日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.730 | 5.750 | 5.500 | 5.510 | 33,601,102 | 188,922,195 |
| 2026/03/02 | 6.400 | 6.410 | 5.520 | 5.630 | 343,469,039 | 2,057,379,543 |
| 2026/02/02 | 6.520 | 6.860 | 6.430 | 6.490 | 400,590,017 | 2,633,879,361 |
| 2026/01/05 | 6.750 | 7.100 | 6.270 | 6.360 | 672,413,733 | 4,451,378,912 |
| 2025/12/01 | 7.740 | 8.280 | 6.250 | 6.860 | 1,892,956,577 | 13,785,456,272 |
| 2025/11/03 | 7.420 | 8.120 | 7.130 | 7.740 | 1,250,906,833 | 9,510,019,197 |
| 2025/10/09 | 6.740 | 7.610 | 6.410 | 7.420 | 811,164,036 | 5,714,650,633 |
| 2025/09/01 | 6.410 | 6.820 | 6.140 | 6.740 | 440,793,383 | 2,877,278,807 |
| 2025/08/01 | 6.700 | 6.820 | 6.290 | 6.410 | 466,944,627 | 3,060,822,029 |
| 2025/07/01 | 6.690 | 7.750 | 6.500 | 6.690 | 1,306,433,930 | 9,024,192,371 |
| 2025/06/03 | 5.960 | 6.750 | 5.910 | 6.720 | 623,995,822 | 3,953,013,532 |
| 2025/05/06 | 6.190 | 6.410 | 5.750 | 6.080 | 279,796,948 | 1,708,859,859 |
| 2025/04/01 | 6.260 | 7.120 | 5.250 | 6.170 | 596,461,485 | 3,698,061,207 |
| 2025/03/03 | 7.280 | 7.970 | 6.090 | 6.150 | 893,081,280 | 6,137,701,096 |
| 2025/02/05 | 6.270 | 7.780 | 6.090 | 7.260 | 675,562,161 | 4,627,600,802 |
| 2025/01/02 | 7.560 | 7.580 | 5.590 | 6.280 | 488,352,783 | 3,297,602,167 |
| 2024/12/02 | 6.860 | 8.580 | 6.610 | 7.770 | 1,281,253,570 | 9,551,745,364 |
| 2024/11/01 | 5.990 | 7.170 | 5.550 | 6.480 | 1,108,700,756 | 6,982,043,010 |
| 2024/10/07 | 4.990 | 6.400 | 4.610 | 5.960 | 868,307,566 | 4,767,008,537 |
| 2024/09/02 | 4.210 | 5.170 | 4.110 | 5.090 | 310,713,985 | 1,443,266,460 |
| 2024/08/01 | 4.550 | 4.780 | 4.090 | 4.220 | 237,801,141 | 1,048,703,031 |
| 2024/07/01 | 4.180 | 4.730 | 4.020 | 4.600 | 250,656,902 | 1,098,503,873 |
| 2024/06/03 | 4.720 | 4.720 | 4.120 | 4.180 | 249,392,535 | 1,106,055,892 |
| 2024/05/06 | 4.900 | 6.230 | 4.630 | 4.700 | 1,296,200,107 | 6,630,063,547 |
| 2024/04/01 | 4.550 | 5.510 | 3.880 | 4.820 | 588,230,497 | 2,758,801,030 |
| 2024/03/01 | 4.340 | 5.030 | 4.230 | 4.550 | 289,688,573 | 1,314,461,899 |
| 2024/02/01 | 3.890 | 4.550 | 3.490 | 4.340 | 209,098,540 | 850,508,311 |
| 2024/01/02 | 4.090 | 4.710 | 3.840 | 3.940 | 308,656,142 | 1,279,379,708 |
| 2023/12/01 | 4.260 | 4.480 | 4.020 | 4.100 | 198,823,123 | 838,039,463 |
