日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.910 | 5.950 | 5.620 | 5.650 | 21,948,879 | 126,919,392 |
| 2026/03/02 | 6.400 | 6.470 | 5.310 | 5.840 | 209,207,205 | 1,256,289,266 |
| 2026/02/02 | 6.310 | 6.610 | 6.260 | 6.500 | 192,637,084 | 1,236,730,079 |
| 2026/01/05 | 6.290 | 6.820 | 6.020 | 6.350 | 446,622,314 | 2,844,984,140 |
| 2025/12/01 | 6.510 | 7.090 | 6.050 | 6.290 | 732,868,479 | 4,752,652,086 |
| 2025/11/03 | 5.830 | 6.900 | 5.770 | 6.600 | 307,619,468 | 1,930,312,161 |
| 2025/10/09 | 5.600 | 5.890 | 5.360 | 5.810 | 141,601,347 | 802,171,630 |
| 2025/09/01 | 6.060 | 6.310 | 5.520 | 5.560 | 269,947,759 | 1,582,568,737 |
| 2025/08/01 | 6.010 | 6.790 | 5.880 | 6.060 | 260,617,417 | 1,611,918,724 |
| 2025/07/01 | 5.730 | 6.310 | 5.640 | 6.030 | 289,023,343 | 1,713,185,865 |
| 2025/06/03 | 5.450 | 5.850 | 5.140 | 5.730 | 257,226,252 | 1,425,676,501 |
| 2025/05/06 | 5.485 | 5.769 | 5.430 | 5.480 | 278,726,844 | 1,544,425,442 |
| 2025/04/01 | 5.331 | 6.900 | 5.269 | 5.454 | 922,366,620 | 5,293,000,848 |
| 2025/03/03 | 4.977 | 5.523 | 4.823 | 5.331 | 212,440,099 | 1,096,934,451 |
| 2025/02/05 | 4.785 | 5.292 | 4.631 | 4.985 | 209,344,616 | 1,030,655,880 |
| 2025/01/02 | 5.254 | 5.754 | 4.277 | 4.754 | 367,651,228 | 1,841,840,739 |
| 2024/12/02 | 5.154 | 6.831 | 4.623 | 5.346 | 585,067,131 | 3,211,140,948 |
| 2024/11/01 | 5.231 | 5.815 | 4.562 | 5.146 | 399,943,872 | 2,075,108,779 |
| 2024/10/07 | 4.346 | 5.600 | 4.123 | 5.246 | 458,131,232 | 2,212,201,186 |
| 2024/09/02 | 3.715 | 4.600 | 3.569 | 4.562 | 162,741,954 | 669,113,543 |
| 2024/08/01 | 3.815 | 4.354 | 3.508 | 3.731 | 226,480,259 | 872,401,957 |
| 2024/07/01 | 3.662 | 4.139 | 3.469 | 3.815 | 215,703,894 | 813,473,310 |
| 2024/06/03 | 4.323 | 4.323 | 3.531 | 3.662 | 135,570,273 | 536,824,388 |
| 2024/05/06 | 4.746 | 4.877 | 4.285 | 4.308 | 180,151,381 | 820,409,389 |
| 2024/04/01 | 5.746 | 6.346 | 4.408 | 4.685 | 519,734,347 | 2,752,643,035 |
| 2024/03/01 | 4.839 | 6.415 | 4.700 | 5.754 | 547,121,371 | 2,969,227,680 |
| 2024/02/01 | 4.915 | 5.292 | 3.708 | 4.831 | 408,097,314 | 1,912,548,062 |
| 2024/01/02 | 5.662 | 9.423 | 4.923 | 4.946 | 1,071,048,702 | 6,681,737,327 |
| 2023/12/01 | 6.100 | 6.277 | 5.500 | 5.623 | 125,603,696 | 737,921,714 |
