日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.750 | 6.800 | 6.370 | 6.370 | 86,491,147 | 568,463,063 |
| 2026/03/02 | 9.010 | 9.070 | 6.090 | 6.550 | 1,443,593,218 | 11,086,795,914 |
| 2026/02/02 | 7.330 | 9.150 | 7.040 | 9.040 | 1,556,597,321 | 12,670,702,192 |
| 2026/01/05 | 6.700 | 9.530 | 6.580 | 7.920 | 2,789,351,844 | 21,429,195,541 |
| 2025/12/01 | 6.110 | 6.740 | 5.820 | 6.640 | 882,250,040 | 5,582,437,128 |
| 2025/11/03 | 6.700 | 6.750 | 5.820 | 6.030 | 867,606,414 | 5,487,610,568 |
| 2025/10/09 | 6.990 | 7.880 | 6.620 | 6.670 | 1,648,264,643 | 11,603,783,086 |
| 2025/09/01 | 7.000 | 7.270 | 6.070 | 6.780 | 1,693,800,976 | 11,483,970,617 |
| 2025/08/01 | 5.900 | 7.110 | 5.820 | 6.940 | 2,032,325,285 | 13,093,255,648 |
| 2025/07/01 | 5.040 | 6.850 | 4.980 | 5.900 | 2,743,180,360 | 15,615,554,199 |
| 2025/06/03 | 4.760 | 5.170 | 4.750 | 5.030 | 530,311,314 | 2,613,108,999 |
| 2025/05/06 | 4.640 | 4.940 | 4.640 | 4.760 | 321,078,322 | 1,523,516,637 |
| 2025/04/01 | 5.020 | 5.090 | 4.330 | 4.620 | 446,862,945 | 2,129,301,932 |
| 2025/03/03 | 4.850 | 5.390 | 4.850 | 5.000 | 704,084,246 | 3,536,263,125 |
| 2025/02/05 | 5.010 | 5.100 | 4.820 | 4.850 | 448,377,867 | 2,217,228,552 |
| 2025/01/02 | 4.930 | 5.040 | 4.620 | 4.960 | 397,580,680 | 1,943,175,573 |
| 2024/12/02 | 5.150 | 5.430 | 4.920 | 4.940 | 611,058,175 | 3,122,507,274 |
| 2024/11/01 | 5.000 | 5.790 | 4.900 | 5.150 | 1,428,895,755 | 7,444,546,883 |
| 2024/10/07 | 4.950 | 5.700 | 4.680 | 5.030 | 1,046,660,929 | 5,327,504,128 |
| 2024/09/02 | 4.200 | 5.180 | 3.880 | 5.180 | 587,949,038 | 2,710,445,065 |
| 2024/08/01 | 4.790 | 4.860 | 4.100 | 4.220 | 507,600,198 | 2,280,393,889 |
| 2024/07/01 | 5.180 | 5.470 | 4.500 | 4.780 | 777,514,853 | 3,873,967,755 |
| 2024/06/03 | 5.270 | 5.560 | 4.930 | 5.080 | 755,131,311 | 3,934,234,130 |
| 2024/05/06 | 5.140 | 5.720 | 5.070 | 5.310 | 1,126,022,482 | 5,979,179,379 |
| 2024/04/01 | 4.800 | 5.320 | 4.480 | 5.100 | 1,210,918,199 | 5,963,772,130 |
| 2024/03/01 | 4.540 | 4.880 | 4.470 | 4.770 | 580,079,836 | 2,706,072,434 |
| 2024/02/01 | 4.220 | 4.670 | 3.870 | 4.550 | 453,426,729 | 1,962,204,169 |
| 2024/01/02 | 4.510 | 4.590 | 3.850 | 4.220 | 348,172,706 | 1,494,531,340 |
| 2023/12/01 | 4.490 | 4.610 | 4.300 | 4.500 | 259,433,782 | 1,160,966,174 |
| 2023/11/01 | 4.550 | 4.660 | 4.460 | 4.500 | 306,698,473 | 1,393,177,813 |
