日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.380 | 5.600 | 5.130 | 5.160 | 76,192,147 | 405,151,741 |
| 2026/03/02 | 6.850 | 6.900 | 4.840 | 5.200 | 695,505,596 | 4,136,519,532 |
| 2026/02/02 | 6.650 | 6.880 | 6.210 | 6.830 | 442,080,413 | 2,936,519,143 |
| 2026/01/05 | 5.720 | 7.000 | 5.630 | 6.720 | 871,035,308 | 5,459,213,792 |
| 2025/12/01 | 5.800 | 6.100 | 5.330 | 5.700 | 608,571,437 | 3,488,635,762 |
| 2025/11/03 | 5.770 | 6.510 | 5.610 | 5.800 | 811,035,631 | 4,803,358,524 |
| 2025/10/09 | 5.990 | 6.330 | 5.500 | 5.790 | 515,623,599 | 3,043,468,293 |
| 2025/09/01 | 6.210 | 6.440 | 5.570 | 5.890 | 869,024,488 | 5,238,045,101 |
| 2025/08/01 | 7.100 | 7.710 | 6.170 | 6.200 | 1,139,614,708 | 7,743,681,940 |
| 2025/07/01 | 4.950 | 7.350 | 4.880 | 7.200 | 1,449,671,268 | 8,835,746,378 |
| 2025/06/03 | 4.860 | 5.090 | 4.550 | 4.950 | 347,701,930 | 1,690,700,634 |
| 2025/05/06 | 5.310 | 5.630 | 4.850 | 4.900 | 250,323,897 | 1,294,800,357 |
| 2025/04/01 | 5.270 | 5.690 | 4.280 | 5.340 | 371,613,653 | 1,911,952,244 |
| 2025/03/03 | 5.550 | 6.450 | 5.140 | 5.280 | 699,128,123 | 3,918,613,129 |
| 2025/02/05 | 5.180 | 6.160 | 5.010 | 5.960 | 702,510,093 | 3,918,250,043 |
| 2025/01/02 | 4.930 | 6.000 | 4.770 | 5.260 | 565,609,200 | 2,963,792,208 |
| 2024/12/02 | 4.350 | 5.660 | 4.350 | 4.970 | 742,578,634 | 3,588,511,248 |
| 2024/11/01 | 3.900 | 4.540 | 3.760 | 4.350 | 639,836,179 | 2,647,322,190 |
| 2024/10/07 | 3.970 | 4.430 | 3.510 | 3.940 | 605,177,497 | 2,398,015,831 |
| 2024/09/02 | 3.190 | 4.050 | 3.070 | 4.030 | 397,494,050 | 1,425,016,169 |
| 2024/08/01 | 3.510 | 3.570 | 3.080 | 3.200 | 269,133,584 | 898,906,170 |
| 2024/07/01 | 4.110 | 4.140 | 3.330 | 3.520 | 449,460,603 | 1,696,713,776 |
| 2024/06/03 | 4.520 | 4.520 | 3.550 | 4.090 | 620,748,661 | 2,588,521,916 |
| 2024/05/06 | 3.770 | 5.370 | 3.750 | 4.520 | 1,077,300,590 | 4,688,950,817 |
| 2024/04/01 | 3.410 | 3.840 | 3.070 | 3.740 | 341,445,513 | 1,200,180,978 |
| 2024/03/01 | 3.220 | 3.460 | 3.110 | 3.410 | 195,651,889 | 645,651,233 |
| 2024/02/01 | 3.250 | 3.340 | 2.580 | 3.190 | 266,477,357 | 823,415,033 |
| 2024/01/02 | 3.780 | 3.870 | 3.230 | 3.280 | 253,952,985 | 898,993,566 |
| 2023/12/01 | 3.820 | 3.870 | 3.610 | 3.780 | 154,138,762 | 581,103,132 |
