日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.780 | 5.830 | 5.000 | 5.100 | 75,950,036 | 412,218,820 |
| 2026/03/02 | 5.740 | 5.920 | 4.730 | 5.670 | 600,563,795 | 3,312,109,329 |
| 2026/02/02 | 5.350 | 5.880 | 5.310 | 5.860 | 296,882,997 | 1,662,544,783 |
| 2026/01/05 | 4.730 | 6.280 | 4.690 | 5.300 | 658,304,296 | 3,456,097,554 |
| 2025/12/01 | 5.350 | 5.390 | 4.440 | 4.730 | 306,990,095 | 1,528,043,197 |
| 2025/11/03 | 5.360 | 6.030 | 5.000 | 5.340 | 376,257,235 | 2,044,017,429 |
| 2025/10/09 | 5.270 | 5.600 | 5.080 | 5.320 | 260,562,741 | 1,385,542,375 |
| 2025/09/01 | 5.930 | 6.300 | 4.960 | 5.280 | 526,839,426 | 2,959,520,475 |
| 2025/08/01 | 5.260 | 6.770 | 5.210 | 5.830 | 388,333,100 | 2,239,711,154 |
| 2025/07/01 | 5.120 | 5.580 | 4.950 | 5.260 | 239,562,554 | 1,252,313,251 |
| 2025/06/03 | 3.910 | 5.170 | 3.910 | 5.120 | 369,680,800 | 1,673,729,822 |
| 2025/05/06 | 3.660 | 4.040 | 3.660 | 3.930 | 195,844,419 | 748,615,291 |
| 2025/04/01 | 3.480 | 3.720 | 3.090 | 3.660 | 164,124,480 | 572,384,124 |
| 2025/03/03 | 3.500 | 3.820 | 3.400 | 3.460 | 152,783,319 | 541,616,865 |
| 2025/02/05 | 3.420 | 3.740 | 3.420 | 3.510 | 188,002,012 | 662,237,087 |
| 2025/01/02 | 3.240 | 3.490 | 2.930 | 3.420 | 162,139,508 | 530,196,191 |
| 2024/12/02 | 3.310 | 3.820 | 3.110 | 3.250 | 309,742,405 | 1,044,606,260 |
| 2024/11/01 | 3.430 | 3.530 | 3.040 | 3.330 | 393,733,177 | 1,312,115,812 |
| 2024/10/08 | 3.050 | 3.320 | 2.630 | 3.320 | 451,491,504 | 1,390,593,832 |
| 2024/09/02 | 2.670 | 2.900 | 2.590 | 2.900 | 297,834,918 | 823,513,548 |
| 2024/08/01 | 3.220 | 3.560 | 2.540 | 2.690 | 429,688,235 | 1,290,138,925 |
| 2024/07/01 | 3.120 | 3.260 | 2.860 | 3.240 | 207,505,358 | 647,416,716 |
| 2024/06/03 | 3.550 | 3.580 | 2.870 | 3.110 | 230,686,295 | 756,074,331 |
| 2024/05/06 | 3.990 | 4.600 | 3.510 | 3.580 | 381,333,213 | 1,494,826,194 |
| 2024/04/01 | 4.420 | 4.490 | 3.210 | 3.960 | 303,086,417 | 1,218,407,396 |
| 2024/03/01 | 4.740 | 5.150 | 4.160 | 4.400 | 800,525,331 | 3,692,423,089 |
| 2024/02/01 | 3.950 | 5.390 | 2.410 | 5.100 | 686,065,548 | 2,890,051,120 |
| 2024/01/02 | 5.250 | 5.340 | 3.960 | 3.980 | 303,476,823 | 1,405,856,382 |
| 2023/12/01 | 6.180 | 6.930 | 4.610 | 5.210 | 758,589,356 | 4,348,613,483 |
| 2023/11/01 | 5.880 | 6.700 | 5.710 | 6.160 | 858,928,809 | 5,250,202,345 |