| 2023/10/09 | 4.780 | 4.840 | 4.380 | 4.560 | 291,608,508 | 1,353,063,477 |
| 2023/09/01 | 4.830 | 5.110 | 4.730 | 4.800 | 366,949,182 | 1,786,125,143 |
| 2023/08/01 | 5.080 | 5.330 | 4.610 | 4.820 | 597,405,625 | 2,963,131,900 |
| 2023/07/03 | 4.730 | 5.090 | 4.710 | 5.060 | 558,658,589 | 2,736,030,439 |
| 2023/06/01 | 4.680 | 4.850 | 4.510 | 4.720 | 320,338,639 | 1,502,388,216 |
| 2023/05/04 | 5.230 | 5.810 | 4.550 | 4.710 | 882,728,364 | 4,479,846,447 |
| 2023/04/03 | 5.490 | 5.890 | 5.130 | 5.270 | 812,418,517 | 4,423,618,825 |
| 2023/03/01 | 5.680 | 5.870 | 5.290 | 5.480 | 809,404,586 | 4,516,477,589 |
| 2023/02/01 | 5.710 | 6.260 | 5.460 | 5.700 | 1,420,778,531 | 8,215,651,855 |
| 2023/01/03 | 4.750 | 6.100 | 4.690 | 5.690 | 799,720,711 | 4,244,517,673 |
| 2022/12/01 | 5.100 | 5.280 | 4.650 | 4.750 | 489,245,095 | 2,419,316,994 |
| 2022/11/01 | 4.460 | 5.260 | 4.460 | 5.020 | 695,018,094 | 3,336,086,851 |
| 2022/10/10 | 4.410 | 4.920 | 4.290 | 4.470 | 416,467,632 | 1,883,474,865 |
| 2022/09/01 | 4.890 | 5.190 | 4.380 | 4.400 | 727,312,618 | 3,429,278,993 |
| 2022/08/01 | 4.810 | 5.110 | 4.520 | 4.900 | 527,035,843 | 2,548,218,300 |
| 2022/07/01 | 4.850 | 4.960 | 4.530 | 4.840 | 420,234,947 | 2,015,026,570 |
| 2022/06/01 | 4.410 | 5.420 | 4.400 | 4.830 | 1,004,643,520 | 4,787,126,372 |
| 2022/05/05 | 4.130 | 4.470 | 3.970 | 4.450 | 288,114,849 | 1,225,928,682 |
| 2022/04/01 | 4.600 | 4.870 | 3.760 | 4.120 | 405,215,108 | 1,757,620,530 |
| 2022/03/01 | 5.310 | 5.480 | 4.290 | 4.610 | 574,267,083 | 2,826,829,716 |
| 2022/02/07 | 4.950 | 5.340 | 4.950 | 5.300 | 327,532,273 | 1,681,878,221 |
| 2022/01/04 | 5.470 | 5.680 | 4.760 | 4.890 | 386,439,018 | 2,009,482,893 |
| 2021/12/01 | 5.520 | 5.890 | 5.350 | 5.460 | 778,804,278 | 4,326,257,764 |
| 2021/11/01 | 5.140 | 5.840 | 4.990 | 5.530 | 672,456,529 | 3,614,453,843 |
| 2021/10/08 | 5.720 | 5.880 | 5.010 | 5.140 | 553,066,292 | 3,007,297,962 |
| 2021/09/01 | 7.310 | 7.520 | 5.480 | 5.640 | 1,969,866,753 | 12,779,510,560 |
| 2021/08/02 | 5.920 | 7.220 | 5.480 | 7.210 | 2,583,161,612 | 16,680,766,109 |
| 2021/07/01 | 4.750 | 6.120 | 4.630 | 6.040 | 2,083,921,308 | 11,221,916,243 |
| 2021/06/01 | 5.030 | 5.120 | 4.630 | 4.750 | 454,914,338 | 2,221,119,255 |
| 2021/05/06 | 5.030 | 5.600 | 4.910 | 5.060 | 903,805,098 | 4,654,596,254 |
