.857 | 6.343 | 5.736 | 5.943 | 213,799,501 | 1,276,329,571 |
| 2019/05/06 | 5.886 | 6.429 | 5.571 | 5.886 | 206,539,431 | 1,227,463,838 |
| 2019/04/01 | 6.779 | 7.079 | 5.864 | 6.121 | 277,835,219 | 1,795,023,891 |
| 2019/03/01 | 5.936 | 8.014 | 5.857 | 6.771 | 412,018,593 | 2,737,657,541 |
| 2019/02/01 | 5.007 | 6.129 | 5.007 | 5.921 | 107,368,970 | 592,247,238 |
| 2019/01/02 | 5.186 | 5.821 | 4.979 | 4.986 | 80,386,375 | 421,465,764 |
| 2018/12/03 | 5.643 | 5.986 | 5.043 | 5.114 | 106,157,354 | 578,186,028 |
| 2018/11/01 | 4.807 | 6.414 | 4.786 | 5.621 | 135,705,728 | 733,760,871 |