日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.100 | 6.230 | 5.630 | 5.650 | 191,084,306 | 1,127,875,116 |
| 2026/03/02 | 6.320 | 6.600 | 5.360 | 5.980 | 1,009,844,979 | 6,124,709,797 |
| 2026/02/02 | 6.060 | 6.510 | 5.710 | 6.450 | 436,901,016 | 2,701,140,531 |
| 2026/01/05 | 5.450 | 6.220 | 5.410 | 6.050 | 683,596,014 | 3,952,893,950 |
| 2025/12/01 | 5.860 | 5.930 | 5.170 | 5.430 | 457,828,083 | 2,562,692,694 |
| 2025/11/03 | 5.860 | 6.500 | 5.230 | 5.820 | 970,918,193 | 5,682,298,724 |
| 2025/10/09 | 5.260 | 6.010 | 5.200 | 5.820 | 717,149,326 | 3,996,314,619 |
| 2025/09/01 | 5.110 | 5.690 | 4.920 | 5.240 | 597,514,366 | 3,130,975,277 |
| 2025/08/01 | 5.180 | 5.460 | 4.960 | 5.110 | 537,946,717 | 2,785,219,127 |
| 2025/07/01 | 4.960 | 5.420 | 4.900 | 5.170 | 502,275,549 | 2,567,883,744 |
| 2025/06/03 | 4.550 | 5.030 | 4.480 | 4.960 | 374,275,449 | 1,779,679,759 |
| 2025/05/06 | 4.410 | 4.720 | 4.390 | 4.560 | 319,249,194 | 1,443,006,356 |
| 2025/04/01 | 4.430 | 4.750 | 3.810 | 4.380 | 491,148,941 | 2,132,814,276 |
| 2025/03/03 | 4.340 | 4.730 | 4.270 | 4.400 | 330,399,743 | 1,465,322,860 |
| 2025/02/05 | 4.110 | 4.520 | 4.060 | 4.320 | 259,987,938 | 1,105,598,706 |
| 2025/01/02 | 4.560 | 4.600 | 3.990 | 4.110 | 222,629,654 | 960,646,957 |
| 2024/12/02 | 4.730 | 5.050 | 4.470 | 4.570 | 403,749,488 | 1,899,641,341 |
| 2024/11/01 | 4.470 | 5.060 | 4.380 | 4.730 | 543,346,086 | 2,531,992,760 |
| 2024/10/08 | 5.040 | 5.040 | 4.120 | 4.480 | 363,434,912 | 1,697,241,039 |
| 2024/09/02 | 3.830 | 4.620 | 3.510 | 4.580 | 173,715,229 | 718,312,471 |
| 2024/08/01 | 3.920 | 3.960 | 3.650 | 3.840 | 101,391,465 | 389,596,704 |
| 2024/07/01 | 3.820 | 4.000 | 3.600 | 3.930 | 108,660,801 | 416,985,823 |
| 2024/06/03 | 4.440 | 4.450 | 3.790 | 3.820 | 145,675,636 | 600,911,998 |
| 2024/05/06 | 4.650 | 5.050 | 4.440 | 4.450 | 208,825,490 | 970,516,464 |
| 2024/04/01 | 4.490 | 5.090 | 4.120 | 4.610 | 351,013,053 | 1,606,762,250 |
| 2024/03/01 | 4.460 | 4.720 | 4.270 | 4.500 | 188,771,928 | 847,114,026 |
| 2024/02/01 | 4.290 | 4.650 | 3.500 | 4.450 | 206,718,488 | 872,868,815 |
| 2024/01/02 | 5.160 | 5.240 | 4.300 | 4.300 | 204,144,547 | 969,686,598 |
| 2023/12/01 | 5.290 | 5.330 | 4.860 | 5.160 | 187,905,020 | 969,589,903 |
| 2023/11/01 | 5.490 | 5.570 | 5.240 | 5.280 | 133,424,298 | 719,824,087 |