| 2021/04/01 | 5.210 | 5.460 | 4.920 | 4.950 | 749,575,436 | 3,849,069,863 |
| 2021/03/01 | 5.180 | 6.070 | 4.900 | 5.260 | 2,267,417,170 | 12,136,350,402 |
| 2021/02/01 | 4.600 | 5.690 | 4.280 | 5.180 | 983,713,642 | 4,857,086,107 |
| 2021/01/04 | 5.100 | 5.500 | 4.590 | 4.630 | 1,142,713,370 | 5,662,144,748 |
| 2020/12/01 | 5.110 | 5.430 | 4.540 | 5.080 | 987,319,708 | 4,976,091,328 |
| 2020/11/02 | 4.310 | 5.490 | 4.250 | 5.120 | 921,942,236 | 4,418,408,166 |
| 2020/10/09 | 4.570 | 4.890 | 4.310 | 4.310 | 174,001,253 | 786,485,663 |
| 2020/09/01 | 4.980 | 5.100 | 4.440 | 4.490 | 331,941,626 | 1,577,552,577 |
| 2020/08/03 | 5.390 | 6.110 | 4.830 | 5.010 | 1,101,427,869 | 5,876,117,681 |
| 2020/07/01 | 4.180 | 5.980 | 4.160 | 5.330 | 1,728,125,321 | 8,489,415,639 |
| 2020/06/01 | 4.530 | 4.690 | 4.120 | 4.180 | 628,837,550 | 2,754,308,469 |
| 2020/05/06 | 4.020 | 4.860 | 3.850 | 4.710 | 539,929,469 | 2,354,092,484 |
| 2020/04/01 | 4.430 | 4.650 | 3.720 | 4.010 | 273,026,782 | 1,147,395,051 |
| 2020/03/02 | 4.600 | 5.280 | 4.190 | 4.470 | 645,555,958 | 2,992,151,865 |
| 2020/02/03 | 4.500 | 6.420 | 4.120 | 4.600 | 1,480,831,948 | 7,270,884,864 |
| 2020/01/02 | 4.430 | 5.670 | 4.340 | 5.000 | 760,420,243 | 3,695,642,380 |
| 2019/12/02 | 4.030 | 4.440 | 4.020 | 4.380 | 249,303,465 | 1,051,437,363 |
| 2019/11/01 | 4.070 | 4.200 | 3.910 | 4.050 | 155,086,589 | 629,263,834 |
| 2019/10/08 | 4.830 | 4.830 | 4.030 | 4.070 | 144,028,614 | 639,487,046 |
| 2019/09/02 | 4.630 | 4.890 | 4.360 | 4.390 | 328,795,216 | 1,501,772,149 |
| 2019/08/01 | 4.670 | 5.130 | 4.500 | 4.650 | 627,595,040 | 2,973,231,502 |
| 2019/07/01 | 5.410 | 5.460 | 4.590 | 4.680 | 516,553,777 | 2,600,848,267 |
| 2019/06/03 | 6.090 | 6.630 | 5.250 | 5.490 | 1,710,509,298 | 10,032,137,032 |
| 2019/05/06 | 4.510 | 6.670 | 4.200 | 6.130 | 1,455,230,678 | 7,825,502,970 |
| 2019/04/01 | 4.900 | 5.500 | 4.560 | 4.650 | 755,514,891 | 3,703,911,753 |
| 2019/03/01 | 4.760 | 5.520 | 4.600 | 4.840 | 852,485,368 | 4,202,752,864 |
| 2019/02/01 | 3.680 | 5.000 | 3.670 | 4.750 | 483,104,669 | 2,065,272,459 |
| 2019/01/02 | 3.660 | 4.350 | 3.570 | 3.650 | 332,948,679 | 1,267,702,095 |
| 2018/12/03 | 3.990 | 4.090 | 3.560 | 3.650 | 132,408,261 | 506,130,577 |
| 2018/11/01 | 3.860 | 4.080 | 3.720 | 3.880 | 252,192,710 | 979,768,678 |