日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.560 | 5.600 | 5.170 | 5.190 | 33,623,800 | 180,896,044 |
| 2026/03/02 | 6.380 | 6.500 | 4.910 | 5.470 | 434,385,516 | 2,525,951,775 |
| 2026/02/02 | 5.900 | 6.800 | 5.610 | 6.470 | 349,104,212 | 2,162,700,593 |
| 2026/01/05 | 4.970 | 6.040 | 4.880 | 5.890 | 434,719,361 | 2,367,046,920 |
| 2025/12/01 | 5.350 | 5.460 | 4.870 | 4.960 | 253,479,465 | 1,307,954,039 |
| 2025/11/03 | 5.650 | 6.120 | 5.020 | 5.360 | 354,412,418 | 1,962,558,764 |
| 2025/10/09 | 6.240 | 6.280 | 5.350 | 5.620 | 344,389,909 | 2,022,429,740 |
| 2025/09/01 | 5.960 | 6.400 | 5.670 | 6.220 | 507,376,852 | 3,075,972,165 |
| 2025/08/01 | 4.720 | 6.140 | 4.690 | 5.940 | 566,914,914 | 3,045,750,375 |
| 2025/07/01 | 5.040 | 5.190 | 4.700 | 4.700 | 241,811,303 | 1,186,688,969 |
| 2025/06/03 | 4.900 | 5.150 | 4.710 | 5.010 | 133,407,552 | 659,366,825 |
| 2025/05/06 | 5.010 | 5.340 | 4.880 | 4.900 | 187,149,372 | 941,829,214 |
| 2025/04/01 | 4.960 | 5.410 | 4.320 | 5.020 | 256,010,642 | 1,261,492,438 |
| 2025/03/03 | 4.820 | 5.260 | 4.660 | 4.970 | 272,229,416 | 1,341,410,447 |
| 2025/02/05 | 4.340 | 5.020 | 4.300 | 4.820 | 280,375,360 | 1,295,334,163 |
| 2025/01/02 | 4.590 | 4.640 | 4.190 | 4.280 | 151,361,276 | 669,773,646 |
| 2024/12/02 | 4.970 | 5.450 | 4.500 | 4.560 | 302,307,303 | 1,472,236,565 |
| 2024/11/01 | 4.880 | 6.620 | 4.570 | 4.970 | 732,190,358 | 3,851,321,283 |
| 2024/10/08 | 4.980 | 5.040 | 4.140 | 4.900 | 296,247,264 | 1,411,618,212 |
| 2024/09/02 | 4.090 | 4.630 | 3.980 | 4.580 | 83,142,453 | 359,175,396 |
| 2024/08/01 | 4.220 | 4.250 | 4.010 | 4.090 | 47,550,138 | 196,976,446 |
| 2024/07/01 | 4.320 | 4.410 | 4.090 | 4.230 | 65,129,844 | 277,615,960 |
| 2024/06/03 | 4.410 | 4.500 | 4.050 | 4.360 | 77,465,953 | 335,427,576 |
| 2024/05/06 | 4.600 | 4.730 | 4.390 | 4.440 | 93,522,835 | 424,593,670 |
| 2024/04/01 | 4.890 | 5.100 | 4.210 | 4.530 | 140,218,115 | 656,571,323 |
| 2024/03/01 | 4.420 | 5.040 | 4.180 | 4.900 | 178,760,913 | 828,556,831 |
| 2024/02/01 | 4.650 | 4.660 | 3.800 | 4.410 | 139,255,289 | 609,938,165 |
| 2024/01/02 | 5.540 | 5.700 | 4.650 | 4.670 | 143,109,319 | 735,581,899 |
| 2023/12/01 | 5.660 | 6.050 | 5.400 | 5.490 | 171,887,684 | 971,165,414 |
