日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.020 | 5.050 | 4.570 | 4.580 | 336,229,841 | 1,615,584,386 |
| 2026/03/02 | 4.630 | 6.160 | 4.540 | 4.930 | 3,702,839,674 | 18,754,882,948 |
| 2026/02/02 | 4.460 | 4.700 | 4.290 | 4.680 | 722,120,779 | 3,273,012,430 |
| 2026/01/05 | 4.200 | 4.600 | 4.190 | 4.470 | 1,047,991,211 | 4,574,481,636 |
| 2025/12/01 | 4.360 | 4.450 | 4.180 | 4.190 | 736,725,740 | 3,164,237,053 |
| 2025/11/03 | 4.770 | 4.900 | 4.290 | 4.370 | 856,110,122 | 3,923,124,634 |
| 2025/10/09 | 4.610 | 4.900 | 4.590 | 4.760 | 839,673,691 | 3,959,061,453 |
| 2025/09/01 | 4.670 | 4.860 | 4.390 | 4.620 | 967,619,477 | 4,484,916,275 |
| 2025/08/01 | 4.630 | 4.900 | 4.620 | 4.660 | 789,053,241 | 3,710,522,865 |
| 2025/07/01 | 4.550 | 5.070 | 4.540 | 4.660 | 986,739,290 | 4,642,608,359 |
| 2025/06/03 | 4.290 | 4.680 | 4.210 | 4.550 | 657,950,561 | 2,916,365,861 |
| 2025/05/06 | 4.200 | 4.490 | 4.180 | 4.300 | 674,604,265 | 2,895,738,807 |
| 2025/04/01 | 4.120 | 4.400 | 3.790 | 4.190 | 809,747,973 | 3,340,210,388 |
| 2025/03/03 | 4.210 | 4.320 | 4.110 | 4.120 | 721,978,784 | 3,025,091,104 |
| 2025/02/05 | 4.250 | 4.390 | 4.160 | 4.200 | 505,219,086 | 2,147,181,115 |
| 2025/01/02 | 4.490 | 4.500 | 4.050 | 4.230 | 484,264,415 | 2,090,811,611 |
| 2024/12/02 | 4.620 | 4.820 | 4.480 | 4.480 | 856,258,390 | 3,938,788,594 |
| 2024/11/01 | 4.730 | 4.850 | 4.440 | 4.610 | 1,002,173,899 | 4,667,624,934 |
| 2024/10/07 | 4.660 | 5.390 | 4.330 | 4.770 | 1,157,526,333 | 5,541,657,319 |
| 2024/09/02 | 4.130 | 4.910 | 3.770 | 4.900 | 586,224,503 | 2,595,508,987 |
| 2024/08/01 | 4.730 | 4.770 | 4.000 | 4.120 | 466,836,159 | 2,056,413,280 |
| 2024/07/01 | 5.100 | 5.230 | 4.570 | 4.750 | 503,803,121 | 2,474,932,831 |
| 2024/06/03 | 5.240 | 5.250 | 4.810 | 5.100 | 536,649,384 | 2,736,911,858 |
| 2024/05/06 | 5.660 | 5.940 | 5.140 | 5.240 | 906,417,680 | 4,980,765,151 |
| 2024/04/01 | 5.040 | 5.860 | 4.990 | 5.620 | 1,457,983,973 | 7,840,308,814 |
| 2024/03/01 | 4.980 | 5.100 | 4.740 | 5.040 | 1,147,503,001 | 5,697,352,399 |
| 2024/02/01 | 4.800 | 5.150 | 4.450 | 5.030 | 916,667,387 | 4,452,711,832 |
| 2024/01/02 | 4.420 | 4.960 | 4.350 | 4.880 | 923,531,542 | 4,296,730,499 |
| 2023/12/01 | 4.620 | 4.690 | 4.280 | 4.430 | 642,220,858 | 2,893,204,965 |