| 2023/11/01 | 4.280 | 4.470 | 4.200 | 4.260 | 188,426,128 | 810,703,415 |
| 2023/10/09 | 4.460 | 4.470 | 4.040 | 4.360 | 147,856,418 | 640,587,930 |
| 2023/09/01 | 4.720 | 4.770 | 4.390 | 4.460 | 161,465,962 | 740,321,435 |
| 2023/08/01 | 5.450 | 5.610 | 4.670 | 4.690 | 288,937,263 | 1,475,024,727 |
| 2023/07/03 | 5.040 | 5.550 | 4.910 | 5.490 | 178,953,271 | 939,057,289 |
| 2023/06/01 | 5.180 | 5.560 | 4.950 | 5.040 | 156,339,719 | 810,230,593 |
| 2023/05/04 | 5.700 | 5.780 | 5.040 | 5.180 | 166,954,027 | 905,725,596 |
| 2023/04/03 | 5.520 | 6.680 | 5.520 | 5.740 | 661,200,173 | 3,877,939,014 |
| 2023/03/01 | 5.550 | 5.750 | 5.110 | 5.480 | 321,955,696 | 1,761,902,546 |
| 2023/02/01 | 4.920 | 5.860 | 4.840 | 5.540 | 595,899,928 | 3,152,310,619 |
| 2023/01/03 | 4.850 | 5.010 | 4.520 | 4.810 | 266,349,329 | 1,277,810,905 |
| 2022/12/01 | 4.730 | 5.610 | 4.540 | 4.850 | 848,988,151 | 4,187,634,054 |
| 2022/11/01 | 4.100 | 4.810 | 4.090 | 4.690 | 333,571,285 | 1,475,219,007 |
| 2022/10/10 | 4.140 | 4.330 | 3.900 | 4.100 | 188,712,158 | 777,022,310 |
| 2022/09/01 | 4.480 | 4.960 | 4.070 | 4.140 | 327,069,152 | 1,443,192,633 |
| 2022/08/01 | 4.260 | 4.920 | 3.950 | 4.460 | 414,036,776 | 1,820,726,722 |
| 2022/07/01 | 4.720 | 4.900 | 4.240 | 4.270 | 441,718,663 | 2,002,089,840 |
| 2022/06/01 | 4.970 | 5.610 | 4.350 | 4.750 | 1,008,989,546 | 4,964,228,566 |
| 2022/05/05 | 3.480 | 5.870 | 3.320 | 5.100 | 1,240,697,048 | 5,511,796,635 |
| 2022/04/01 | 4.220 | 4.980 | 3.280 | 3.480 | 791,762,400 | 3,159,131,976 |
| 2022/03/01 | 3.930 | 4.470 | 3.580 | 4.210 | 201,414,719 | 815,226,075 |
| 2022/02/07 | 3.760 | 4.310 | 3.730 | 3.930 | 172,081,046 | 676,708,713 |
| 2022/01/04 | 3.960 | 4.070 | 3.650 | 3.730 | 101,594,612 | 391,393,242 |
| 2021/12/01 | 3.880 | 4.100 | 3.810 | 3.970 | 113,680,732 | 447,902,084 |
| 2021/11/01 | 3.950 | 3.990 | 3.810 | 3.870 | 70,062,859 | 273,595,464 |
| 2021/10/08 | 4.190 | 4.290 | 3.900 | 3.960 | 58,875,363 | 240,505,857 |
| 2021/09/01 | 4.190 | 4.490 | 4.090 | 4.180 | 138,345,569 | 586,239,348 |
| 2021/08/02 | 4.080 | 4.210 | 4.000 | 4.180 | 97,825,882 | 402,798,069 |
| 2021/07/01 | 4.550 | 4.570 | 4.020 | 4.080 | 91,193,901 | 392,589,743 |
| 2021/06/01 | 4.620 | 5.100 | 4.370 | 4.570 | 183,222,839 | 854,734,543 |
| 2021/05/06 | 4.700 | 4.810 | 4.570 | 4.630 | 108,582,014 | 507,892,370 |