| 2023/11/01 | 5.685 | 6.131 | 5.600 | 6.100 | 127,589,913 | 750,101,098 |
| 2023/10/09 | 5.508 | 5.715 | 5.023 | 5.677 | 74,030,562 | 405,743,002 |
| 2023/09/01 | 5.669 | 6.292 | 5.400 | 5.515 | 251,410,550 | 1,437,816,935 |
| 2023/08/01 | 6.623 | 6.723 | 5.523 | 5.692 | 299,334,047 | 1,837,985,882 |
| 2023/07/03 | 5.608 | 7.192 | 5.515 | 6.923 | 300,608,803 | 1,896,691,242 |
| 2023/06/01 | 5.839 | 6.300 | 5.377 | 5.685 | 169,018,126 | 980,347,385 |
| 2023/05/04 | 6.415 | 6.577 | 5.123 | 5.877 | 220,619,238 | 1,323,274,189 |
| 2023/04/03 | 6.023 | 7.446 | 5.808 | 6.515 | 398,095,116 | 2,566,917,307 |
| 2023/03/01 | 5.154 | 6.169 | 5.015 | 6.123 | 472,295,335 | 2,652,056,379 |
| 2023/02/01 | 4.885 | 5.115 | 4.815 | 5.115 | 310,651,790 | 1,547,822,543 |
| 2023/01/03 | 6.654 | 6.654 | 4.731 | 4.885 | 613,254,115 | 3,514,559,333 |
| 2022/12/01 | 4.285 | 6.862 | 4.185 | 6.862 | 438,009,346 | 2,430,294,856 |
| 2022/11/01 | 3.608 | 4.231 | 3.585 | 4.208 | 163,312,213 | 638,224,128 |
| 2022/10/10 | 3.931 | 4.023 | 3.508 | 3.585 | 237,095,720 | 891,894,824 |
| 2022/09/01 | 3.892 | 5.077 | 3.862 | 3.954 | 546,054,676 | 2,291,381,934 |
| 2022/08/01 | 4.200 | 4.254 | 3.746 | 3.877 | 151,534,331 | 609,054,359 |
| 2022/07/01 | 4.223 | 5.162 | 3.939 | 4.223 | 390,078,913 | 1,711,178,671 |
| 2022/06/01 | 4.615 | 4.669 | 4.008 | 4.231 | 244,326,015 | 1,070,331,190 |
| 2022/05/05 | 5.054 | 5.408 | 4.423 | 4.608 | 666,689,229 | 3,248,943,285 |
| 2022/04/01 | 4.054 | 7.108 | 4.000 | 5.315 | 603,036,618 | 3,087,095,206 |
| 2022/03/01 | 3.900 | 4.115 | 3.485 | 4.054 | 92,463,531 | 359,544,440 |
| 2022/02/07 | 3.700 | 3.992 | 3.608 | 3.900 | 47,934,726 | 182,151,958 |
| 2022/01/04 | 3.777 | 3.962 | 3.508 | 3.646 | 57,705,910 | 214,853,529 |
| 2021/12/01 | 3.569 | 3.877 | 3.492 | 3.762 | 54,284,953 | 199,497,202 |
| 2021/11/01 | 3.385 | 3.831 | 3.331 | 3.585 | 36,933,094 | 130,484,621 |
| 2021/10/08 | 3.608 | 3.654 | 3.339 | 3.408 | 22,066,668 | 77,282,988 |
| 2021/09/01 | 3.577 | 3.977 | 3.515 | 3.577 | 79,481,227 | 291,020,512 |
| 2021/08/02 | 3.523 | 3.792 | 3.446 | 3.615 | 59,662,180 | 214,425,874 |
| 2021/07/01 | 3.754 | 3.869 | 3.462 | 3.546 | 58,011,147 | 212,190,272 |
| 2021/06/01 | 3.923 | 3.977 | 3.492 | 3.708 | 49,009,099 | 185,009,348 |
