日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.100 | 5.120 | 4.570 | 4.590 | 45,117,704 | 218,595,275 |
| 2026/03/02 | 5.510 | 5.570 | 4.600 | 4.980 | 407,537,501 | 2,104,931,192 |
| 2026/02/02 | 5.400 | 5.810 | 5.250 | 5.620 | 267,738,910 | 1,477,918,783 |
| 2026/01/05 | 6.160 | 6.960 | 5.370 | 5.400 | 631,860,867 | 3,773,789,028 |
| 2025/12/01 | 6.340 | 6.500 | 5.360 | 6.380 | 330,389,284 | 2,030,242,150 |
| 2025/11/03 | 5.830 | 6.970 | 5.790 | 6.280 | 390,762,648 | 2,429,566,763 |
| 2025/10/09 | 5.420 | 6.070 | 5.030 | 5.830 | 202,733,800 | 1,132,775,107 |
| 2025/09/01 | 4.870 | 5.560 | 4.860 | 5.380 | 331,130,612 | 1,711,117,437 |
| 2025/08/01 | 4.350 | 5.150 | 4.320 | 4.850 | 298,752,014 | 1,394,425,025 |
| 2025/07/01 | 4.440 | 4.730 | 4.310 | 4.350 | 266,995,617 | 1,190,132,962 |
| 2025/06/03 | 3.880 | 4.660 | 3.880 | 4.460 | 406,814,856 | 1,716,758,692 |
| 2025/05/06 | 3.590 | 3.930 | 3.550 | 3.900 | 363,561,979 | 1,360,630,706 |
| 2025/04/01 | 3.320 | 3.730 | 2.890 | 3.580 | 259,141,772 | 875,899,189 |
| 2025/03/03 | 3.390 | 3.820 | 3.250 | 3.310 | 369,284,870 | 1,271,263,164 |
| 2025/02/05 | 3.300 | 3.610 | 3.260 | 3.370 | 267,000,663 | 903,797,244 |
| 2025/01/02 | 3.600 | 3.600 | 3.140 | 3.260 | 302,829,891 | 1,029,621,629 |
| 2024/12/02 | 4.160 | 4.330 | 3.350 | 3.430 | 513,597,665 | 1,960,659,086 |
| 2024/11/01 | 6.680 | 6.680 | 3.890 | 4.190 | 886,593,800 | 4,752,142,768 |
| 2024/10/08 | 5.180 | 6.090 | 4.460 | 6.090 | 796,994,364 | 4,347,604,255 |
| 2024/09/02 | 3.960 | 6.200 | 3.680 | 4.710 | 1,027,353,669 | 4,764,352,639 |
| 2024/08/01 | 3.170 | 4.220 | 2.980 | 3.850 | 801,055,216 | 2,847,751,292 |
| 2024/07/01 | 3.180 | 3.210 | 2.810 | 3.150 | 300,637,004 | 928,216,749 |
| 2024/06/03 | 3.850 | 3.850 | 2.980 | 3.150 | 216,260,922 | 747,722,137 |
| 2024/05/06 | 4.130 | 4.220 | 3.700 | 3.810 | 198,012,699 | 785,120,351 |
| 2024/04/01 | 5.070 | 5.590 | 3.500 | 4.070 | 515,209,071 | 2,348,065,341 |
| 2024/03/01 | 4.150 | 5.810 | 4.100 | 5.070 | 768,241,319 | 3,674,114,108 |
| 2024/02/01 | 4.200 | 4.530 | 2.630 | 4.100 | 265,398,607 | 1,025,765,616 |
| 2024/01/02 | 6.290 | 6.330 | 4.140 | 4.200 | 218,941,776 | 1,147,254,906 |
| 2023/12/01 | 6.580 | 6.650 | 5.880 | 6.290 | 148,051,205 | 940,125,151 |
| 2023/11/01 | 6.970 | 7.250 | 6.450 | 6.570 | 403,661,828 | 2,748,937,048 |
| 2023/10/09 | 6.310 | 7.590 | 6.290 | 7.050 | 569,645,102 | 3,879,283,144 |
| 2023/09/01 | 5.990 | 6.750 | 5.590 | 6.250 | 303,473,189 | 1,864,842,746 |
| 2023/08/01 | 6.590 | 7.040 | 5.750 | 5.990 | 177,198,512 | 1,123,881,562 |
| 2023/07/03 | 7.120 | 7.200 | 6.460 | 6.590 | 97,770,759 | 668,996,418 |
| 2023/06/01 | 6.210 | 7.200 | 6.210 | 7.120 | 173,310,951 | 1,158,583,707 |
| 2023/05/04 | 7.370 | 7.650 | 6.770 | 6.770 | 132,857,914 | 948,605,505 |
| 2023/04/03 | 7.240 | 8.120 | 6.860 | 7.420 | 221,973,900 | 1,644,826,599 |
| 2023/03/01 | 7.830 | 8.200 | 6.910 | 7.290 | 190,642,667 | 1,440,781,955 |
| 2023/02/01 | 7.790 | 8.480 | 7.420 | 7.830 | 273,119,684 | 2,152,183,109 |
