日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.510 | 5.550 | 5.310 | 5.310 | 44,334,038 | 240,290,485 |
| 2026/03/02 | 6.210 | 6.550 | 5.260 | 5.450 | 787,699,823 | 4,621,828,711 |
| 2026/02/02 | 6.160 | 6.300 | 5.880 | 6.220 | 386,611,502 | 2,373,794,622 |
| 2026/01/05 | 5.820 | 6.420 | 5.820 | 6.200 | 654,675,810 | 3,970,608,787 |
| 2025/12/01 | 6.170 | 6.350 | 5.780 | 5.810 | 481,534,529 | 2,902,449,373 |
| 2025/11/03 | 6.420 | 6.930 | 6.030 | 6.170 | 552,037,118 | 3,526,137,091 |
| 2025/10/09 | 6.930 | 7.200 | 6.310 | 6.410 | 646,828,189 | 4,341,834,218 |
| 2025/09/01 | 6.410 | 6.990 | 5.990 | 6.880 | 1,090,854,749 | 7,164,188,564 |
| 2025/08/01 | 6.110 | 6.650 | 6.080 | 6.380 | 1,194,384,665 | 7,530,595,312 |
| 2025/07/01 | 5.850 | 7.610 | 5.530 | 6.090 | 1,825,294,991 | 11,444,599,593 |
| 2025/06/03 | 5.180 | 6.010 | 5.050 | 5.800 | 573,170,484 | 3,158,169,366 |
| 2025/05/06 | 5.370 | 5.680 | 5.160 | 5.220 | 355,432,882 | 1,904,231,665 |
| 2025/04/01 | 5.630 | 5.890 | 4.990 | 5.350 | 502,376,422 | 2,745,487,146 |
| 2025/03/03 | 5.630 | 6.250 | 5.570 | 5.630 | 839,876,603 | 4,846,087,999 |
| 2025/02/05 | 5.900 | 5.900 | 5.380 | 5.460 | 431,097,826 | 2,440,013,695 |
| 2025/01/02 | 5.400 | 5.860 | 5.120 | 5.790 | 402,643,699 | 2,231,652,701 |
| 2024/12/02 | 5.550 | 5.900 | 5.340 | 5.420 | 656,965,202 | 3,647,799,284 |
| 2024/11/01 | 5.240 | 5.920 | 5.080 | 5.550 | 805,690,654 | 4,388,999,837 |
| 2024/10/07 | 4.380 | 5.470 | 4.280 | 5.250 | 840,145,605 | 4,070,505,456 |
| 2024/09/02 | 4.010 | 4.620 | 3.620 | 4.580 | 514,100,150 | 2,163,076,381 |
| 2024/08/01 | 4.420 | 4.560 | 3.820 | 4.020 | 262,376,933 | 1,103,295,003 |
| 2024/07/01 | 4.460 | 4.600 | 4.160 | 4.420 | 197,633,128 | 871,562,094 |
| 2024/06/03 | 4.840 | 4.850 | 4.390 | 4.480 | 257,462,326 | 1,194,625,192 |
| 2024/05/06 | 4.750 | 5.420 | 4.730 | 4.860 | 760,557,735 | 3,757,155,210 |
| 2024/04/01 | 4.680 | 4.810 | 4.440 | 4.740 | 286,083,564 | 1,335,295,034 |
| 2024/03/01 | 4.430 | 4.770 | 4.360 | 4.640 | 343,919,292 | 1,564,832,778 |
| 2024/02/01 | 4.010 | 4.520 | 3.560 | 4.440 | 269,231,427 | 1,112,598,872 |
| 2024/01/02 | 4.370 | 4.450 | 3.790 | 4.040 | 234,022,108 | 974,117,024 |
| 2023/12/01 | 4.440 | 4.500 | 4.120 | 4.380 | 269,432,007 | 1,174,723,550 |