| 2023/11/01 | 5.340 | 6.090 | 5.260 | 5.650 | 296,925,056 | 1,658,326,437 |
| 2023/10/09 | 5.140 | 5.450 | 5.000 | 5.350 | 103,531,695 | 541,988,423 |
| 2023/09/01 | 5.090 | 5.220 | 5.010 | 5.140 | 63,593,987 | 325,283,243 |
| 2023/08/01 | 5.200 | 5.250 | 5.020 | 5.110 | 96,274,247 | 495,331,000 |
| 2023/07/03 | 5.490 | 5.610 | 4.890 | 5.210 | 128,601,431 | 681,587,584 |
| 2023/06/01 | 5.740 | 5.820 | 5.050 | 5.480 | 168,781,906 | 932,098,075 |
| 2023/05/04 | 5.070 | 5.860 | 4.950 | 5.720 | 163,281,783 | 881,721,628 |
| 2023/04/03 | 4.970 | 5.230 | 4.730 | 5.080 | 137,575,564 | 688,221,758 |
| 2023/03/01 | 5.350 | 5.900 | 4.910 | 4.950 | 377,326,102 | 1,991,338,503 |
| 2023/02/01 | 4.590 | 5.050 | 4.470 | 5.050 | 127,949,013 | 612,875,772 |
| 2023/01/03 | 4.210 | 4.590 | 4.180 | 4.590 | 100,586,501 | 441,826,205 |
| 2022/12/01 | 4.670 | 4.930 | 4.140 | 4.210 | 162,287,269 | 728,264,119 |
| 2022/11/01 | 5.300 | 5.370 | 4.520 | 4.650 | 326,194,289 | 1,617,923,673 |
| 2022/10/10 | 5.420 | 5.940 | 5.080 | 5.300 | 262,451,977 | 1,426,426,494 |
| 2022/09/01 | 5.550 | 6.080 | 5.160 | 5.480 | 225,636,631 | 1,256,231,943 |
| 2022/08/01 | 5.520 | 6.060 | 5.210 | 5.650 | 455,641,649 | 2,556,149,650 |
| 2022/07/01 | 4.660 | 6.900 | 4.550 | 5.510 | 443,613,813 | 2,397,732,659 |
| 2022/06/01 | 4.630 | 5.030 | 4.500 | 4.650 | 98,214,618 | 461,854,241 |
| 2022/05/05 | 4.390 | 4.890 | 4.330 | 4.630 | 71,717,307 | 327,030,919 |
| 2022/04/01 | 5.670 | 5.730 | 3.970 | 4.400 | 123,627,885 | 611,030,821 |
| 2022/03/01 | 5.410 | 5.980 | 5.070 | 5.670 | 173,330,286 | 958,949,807 |
| 2022/02/07 | 5.390 | 5.480 | 5.140 | 5.360 | 96,080,109 | 513,307,982 |
| 2022/01/04 | 5.990 | 6.560 | 5.080 | 5.290 | 230,998,335 | 1,323,620,459 |
| 2021/12/01 | 5.150 | 6.150 | 5.090 | 5.960 | 250,118,718 | 1,397,538,336 |
| 2021/11/01 | 5.050 | 5.390 | 4.740 | 5.180 | 144,219,948 | 734,079,535 |
| 2021/10/08 | 5.360 | 5.710 | 4.710 | 5.080 | 152,790,369 | 796,801,774 |
| 2021/09/01 | 4.780 | 6.390 | 4.580 | 5.310 | 407,066,492 | 2,143,205,080 |
| 2021/08/02 | 4.260 | 5.500 | 3.830 | 4.770 | 381,228,714 | 1,749,839,797 |
| 2021/07/01 | 3.850 | 4.320 | 3.690 | 4.270 | 211,582,978 | 853,208,358 |
| 2021/06/01 | 3.430 | 3.990 | 3.410 | 3.890 | 176,005,489 | 647,700,199 |
| 2021/05/06 | 3.500 | 3.730 | 3.360 | 3.430 | 125,700,342 | 440,579,698 |