| 2023/10/09 | 5.590 | 5.770 | 5.110 | 5.500 | 121,491,700 | 667,293,162 |
| 2023/09/01 | 5.690 | 6.010 | 5.520 | 5.600 | 102,944,642 | 587,299,182 |
| 2023/08/01 | 6.470 | 6.490 | 5.670 | 5.690 | 148,474,767 | 902,726,583 |
| 2023/07/03 | 6.350 | 6.540 | 6.150 | 6.470 | 118,557,830 | 756,102,560 |
| 2023/06/01 | 6.440 | 6.730 | 6.200 | 6.370 | 110,771,992 | 712,817,768 |
| 2023/05/04 | 6.800 | 6.910 | 6.450 | 6.460 | 112,040,334 | 745,628,422 |
| 2023/04/03 | 7.110 | 7.150 | 6.550 | 6.910 | 162,983,435 | 1,129,475,204 |
| 2023/03/01 | 7.780 | 7.840 | 7.000 | 7.110 | 223,116,524 | 1,658,313,564 |
| 2023/02/01 | 7.660 | 8.290 | 7.550 | 7.730 | 333,379,016 | 2,602,856,667 |
| 2023/01/03 | 6.770 | 7.650 | 6.730 | 7.640 | 167,654,871 | 1,206,695,934 |
| 2022/12/01 | 7.320 | 7.530 | 6.590 | 6.760 | 235,781,346 | 1,662,258,489 |
| 2022/11/01 | 6.790 | 7.690 | 6.770 | 7.280 | 289,931,494 | 2,067,936,380 |
| 2022/10/10 | 7.500 | 7.880 | 6.700 | 6.790 | 247,562,923 | 1,786,785,396 |
| 2022/09/01 | 9.180 | 9.870 | 7.480 | 7.490 | 378,202,616 | 3,216,613,249 |
| 2022/08/01 | 8.050 | 10.380 | 8.020 | 9.210 | 1,218,145,834 | 10,859,770,110 |
| 2022/07/01 | 8.469 | 9.215 | 7.760 | 8.100 | 597,880,056 | 5,013,822,149 |
| 2022/06/01 | 7.808 | 8.615 | 7.385 | 8.477 | 519,253,907 | 4,191,028,096 |
| 2022/05/05 | 6.839 | 8.108 | 6.815 | 7.839 | 292,351,334 | 2,163,472,959 |
| 2022/04/01 | 7.923 | 8.131 | 5.700 | 6.839 | 355,498,513 | 2,541,192,245 |
| 2022/03/01 | 9.415 | 9.423 | 7.431 | 8.062 | 480,742,544 | 4,126,093,069 |
| 2022/02/07 | 8.215 | 9.846 | 8.208 | 9.369 | 364,247,813 | 3,245,265,889 |
| 2022/01/04 | 9.846 | 9.862 | 7.808 | 8.054 | 328,698,555 | 2,922,951,900 |
| 2021/12/01 | 8.739 | 10.985 | 8.639 | 9.792 | 1,023,069,606 | 9,758,805,204 |
| 2021/11/01 | 9.839 | 10.023 | 7.962 | 8.785 | 839,210,392 | 7,680,663,310 |
| 2021/10/08 | 10.931 | 11.031 | 9.231 | 9.900 | 914,843,367 | 9,398,414,620 |
| 2021/09/01 | 11.115 | 14.892 | 9.292 | 10.685 | 1,466,847,056 | 16,862,873,755 |
| 2021/08/02 | 8.677 | 11.539 | 8.439 | 11.062 | 1,139,041,096 | 11,309,823,802 |
| 2021/07/01 | 7.846 | 10.392 | 7.577 | 8.639 | 1,409,387,645 | 12,139,760,480 |
| 2021/06/01 | 8.869 | 9.077 | 6.846 | 7.923 | 1,862,008,674 | 15,228,903,442 |
| 2021/05/06 | 5.023 | 9.500 | 4.992 | 9.069 | 828,464,744 | 5,920,209,060 |