| 2023/11/01 | 4.840 | 5.180 | 4.530 | 4.610 | 1,336,898,328 | 6,403,742,991 |
| 2023/10/09 | 5.390 | 5.510 | 4.680 | 4.840 | 486,233,645 | 2,482,222,757 |
| 2023/09/01 | 5.780 | 5.930 | 5.300 | 5.390 | 584,529,831 | 3,273,367,053 |
| 2023/08/01 | 6.500 | 6.930 | 5.730 | 5.750 | 678,613,898 | 4,226,068,049 |
| 2023/07/03 | 6.980 | 7.320 | 6.300 | 6.500 | 750,116,257 | 5,082,037,641 |
| 2023/06/01 | 7.800 | 7.920 | 6.400 | 7.020 | 810,296,596 | 5,903,010,701 |
| 2023/05/04 | 6.650 | 7.950 | 6.620 | 7.840 | 951,181,109 | 6,910,330,756 |
| 2023/04/03 | 6.040 | 6.970 | 5.710 | 6.630 | 708,626,854 | 4,490,922,687 |
| 2023/03/01 | 6.000 | 6.780 | 5.790 | 6.050 | 563,780,177 | 3,470,066,989 |
| 2023/02/01 | 6.460 | 7.110 | 5.960 | 6.030 | 560,367,038 | 3,580,745,372 |
| 2023/01/03 | 6.510 | 6.740 | 6.240 | 6.470 | 221,587,969 | 1,438,105,918 |
| 2022/12/01 | 6.560 | 6.680 | 6.020 | 6.500 | 492,645,285 | 3,172,635,635 |
| 2022/11/01 | 5.350 | 6.710 | 5.270 | 6.540 | 957,644,347 | 5,714,742,640 |
| 2022/10/10 | 4.730 | 5.480 | 4.690 | 5.370 | 411,182,180 | 2,083,665,697 |
| 2022/09/01 | 5.120 | 6.160 | 4.690 | 4.720 | 786,213,417 | 4,066,688,899 |
| 2022/08/01 | 5.020 | 5.550 | 4.670 | 5.120 | 661,624,574 | 3,367,669,081 |
| 2022/07/01 | 4.380 | 5.630 | 4.330 | 5.040 | 1,054,135,782 | 5,107,287,863 |
| 2022/06/01 | 4.350 | 5.260 | 4.260 | 4.380 | 812,407,241 | 3,706,608,037 |
| 2022/05/05 | 4.180 | 4.380 | 3.900 | 4.360 | 379,489,704 | 1,595,754,205 |
| 2022/04/01 | 4.860 | 4.980 | 4.020 | 4.220 | 332,751,294 | 1,504,035,848 |
| 2022/03/01 | 5.250 | 5.390 | 4.490 | 4.840 | 505,648,144 | 2,524,448,358 |
| 2022/02/07 | 5.200 | 5.510 | 5.140 | 5.230 | 359,625,088 | 1,895,224,213 |
| 2022/01/04 | 5.940 | 6.330 | 5.070 | 5.160 | 511,193,810 | 2,875,465,181 |
| 2021/12/01 | 5.370 | 6.390 | 5.340 | 5.920 | 1,096,673,024 | 6,311,353,253 |
| 2021/11/01 | 5.690 | 5.790 | 5.120 | 5.370 | 527,867,897 | 2,899,314,424 |
| 2021/10/08 | 6.860 | 6.990 | 5.480 | 5.730 | 656,141,918 | 4,110,729,116 |
| 2021/09/01 | 5.590 | 7.270 | 5.560 | 6.810 | 1,436,365,352 | 9,059,874,457 |
| 2021/08/02 | 5.120 | 5.680 | 5.080 | 5.580 | 582,259,803 | 3,123,823,843 |
| 2021/07/01 | 5.110 | 5.350 | 4.880 | 5.140 | 388,657,310 | 1,989,925,427 |
| 2021/06/01 | 5.440 | 5.460 | 5.020 | 5.110 | 387,699,941 | 2,038,332,439 |
| 2021/05/06 | 5.500 | 5.780 | 5.340 | 5.430 | 381,442,826 | 2,102,703,578 |