| 2021/04/01 | 3.420 | 3.640 | 3.320 | 3.550 | 144,174,487 | 502,087,650 |
| 2021/03/01 | 3.530 | 4.480 | 3.290 | 3.410 | 459,876,568 | 1,691,196,078 |
| 2021/02/01 | 2.900 | 3.460 | 2.770 | 3.460 | 101,738,074 | 320,220,587 |
| 2021/01/04 | 3.220 | 3.250 | 2.740 | 2.940 | 69,387,976 | 210,765,977 |
| 2020/12/01 | 3.420 | 3.590 | 3.130 | 3.220 | 88,625,609 | 296,009,534 |
| 2020/11/02 | 3.180 | 3.780 | 3.160 | 3.450 | 126,358,387 | 428,670,827 |
| 2020/10/09 | 3.360 | 3.580 | 3.170 | 3.180 | 76,856,002 | 255,354,066 |
| 2020/09/01 | 3.530 | 4.840 | 3.320 | 3.350 | 201,511,885 | 757,684,687 |
| 2020/08/03 | 3.890 | 3.890 | 3.520 | 3.570 | 96,626,917 | 359,210,563 |
| 2020/07/01 | 3.190 | 4.140 | 3.090 | 3.820 | 222,633,422 | 792,574,982 |
| 2020/06/01 | 3.270 | 3.380 | 3.130 | 3.180 | 58,277,826 | 188,820,156 |
| 2020/05/06 | 3.250 | 3.360 | 3.180 | 3.240 | 45,473,366 | 148,129,489 |
| 2020/04/01 | 3.480 | 3.750 | 3.220 | 3.280 | 97,359,014 | 334,184,815 |
| 2020/03/02 | 4.070 | 4.590 | 3.420 | 3.450 | 216,849,764 | 841,919,208 |
| 2020/02/03 | 3.020 | 4.800 | 3.020 | 3.990 | 430,614,650 | 1,596,503,814 |
| 2020/01/02 | 3.510 | 3.770 | 3.330 | 3.360 | 116,081,326 | 405,414,031 |
| 2019/12/02 | 3.930 | 4.150 | 3.370 | 3.490 | 264,550,884 | 988,097,551 |
| 2019/11/01 | 3.480 | 3.980 | 3.160 | 3.980 | 110,104,448 | 401,881,235 |
| 2019/10/08 | 3.610 | 3.790 | 3.450 | 3.480 | 52,238,462 | 187,144,290 |
| 2019/09/02 | 3.700 | 4.080 | 3.600 | 3.600 | 62,493,438 | 234,037,925 |
| 2019/08/01 | 3.930 | 3.990 | 3.560 | 3.710 | 51,959,743 | 197,317,124 |
| 2019/07/01 | 4.490 | 4.510 | 3.930 | 3.940 | 54,380,172 | 229,348,375 |
| 2019/06/03 | 4.340 | 4.550 | 4.080 | 4.410 | 45,629,176 | 198,258,769 |
| 2019/05/06 | 4.770 | 4.770 | 4.180 | 4.380 | 56,323,712 | 254,864,796 |
| 2019/04/01 | 5.320 | 5.840 | 4.810 | 4.850 | 139,565,312 | 726,437,448 |
| 2019/03/01 | 4.750 | 5.650 | 4.680 | 5.290 | 179,357,494 | 913,378,038 |
| 2019/02/01 | 3.970 | 4.850 | 3.960 | 4.770 | 94,525,863 | 414,732,223 |
| 2019/01/02 | 4.250 | 4.650 | 3.910 | 3.950 | 52,761,771 | 221,071,820 |
| 2018/12/03 | 4.790 | 5.010 | 4.200 | 4.270 | 46,006,853 | 210,136,301 |
| 2018/11/01 | 4.550 | 5.330 | 4.520 | 4.680 | 61,591,930 | 293,793,506 |