| 2023/10/09 | 5.100 | 7.710 | 4.990 | 5.920 | 1,255,424,504 | 7,444,667,308 |
| 2023/09/01 | 5.550 | 5.650 | 4.820 | 5.150 | 348,848,621 | 1,846,281,326 |
| 2023/08/01 | 5.660 | 6.210 | 5.280 | 5.500 | 996,939,678 | 5,645,170,926 |
| 2023/07/03 | 4.830 | 7.030 | 4.770 | 5.710 | 1,438,887,333 | 8,036,185,754 |
| 2023/06/01 | 4.570 | 4.970 | 4.210 | 4.820 | 522,829,377 | 2,427,235,382 |
| 2023/05/04 | 4.490 | 5.290 | 4.050 | 4.560 | 616,483,563 | 2,834,283,180 |
| 2023/04/03 | 4.180 | 5.950 | 4.030 | 4.460 | 692,086,367 | 3,221,662,038 |
| 2023/03/01 | 3.500 | 4.220 | 3.480 | 4.110 | 230,774,852 | 883,290,746 |
| 2023/02/01 | 3.630 | 3.690 | 3.390 | 3.500 | 106,493,936 | 378,319,707 |
| 2023/01/03 | 3.550 | 3.830 | 3.400 | 3.640 | 100,924,320 | 363,832,173 |
| 2022/12/01 | 4.110 | 4.920 | 3.430 | 3.510 | 290,459,509 | 1,159,659,589 |
| 2022/11/01 | 3.350 | 4.120 | 3.270 | 4.090 | 277,476,338 | 1,028,743,523 |
| 2022/10/10 | 2.980 | 3.400 | 2.850 | 3.370 | 154,292,822 | 486,022,389 |
| 2022/09/01 | 3.890 | 4.180 | 2.860 | 3.020 | 327,969,403 | 1,143,793,292 |
| 2022/08/01 | 3.630 | 4.530 | 3.340 | 3.820 | 565,143,980 | 2,164,501,443 |
| 2022/07/01 | 2.250 | 4.120 | 2.250 | 3.710 | 482,354,944 | 1,486,859,114 |
| 2022/06/01 | 2.460 | 2.590 | 2.210 | 2.260 | 303,114,620 | 721,412,795 |
| 2022/05/05 | 2.880 | 2.880 | 2.370 | 2.480 | 514,386,177 | 1,364,409,334 |
| 2022/04/01 | 5.460 | 6.660 | 2.730 | 3.030 | 772,294,071 | 3,452,154,497 |
| 2022/03/01 | 6.060 | 6.150 | 4.910 | 5.500 | 681,042,201 | 3,851,293,646 |
| 2022/02/07 | 5.570 | 7.690 | 5.280 | 6.180 | 1,258,107,881 | 7,775,106,704 |
| 2022/01/04 | 4.680 | 10.130 | 4.680 | 5.860 | 1,271,339,835 | 8,057,116,204 |
| 2021/12/01 | 4.130 | 6.670 | 3.900 | 4.730 | 655,534,157 | 3,184,257,167 |
| 2021/11/01 | 3.650 | 4.310 | 3.560 | 4.130 | 167,736,699 | 656,269,834 |
| 2021/10/08 | 3.960 | 4.230 | 3.560 | 3.650 | 91,620,422 | 352,738,624 |
| 2021/09/01 | 4.390 | 4.520 | 3.840 | 3.960 | 117,151,398 | 489,399,965 |
| 2021/08/02 | 4.370 | 5.100 | 4.230 | 4.320 | 232,896,684 | 1,049,199,561 |
| 2021/07/01 | 5.370 | 5.810 | 4.020 | 4.380 | 342,045,412 | 1,674,312,291 |
| 2021/06/01 | 5.630 | 6.520 | 4.900 | 5.300 | 614,512,640 | 3,433,589,376 |
| 2021/05/06 | 3.900 | 6.480 | 3.900 | 5.790 | 819,818,448 | 4,113,439,062 |