| 2023/11/01 | 4.780 | 4.850 | 4.400 | 4.430 | 227,031,832 | 1,047,751,904 |
| 2023/10/09 | 5.110 | 5.130 | 4.680 | 4.780 | 131,540,680 | 647,837,849 |
| 2023/09/01 | 5.050 | 5.190 | 5.010 | 5.110 | 135,725,821 | 690,844,428 |
| 2023/08/01 | 5.290 | 5.350 | 4.810 | 5.050 | 161,450,142 | 827,431,977 |
| 2023/07/03 | 5.130 | 5.300 | 5.090 | 5.290 | 120,652,696 | 627,695,650 |
| 2023/06/01 | 5.230 | 5.300 | 5.020 | 5.070 | 114,784,087 | 591,711,968 |
| 2023/05/04 | 5.210 | 5.530 | 5.110 | 5.250 | 181,349,154 | 956,616,787 |
| 2023/04/03 | 5.320 | 5.680 | 5.050 | 5.250 | 313,327,052 | 1,668,466,551 |
| 2023/03/01 | 5.790 | 5.860 | 5.230 | 5.320 | 356,505,602 | 1,978,606,091 |
| 2023/02/01 | 5.330 | 6.070 | 5.270 | 5.610 | 672,540,744 | 3,746,051,944 |
| 2023/01/03 | 4.880 | 5.480 | 4.870 | 5.310 | 153,325,668 | 787,327,305 |
| 2022/12/01 | 5.160 | 5.380 | 4.840 | 4.900 | 211,696,796 | 1,073,302,755 |
| 2022/11/01 | 4.860 | 5.400 | 4.850 | 5.130 | 201,748,683 | 1,020,848,335 |
| 2022/10/10 | 4.830 | 5.060 | 4.660 | 4.820 | 111,823,546 | 541,505,521 |
| 2022/09/01 | 5.260 | 5.450 | 4.760 | 4.810 | 184,918,516 | 937,536,876 |
| 2022/08/01 | 5.330 | 5.760 | 5.080 | 5.290 | 378,541,501 | 2,030,875,152 |
| 2022/07/01 | 5.550 | 5.770 | 5.220 | 5.360 | 275,645,593 | 1,509,159,621 |
| 2022/06/01 | 5.310 | 5.930 | 5.080 | 5.610 | 422,133,445 | 2,314,346,612 |
| 2022/05/05 | 5.630 | 5.630 | 5.010 | 5.320 | 321,303,339 | 1,734,234,772 |
| 2022/04/01 | 6.340 | 6.640 | 4.760 | 5.140 | 598,000,910 | 3,420,565,205 |
| 2022/03/01 | 5.740 | 6.990 | 5.200 | 6.440 | 968,941,513 | 5,903,276,167 |
| 2022/02/07 | 5.400 | 5.970 | 5.380 | 5.750 | 315,553,610 | 1,774,989,056 |
| 2022/01/04 | 5.980 | 6.030 | 5.100 | 5.280 | 238,088,010 | 1,332,697,635 |
| 2021/12/01 | 5.680 | 6.300 | 5.570 | 5.950 | 521,420,110 | 3,063,343,146 |
| 2021/11/01 | 5.190 | 6.000 | 5.020 | 5.650 | 469,352,884 | 2,565,013,511 |
| 2021/10/08 | 5.980 | 5.990 | 5.060 | 5.200 | 361,125,313 | 2,006,953,926 |
| 2021/09/01 | 6.280 | 8.210 | 5.660 | 5.850 | 1,119,714,373 | 7,278,143,424 |
| 2021/08/02 | 5.050 | 6.450 | 5.050 | 6.260 | 867,966,943 | 4,949,581,492 |
| 2021/07/01 | 5.120 | 5.560 | 4.940 | 5.100 | 449,702,746 | 2,329,460,224 |
| 2021/06/01 | 5.030 | 5.240 | 4.700 | 5.120 | 224,311,549 | 1,126,604,754 |
| 2021/05/06 | 4.793 | 5.160 | 4.750 | 5.000 | 144,689,275 | 712,703,196 |