| 2021/05/06 | 3.692 | 4.062 | 3.554 | 3.939 | 65,394,628 | 249,267,973 |
| 2021/04/01 | 3.523 | 3.808 | 3.462 | 3.685 | 74,990,985 | 271,429,870 |
| 2021/03/01 | 3.439 | 3.615 | 3.185 | 3.508 | 81,647,906 | 280,603,440 |
| 2021/02/01 | 3.131 | 3.600 | 2.908 | 3.462 | 50,039,616 | 163,892,252 |
| 2021/01/04 | 3.962 | 4.300 | 3.077 | 3.123 | 45,245,557 | 163,585,311 |
| 2020/12/01 | 4.246 | 4.362 | 3.585 | 3.962 | 27,754,038 | 112,091,620 |
| 2020/11/02 | 4.246 | 4.615 | 4.100 | 4.254 | 35,353,236 | 152,151,489 |
| 2020/10/09 | 4.462 | 4.654 | 4.100 | 4.146 | 19,332,332 | 83,911,987 |
| 2020/09/01 | 4.900 | 5.039 | 4.400 | 4.462 | 41,239,541 | 193,836,152 |
| 2020/08/03 | 4.992 | 4.992 | 4.308 | 4.885 | 48,150,049 | 230,843,372 |
| 2020/07/01 | 4.615 | 5.846 | 4.477 | 4.869 | 226,775,018 | 1,122,933,195 |
| 2020/06/01 | 4.085 | 4.746 | 4.077 | 4.623 | 56,678,847 | 248,409,216 |
| 2020/05/06 | 4.085 | 4.246 | 3.908 | 4.054 | 19,518,369 | 79,503,196 |
| 2020/04/01 | 4.708 | 4.769 | 3.985 | 4.092 | 34,935,888 | 153,316,144 |
| 2020/03/02 | 4.492 | 4.792 | 4.062 | 4.700 | 49,745,591 | 224,427,233 |
| 2020/02/03 | 3.954 | 5.369 | 3.585 | 4.508 | 69,365,560 | 302,017,648 |
| 2020/01/02 | 4.692 | 4.962 | 4.346 | 4.392 | 29,754,584 | 136,811,577 |
| 2019/12/02 | 4.339 | 4.715 | 4.254 | 4.685 | 27,395,453 | 123,231,596 |
| 2019/11/01 | 4.869 | 5.015 | 4.308 | 4.346 | 49,786,723 | 230,736,567 |
| 2019/10/08 | 5.477 | 5.892 | 4.823 | 4.846 | 47,480,776 | 249,725,141 |
| 2019/09/02 | 5.281 | 5.947 | 5.239 | 5.477 | 36,422,063 | 199,811,437 |
| 2019/08/01 | 4.843 | 5.679 | 4.208 | 5.318 | 25,032,549 | 125,463,135 |
| 2019/07/01 | 5.591 | 5.596 | 4.698 | 4.832 | 19,114,349 | 98,997,992 |
| 2019/06/03 | 5.245 | 5.534 | 5.189 | 5.524 | 28,673,743 | 154,064,021 |
| 2019/05/06 | 5.312 | 5.560 | 4.646 | 5.230 | 62,701,157 | 325,230,901 |
| 2019/04/01 | 4.657 | 5.627 | 4.646 | 5.571 | 98,829,217 | 506,524,444 |
| 2019/03/01 | 4.037 | 5.390 | 4.037 | 4.693 | 107,166,780 | 486,456,806 |
| 2019/02/01 | 3.123 | 3.676 | 3.067 | 3.671 | 43,215,334 | 146,251,494 |
| 2019/01/02 | 3.000 | 4.022 | 2.979 | 3.175 | 54,558,002 | 179,714,058 |
| 2018/12/03 | 3.314 | 3.407 | 2.953 | 3.000 | 18,705,219 | 59,267,486 |
| 2018/11/01 | 2.953 | 3.423 | 2.948 | 3.268 | 28,058,185 | 88,327,166 |