| 2021/04/01 | 4.750 | 5.470 | 4.630 | 4.670 | 376,011,516 | 1,834,936,198 |
| 2021/03/01 | 4.670 | 4.820 | 4.430 | 4.730 | 180,185,978 | 840,117,122 |
| 2021/02/01 | 4.640 | 4.830 | 4.360 | 4.680 | 79,324,471 | 367,073,989 |
| 2021/01/04 | 4.870 | 5.400 | 4.610 | 4.650 | 196,200,056 | 957,946,773 |
| 2020/12/01 | 5.070 | 5.980 | 4.820 | 4.880 | 383,641,163 | 1,990,138,533 |
| 2020/11/02 | 4.840 | 5.160 | 4.730 | 5.080 | 180,842,181 | 895,620,901 |
| 2020/10/09 | 5.600 | 5.740 | 4.800 | 4.830 | 144,121,670 | 755,557,854 |
| 2020/09/01 | 5.900 | 6.200 | 5.360 | 5.540 | 405,154,393 | 2,329,637,759 |
| 2020/08/03 | 5.610 | 7.300 | 5.400 | 5.950 | 1,088,100,691 | 6,599,330,690 |
| 2020/07/01 | 4.620 | 6.480 | 4.570 | 5.600 | 1,532,097,602 | 8,146,928,998 |
| 2020/06/01 | 5.300 | 6.170 | 4.480 | 4.600 | 715,412,845 | 3,675,433,491 |
| 2020/05/06 | 4.600 | 5.540 | 4.590 | 5.380 | 388,847,667 | 1,954,931,645 |
| 2020/04/01 | 4.620 | 5.420 | 4.390 | 4.620 | 627,240,649 | 2,987,233,590 |
| 2020/03/02 | 4.000 | 4.910 | 3.990 | 4.700 | 731,553,461 | 3,218,835,228 |
| 2020/02/03 | 4.030 | 4.450 | 3.630 | 3.990 | 340,736,191 | 1,371,463,168 |
| 2020/01/02 | 4.180 | 4.860 | 4.160 | 4.480 | 332,542,223 | 1,469,836,625 |
| 2019/12/02 | 3.570 | 4.270 | 3.540 | 4.160 | 320,134,995 | 1,243,724,455 |
| 2019/11/01 | 3.480 | 3.690 | 3.440 | 3.570 | 127,371,957 | 451,533,587 |
| 2019/10/08 | 3.570 | 3.630 | 3.430 | 3.480 | 72,226,436 | 254,778,752 |
| 2019/09/02 | 3.530 | 3.820 | 3.510 | 3.560 | 138,774,635 | 500,282,559 |
| 2019/08/01 | 3.720 | 3.750 | 3.400 | 3.510 | 127,042,561 | 456,718,006 |
| 2019/07/01 | 4.050 | 4.160 | 3.720 | 3.730 | 134,428,824 | 526,288,845 |
| 2019/06/03 | 4.100 | 4.140 | 3.880 | 4.010 | 143,439,968 | 578,421,670 |
| 2019/05/06 | 4.170 | 4.440 | 3.870 | 3.980 | 250,264,777 | 1,029,839,557 |
| 2019/04/01 | 4.690 | 5.420 | 4.150 | 4.240 | 747,112,751 | 3,455,396,473 |
| 2019/03/01 | 4.440 | 5.390 | 4.360 | 4.660 | 593,568,971 | 2,797,193,775 |
| 2019/02/01 | 3.920 | 4.650 | 3.920 | 4.450 | 300,811,062 | 1,273,934,847 |
| 2019/01/02 | 3.780 | 4.170 | 3.680 | 3.900 | 218,176,527 | 847,070,366 |
| 2018/12/03 | 4.060 | 4.280 | 3.640 | 3.750 | 176,099,646 | 692,511,857 |
| 2018/11/01 | 3.780 | 4.440 | 3.770 | 3.970 | 260,666,414 | 1,040,058,991 |