| 2021/04/01 | 4.993 | 5.129 | 4.757 | 4.800 | 136,764,837 | 672,848,806 |
| 2021/03/01 | 5.143 | 5.443 | 4.629 | 5.000 | 317,354,166 | 1,603,828,616 |
| 2021/02/01 | 4.500 | 5.164 | 4.400 | 5.086 | 177,374,164 | 849,178,810 |
| 2021/01/04 | 4.900 | 5.014 | 4.250 | 4.429 | 209,918,636 | 975,754,299 |
| 2020/12/01 | 5.043 | 5.636 | 4.821 | 4.900 | 324,046,960 | 1,652,639,496 |
| 2020/11/02 | 4.664 | 5.243 | 4.557 | 5.057 | 186,463,089 | 909,986,490 |
| 2020/10/09 | 5.186 | 5.250 | 4.650 | 4.650 | 157,922,302 | 779,188,638 |
| 2020/09/01 | 4.779 | 5.214 | 4.629 | 5.093 | 291,913,455 | 1,438,768,441 |
| 2020/08/03 | 5.821 | 6.636 | 4.564 | 4.814 | 424,685,410 | 2,318,251,481 |
| 2020/07/01 | 4.114 | 5.414 | 4.014 | 5.293 | 427,123,863 | 2,011,219,489 |
| 2020/06/01 | 3.493 | 4.329 | 3.486 | 4.121 | 325,816,253 | 1,256,754,741 |
| 2020/05/06 | 3.700 | 3.786 | 3.421 | 3.471 | 124,586,939 | 447,827,752 |
| 2020/04/01 | 3.329 | 3.929 | 3.293 | 3.707 | 218,527,371 | 778,940,813 |
| 2020/03/02 | 3.514 | 3.979 | 3.250 | 3.321 | 258,832,022 | 910,053,389 |
| 2020/02/03 | 3.400 | 3.729 | 3.129 | 3.457 | 247,860,174 | 849,850,571 |
| 2020/01/02 | 3.950 | 4.121 | 3.657 | 3.693 | 129,228,882 | 498,209,647 |
| 2019/12/02 | 3.671 | 4.014 | 3.586 | 3.914 | 135,856,212 | 515,744,144 |
| 2019/11/01 | 3.579 | 3.729 | 3.414 | 3.650 | 114,849,302 | 412,653,542 |
| 2019/10/08 | 3.700 | 3.957 | 3.586 | 3.600 | 112,742,524 | 418,359,320 |
| 2019/09/02 | 3.643 | 4.179 | 3.629 | 3.679 | 182,048,194 | 688,597,293 |
| 2019/08/01 | 3.743 | 3.771 | 3.350 | 3.629 | 141,560,717 | 512,909,867 |
| 2019/07/01 | 3.914 | 4.050 | 3.700 | 3.743 | 143,547,458 | 552,908,921 |
| 2019/06/03 | 3.950 | 4.036 | 3.650 | 3.843 | 148,498,344 | 574,651,466 |
| 2019/05/06 | 4.129 | 4.393 | 3.821 | 4.000 | 239,424,480 | 978,228,569 |
| 2019/04/01 | 4.879 | 5.286 | 4.207 | 4.336 | 407,484,068 | 1,905,802,986 |
| 2019/03/01 | 4.186 | 5.586 | 4.164 | 4.857 | 1,036,298,737 | 4,868,790,541 |
| 2019/02/01 | 3.479 | 4.493 | 3.479 | 4.214 | 442,406,711 | 1,732,575,281 |
| 2019/01/02 | 3.643 | 4.179 | 3.364 | 3.464 | 433,393,983 | 1,587,305,462 |
| 2018/12/03 | 4.393 | 4.564 | 3.593 | 3.636 | 425,258,829 | 1,720,809,851 |
| 2018/11/01 | 3.486 | 4.714 | 3.343 | 4.271 | 851,510,284 | 3,366,445,907 |