| 2021/04/01 | 6.900 | 7.010 | 5.460 | 5.500 | 672,200,615 | 4,179,407,323 |
| 2021/03/01 | 6.400 | 7.290 | 5.950 | 6.950 | 1,155,815,610 | 7,683,284,267 |
| 2021/02/01 | 7.600 | 7.930 | 5.540 | 6.300 | 760,619,445 | 5,204,538,552 |
| 2021/01/04 | 7.430 | 7.820 | 6.770 | 7.580 | 599,514,715 | 4,436,408,891 |
| 2020/12/01 | 7.170 | 7.550 | 6.660 | 7.300 | 469,016,205 | 3,362,846,189 |
| 2020/11/02 | 7.570 | 7.890 | 7.010 | 7.160 | 463,272,394 | 3,431,690,258 |
| 2020/10/09 | 6.460 | 8.100 | 6.460 | 7.570 | 439,568,655 | 3,141,816,961 |
| 2020/09/01 | 7.050 | 7.140 | 6.290 | 6.400 | 286,736,483 | 1,926,869,165 |
| 2020/08/03 | 6.550 | 7.440 | 6.510 | 7.000 | 532,450,176 | 3,660,594,960 |
| 2020/07/01 | 4.730 | 6.550 | 4.700 | 6.420 | 633,830,624 | 3,549,451,494 |
| 2020/06/01 | 4.830 | 4.920 | 4.660 | 4.720 | 139,230,487 | 665,869,804 |
| 2020/05/06 | 5.140 | 5.240 | 4.770 | 4.830 | 122,749,702 | 613,134,761 |
| 2020/04/01 | 5.230 | 5.440 | 5.030 | 5.180 | 158,673,925 | 828,277,888 |
| 2020/03/02 | 5.290 | 5.640 | 5.080 | 5.200 | 241,780,965 | 1,282,043,566 |
| 2020/02/03 | 5.340 | 5.870 | 4.860 | 5.250 | 299,800,728 | 1,597,937,880 |
| 2020/01/02 | 5.660 | 6.550 | 5.650 | 5.930 | 235,658,149 | 1,401,576,841 |
| 2019/12/02 | 5.720 | 5.950 | 5.530 | 5.650 | 153,697,099 | 877,994,678 |
| 2019/11/01 | 5.670 | 5.960 | 5.600 | 5.730 | 86,381,617 | 495,830,481 |
| 2019/10/08 | 6.180 | 6.210 | 5.610 | 5.670 | 130,024,633 | 769,420,765 |
| 2019/09/02 | 5.740 | 6.230 | 5.630 | 6.180 | 184,157,349 | 1,094,815,439 |
| 2019/08/01 | 6.420 | 6.460 | 5.660 | 5.750 | 124,874,553 | 758,300,723 |
| 2019/07/01 | 6.500 | 6.590 | 5.940 | 6.440 | 157,562,049 | 1,003,276,347 |
| 2019/06/03 | 6.840 | 6.880 | 6.380 | 6.440 | 120,210,301 | 797,595,347 |
| 2019/05/06 | 7.230 | 7.230 | 6.440 | 6.840 | 156,483,511 | 1,085,213,148 |
| 2019/04/01 | 8.270 | 8.460 | 7.190 | 7.310 | 352,776,442 | 2,754,302,070 |
| 2019/03/01 | 7.430 | 8.380 | 7.250 | 8.180 | 479,641,487 | 3,746,000,013 |
| 2019/02/01 | 6.400 | 7.620 | 6.400 | 7.350 | 195,630,004 | 1,358,161,302 |
| 2019/01/02 | 6.750 | 6.870 | 6.260 | 6.400 | 131,429,726 | 863,493,299 |
| 2018/12/03 | 7.190 | 7.350 | 6.550 | 6.730 | 139,908,666 | 973,064,772 |
| 2018/11/01 | 6.260 | 7.950 | 6.230 | 7.000 | 306,450,022 | 2,102,247,150 |