| 2021/04/01 | 4.492 | 5.046 | 4.492 | 5.000 | 310,533,473 | 1,477,362,997 |
| 2021/03/01 | 4.900 | 5.446 | 4.477 | 4.485 | 428,246,406 | 2,067,145,401 |
| 2021/02/01 | 4.531 | 5.377 | 4.146 | 4.862 | 441,662,414 | 2,088,621,555 |
| 2021/01/04 | 4.539 | 4.800 | 4.015 | 4.523 | 374,121,869 | 1,672,044,163 |
| 2020/12/01 | 4.539 | 4.831 | 4.023 | 4.546 | 366,038,613 | 1,641,591,669 |
| 2020/11/02 | 3.923 | 4.769 | 3.892 | 4.554 | 402,084,037 | 1,722,729,056 |
| 2020/10/09 | 4.154 | 4.339 | 3.908 | 3.923 | 105,984,143 | 432,521,287 |
| 2020/09/01 | 4.546 | 4.815 | 4.069 | 4.123 | 220,199,973 | 966,292,531 |
| 2020/08/03 | 5.192 | 5.715 | 4.423 | 4.554 | 1,103,573,846 | 5,485,865,588 |
| 2020/07/01 | 3.739 | 5.192 | 3.731 | 5.192 | 382,586,727 | 1,707,675,855 |
| 2020/06/01 | 3.846 | 3.977 | 3.677 | 3.762 | 72,185,119 | 275,422,321 |
| 2020/05/06 | 4.008 | 4.192 | 3.785 | 3.846 | 86,882,640 | 343,859,768 |
| 2020/04/01 | 4.000 | 4.169 | 3.577 | 4.023 | 114,839,037 | 452,724,193 |
| 2020/03/02 | 4.615 | 4.908 | 3.915 | 4.031 | 274,596,112 | 1,199,229,870 |
| 2020/02/03 | 3.985 | 5.300 | 3.639 | 4.592 | 408,832,113 | 1,790,275,822 |
| 2020/01/02 | 4.539 | 4.777 | 4.408 | 4.423 | 108,919,041 | 494,138,459 |
| 2019/12/02 | 4.262 | 4.615 | 4.200 | 4.500 | 117,562,038 | 516,596,985 |
| 2019/11/01 | 4.346 | 4.523 | 4.115 | 4.239 | 75,531,550 | 325,219,971 |
| 2019/10/08 | 4.485 | 4.831 | 4.246 | 4.362 | 145,564,492 | 652,274,488 |
| 2019/09/02 | 4.392 | 5.077 | 4.385 | 4.554 | 211,638,382 | 973,959,833 |
| 2019/08/01 | 4.977 | 5.023 | 4.331 | 4.377 | 138,630,333 | 648,374,067 |
| 2019/07/01 | 4.769 | 5.454 | 4.615 | 5.015 | 388,157,070 | 1,926,520,577 |
| 2019/06/03 | 4.815 | 5.085 | 4.539 | 4.700 | 150,987,103 | 722,435,541 |
| 2019/05/06 | 5.169 | 5.239 | 4.669 | 4.839 | 183,591,805 | 914,103,597 |
| 2019/04/01 | 5.346 | 6.800 | 5.154 | 5.331 | 720,669,595 | 4,077,368,401 |
| 2019/03/01 | 4.839 | 5.439 | 4.731 | 5.277 | 366,793,069 | 1,860,191,049 |
| 2019/02/01 | 4.192 | 5.039 | 4.177 | 4.831 | 181,445,517 | 827,346,196 |
| 2019/01/02 | 4.131 | 4.654 | 4.015 | 4.162 | 161,372,340 | 684,299,407 |
| 2018/12/03 | 4.385 | 4.669 | 4.092 | 4.115 | 81,504,289 | 351,711,383 |
| 2018/11/01 | 4.246 | 4.677 | 4.192 | 4.308 | 129,406,703 | 563,663,246 |