| 2023/11/01 | 3.900 | 3.980 | 3.760 | 3.810 | 168,324,799 | 650,154,536 |
| 2023/10/09 | 3.810 | 3.920 | 3.550 | 3.900 | 122,994,495 | 466,764,108 |
| 2023/09/01 | 3.800 | 3.930 | 3.710 | 3.810 | 123,579,599 | 471,147,221 |
| 2023/08/01 | 3.970 | 4.020 | 3.640 | 3.790 | 170,598,010 | 657,655,328 |
| 2023/07/03 | 3.780 | 3.980 | 3.700 | 3.970 | 112,917,249 | 435,578,288 |
| 2023/06/01 | 3.720 | 3.800 | 3.540 | 3.780 | 106,669,210 | 395,742,769 |
| 2023/05/04 | 3.890 | 3.940 | 3.710 | 3.720 | 135,647,887 | 517,496,688 |
| 2023/04/03 | 4.160 | 4.350 | 3.740 | 3.910 | 236,206,993 | 954,276,251 |
| 2023/03/01 | 4.410 | 4.760 | 4.060 | 4.150 | 353,415,272 | 1,535,589,356 |
| 2023/02/01 | 4.310 | 4.470 | 4.270 | 4.400 | 191,089,448 | 833,627,716 |
| 2023/01/03 | 3.850 | 4.310 | 3.830 | 4.310 | 176,823,225 | 720,554,641 |
| 2022/12/01 | 4.300 | 4.360 | 3.810 | 3.850 | 171,558,534 | 699,958,818 |
| 2022/11/01 | 3.890 | 4.550 | 3.840 | 4.300 | 370,794,379 | 1,536,942,700 |
| 2022/10/10 | 4.140 | 4.370 | 3.850 | 3.880 | 171,850,542 | 697,713,200 |
| 2022/09/01 | 4.840 | 5.040 | 4.050 | 4.110 | 289,864,229 | 1,307,287,672 |
| 2022/08/01 | 5.070 | 5.690 | 4.500 | 4.850 | 612,257,525 | 3,078,124,706 |
| 2022/07/01 | 4.050 | 5.380 | 4.000 | 5.070 | 821,614,664 | 3,799,967,821 |
| 2022/06/01 | 3.950 | 4.100 | 3.830 | 4.010 | 135,861,431 | 539,709,534 |
| 2022/05/05 | 3.580 | 3.940 | 3.550 | 3.910 | 101,531,846 | 380,236,763 |
| 2022/04/01 | 3.880 | 3.990 | 3.290 | 3.590 | 130,477,042 | 481,134,092 |
| 2022/03/01 | 4.140 | 4.290 | 3.590 | 3.900 | 144,080,447 | 573,440,179 |
| 2022/02/07 | 4.160 | 4.320 | 4.060 | 4.140 | 107,989,792 | 450,317,432 |
| 2022/01/04 | 4.470 | 4.670 | 4.060 | 4.150 | 167,948,911 | 728,478,401 |
| 2021/12/01 | 4.700 | 4.750 | 4.190 | 4.470 | 253,469,342 | 1,147,582,445 |
| 2021/11/01 | 4.370 | 4.760 | 4.100 | 4.710 | 244,537,420 | 1,096,750,328 |
| 2021/10/08 | 4.650 | 4.820 | 4.270 | 4.370 | 199,009,791 | 901,016,828 |
| 2021/09/01 | 5.200 | 5.850 | 4.230 | 4.650 | 781,326,081 | 3,892,957,198 |
| 2021/08/02 | 4.520 | 5.060 | 4.200 | 4.960 | 508,491,450 | 2,382,282,443 |
| 2021/07/01 | 4.230 | 4.630 | 4.120 | 4.480 | 124,269,236 | 542,435,215 |
| 2021/06/01 | 4.380 | 4.480 | 4.190 | 4.240 | 74,013,555 | 319,923,591 |
| 2021/05/06 | 4.310 | 4.630 | 4.300 | 4.390 | 100,944,995 | 444,915,065 |