| 2021/04/01 | 4.430 | 4.990 | 3.800 | 3.940 | 450,232,832 | 1,931,498,849 |
| 2021/03/01 | 3.780 | 4.990 | 3.270 | 4.440 | 518,663,546 | 2,136,893,809 |
| 2021/02/01 | 3.300 | 3.600 | 2.630 | 3.600 | 84,675,594 | 277,947,637 |
| 2021/01/04 | 3.980 | 4.060 | 3.250 | 3.380 | 119,951,988 | 439,923,915 |
| 2020/12/01 | 4.790 | 5.780 | 3.800 | 3.970 | 193,384,834 | 886,669,463 |
| 2020/11/02 | 4.900 | 5.170 | 4.360 | 4.780 | 117,806,855 | 565,767,421 |
| 2020/10/09 | 5.650 | 6.180 | 5.200 | 5.210 | 57,914,062 | 322,002,184 |
| 2020/09/01 | 6.550 | 6.590 | 5.480 | 5.540 | 101,666,358 | 614,064,802 |
| 2020/08/03 | 6.830 | 7.250 | 6.510 | 6.590 | 172,710,397 | 1,173,567,147 |
| 2020/07/01 | 5.850 | 7.840 | 5.770 | 6.790 | 426,103,015 | 2,796,301,035 |
| 2020/06/01 | 5.790 | 6.280 | 5.720 | 5.860 | 123,310,547 | 729,073,609 |
| 2020/05/06 | 6.270 | 6.750 | 5.590 | 5.790 | 96,812,532 | 590,556,445 |
| 2020/04/01 | 6.950 | 7.650 | 6.200 | 6.380 | 191,408,610 | 1,300,621,504 |
| 2020/03/02 | 7.790 | 8.810 | 6.920 | 6.960 | 325,870,075 | 2,483,129,971 |
| 2020/02/03 | 7.540 | 9.270 | 6.790 | 7.790 | 526,563,768 | 4,132,209,169 |
| 2020/01/02 | 7.550 | 9.530 | 7.480 | 8.380 | 405,172,368 | 3,336,594,450 |
| 2019/12/02 | 7.790 | 8.610 | 7.110 | 7.480 | 255,328,127 | 1,978,154,663 |
| 2019/11/01 | 8.930 | 9.940 | 7.620 | 7.750 | 266,208,912 | 2,278,748,286 |
| 2019/10/08 | 10.070 | 10.920 | 8.800 | 9.030 | 529,166,717 | 5,135,562,988 |
| 2019/09/02 | 8.200 | 13.630 | 8.120 | 10.540 | 750,867,306 | 7,600,654,304 |
| 2019/08/01 | 7.250 | 8.450 | 6.530 | 8.330 | 304,598,612 | 2,327,133,395 |
| 2019/07/01 | 7.960 | 8.150 | 6.940 | 7.250 | 111,396,518 | 843,828,623 |
| 2019/06/03 | 8.470 | 8.740 | 7.720 | 7.770 | 192,798,444 | 1,576,127,279 |
| 2019/05/06 | 8.600 | 11.480 | 7.390 | 8.380 | 470,471,280 | 4,216,598,847 |
| 2019/04/01 | 9.340 | 10.890 | 8.840 | 9.110 | 232,728,193 | 2,221,390,602 |
| 2019/03/01 | 8.030 | 10.350 | 7.930 | 9.090 | 252,182,974 | 2,231,819,319 |
| 2019/02/01 | 6.560 | 8.450 | 6.560 | 8.020 | 138,018,375 | 1,020,990,929 |
| 2019/01/02 | 7.070 | 8.200 | 6.460 | 6.630 | 221,000,128 | 1,566,890,907 |
| 2018/12/03 | 6.820 | 7.200 | 6.210 | 6.990 | 150,264,509 | 1,022,549,983 |
| 2018/11/01 | 5.750 | 7.470 | 5.710 | 6.600 | 174,521,796 | 1,113,885,362 |