| 2021/04/01 | 4.660 | 4.950 | 4.220 | 4.310 | 146,157,156 | 662,822,702 |
| 2021/03/01 | 4.390 | 5.250 | 4.300 | 4.680 | 330,785,706 | 1,539,807,461 |
| 2021/02/01 | 3.990 | 4.420 | 3.800 | 4.370 | 72,456,377 | 300,331,682 |
| 2021/01/04 | 4.560 | 4.710 | 3.960 | 4.000 | 142,167,272 | 612,385,524 |
| 2020/12/01 | 5.080 | 5.530 | 4.510 | 4.560 | 385,158,933 | 1,894,981,950 |
| 2020/11/02 | 5.010 | 5.440 | 4.830 | 5.110 | 291,441,189 | 1,485,621,460 |
| 2020/10/09 | 4.840 | 5.180 | 4.700 | 5.020 | 178,567,505 | 881,230,637 |
| 2020/09/01 | 4.820 | 5.360 | 4.610 | 4.770 | 275,477,278 | 1,347,083,889 |
| 2020/08/03 | 4.660 | 5.240 | 4.510 | 4.840 | 283,136,482 | 1,362,594,319 |
| 2020/07/01 | 4.230 | 4.900 | 4.220 | 4.630 | 191,780,909 | 862,055,185 |
| 2020/06/01 | 4.410 | 4.590 | 4.160 | 4.230 | 95,343,499 | 414,505,861 |
| 2020/05/06 | 4.380 | 4.570 | 4.140 | 4.410 | 119,411,592 | 522,425,715 |
| 2020/04/01 | 3.970 | 4.450 | 3.950 | 4.380 | 254,584,545 | 1,066,072,782 |
| 2020/03/02 | 3.860 | 4.430 | 3.710 | 3.960 | 134,028,950 | 534,775,510 |
| 2020/02/03 | 3.700 | 4.320 | 3.330 | 3.860 | 111,628,458 | 424,467,211 |
| 2020/01/02 | 4.290 | 4.430 | 4.060 | 4.110 | 58,749,595 | 248,070,164 |
| 2019/12/02 | 4.070 | 4.280 | 4.010 | 4.280 | 57,916,513 | 240,932,694 |
| 2019/11/01 | 4.250 | 4.330 | 4.050 | 4.070 | 38,380,117 | 160,236,988 |
| 2019/10/08 | 4.290 | 4.550 | 4.230 | 4.250 | 80,539,787 | 348,737,277 |
| 2019/09/02 | 4.750 | 4.750 | 4.290 | 4.300 | 163,650,877 | 740,111,091 |
| 2019/08/01 | 4.570 | 4.650 | 3.970 | 4.500 | 68,237,260 | 301,779,282 |
| 2019/07/01 | 4.650 | 5.960 | 4.440 | 4.610 | 292,166,323 | 1,435,997,477 |
| 2019/06/03 | 4.770 | 4.850 | 4.430 | 4.590 | 60,030,820 | 279,743,621 |
| 2019/05/06 | 5.000 | 5.000 | 4.510 | 4.750 | 77,187,224 | 371,656,483 |
| 2019/04/01 | 5.670 | 6.210 | 4.910 | 5.050 | 211,014,053 | 1,152,136,729 |
| 2019/03/01 | 5.230 | 5.650 | 5.030 | 5.600 | 247,779,232 | 1,332,432,820 |
| 2019/02/01 | 4.410 | 5.450 | 4.410 | 5.230 | 134,841,593 | 657,352,765 |
| 2019/01/02 | 4.420 | 4.920 | 4.280 | 4.420 | 106,611,359 | 480,817,229 |
| 2018/12/03 | 4.790 | 5.080 | 4.370 | 4.420 | 78,014,345 | 363,936,919 |
| 2018/11/01 | 4.920 | 5.260 | 4.590 | 4.700 | 107,237,484 | 521,978,453 |