| 2023/01/03 | 6.440 | 7.880 | 6.260 | 7.810 | 327,510,400 | 2,324,505,064 |
| 2022/12/01 | 7.880 | 10.500 | 6.420 | 6.470 | 601,567,481 | 4,702,753,782 |
| 2022/11/01 | 6.620 | 8.630 | 6.170 | 7.810 | 733,476,204 | 5,359,877,360 |
| 2022/10/10 | 5.900 | 7.760 | 5.460 | 6.600 | 314,237,309 | 2,020,545,896 |
| 2022/09/01 | 5.890 | 6.900 | 5.660 | 5.870 | 203,122,744 | 1,234,986,283 |
| 2022/08/01 | 6.000 | 7.610 | 5.810 | 5.860 | 607,886,709 | 3,841,844,000 |
| 2022/07/01 | 5.630 | 6.750 | 5.340 | 6.020 | 454,965,760 | 2,700,221,785 |
| 2022/06/01 | 4.720 | 6.550 | 4.620 | 5.730 | 366,199,308 | 1,979,307,259 |
| 2022/05/05 | 4.250 | 4.810 | 4.160 | 4.720 | 47,251,174 | 211,921,515 |
| 2022/04/01 | 5.240 | 5.240 | 3.960 | 4.220 | 64,228,104 | 299,624,105 |
| 2022/03/01 | 5.660 | 6.160 | 4.980 | 5.210 | 194,563,908 | 1,070,587,903 |
| 2022/02/07 | 5.350 | 5.980 | 5.230 | 5.750 | 128,865,739 | 718,748,659 |
| 2022/01/04 | 5.650 | 5.950 | 5.060 | 5.270 | 112,853,335 | 618,718,409 |
| 2021/12/01 | 5.360 | 5.660 | 5.160 | 5.630 | 112,621,061 | 614,066,335 |
| 2021/11/01 | 4.810 | 5.500 | 4.660 | 5.380 | 85,681,860 | 435,906,462 |
| 2021/10/08 | 5.150 | 5.300 | 4.680 | 4.830 | 33,915,802 | 169,239,851 |
| 2021/09/01 | 5.450 | 5.750 | 4.950 | 5.100 | 77,827,056 | 413,456,235 |
| 2021/08/02 | 5.910 | 6.110 | 5.380 | 5.430 | 120,147,899 | 685,744,133 |
| 2021/07/01 | 5.590 | 6.420 | 5.250 | 5.910 | 191,496,106 | 1,109,241,194 |
| 2021/06/01 | 5.350 | 5.740 | 5.180 | 5.580 | 131,706,740 | 719,448,067 |
| 2021/05/06 | 5.070 | 5.430 | 4.960 | 5.360 | 72,615,037 | 377,961,267 |
| 2021/04/01 | 4.620 | 5.690 | 4.570 | 5.040 | 157,059,596 | 782,156,788 |
| 2021/03/01 | 4.950 | 5.400 | 4.530 | 4.610 | 62,916,201 | 306,559,189 |
| 2021/02/01 | 4.870 | 5.080 | 4.250 | 4.950 | 62,779,843 | 300,558,498 |
| 2021/01/04 | 5.690 | 5.690 | 4.830 | 4.880 | 53,791,219 | 283,614,202 |
| 2020/12/01 | 6.330 | 6.980 | 5.400 | 5.650 | 77,069,566 | 469,353,656 |
| 2020/11/02 | 6.200 | 6.690 | 6.170 | 6.340 | 61,794,427 | 392,394,611 |
| 2020/10/09 | 6.450 | 6.820 | 6.180 | 6.200 | 38,253,310 | 245,299,350 |
| 2020/09/01 | 7.490 | 7.590 | 6.280 | 6.370 | 84,808,480 | 587,934,787 |
| 2020/08/03 | 7.330 | 7.650 | 7.030 | 7.480 | 108,399,422 | 799,174,738 |
| 2020/07/01 | 8.040 | 8.740 | 7.120 | 7.280 | 275,578,442 | 2,148,133,955 |
| 2020/06/01 | 6.780 | 8.180 | 6.770 | 8.010 | 254,130,938 | 1,889,463,524 |
| 2020/05/06 | 6.470 | 7.850 | 6.400 | 6.780 | 203,179,567 | 1,396,859,523 |
| 2020/04/01 | 6.050 | 6.640 | 5.940 | 6.500 | 75,996,042 | 477,445,133 |
| 2020/03/02 | 6.820 | 7.900 | 6.010 | 6.050 | 231,581,968 | 1,550,441,275 |
| 2020/02/03 | 6.380 | 7.780 | 5.740 | 6.620 | 202,654,354 | 1,343,598,367 |
| 2020/01/02 | 7.270 | 7.950 | 7.000 | 7.090 | 131,025,466 | 960,089,102 |
| 2019/12/02 | 6.670 | 7.680 | 6.670 | 7.200 | 203,889,389 | 1,438,439,639 |
| 2019/11/01 | 7.300 | 7.550 | 6.470 | 6.680 | 113,751,024 | 796,257,168 |
| 2019/10/08 | 8.020 | 8.450 | 7.110 | 7.340 | 155,371,638 | 1,201,022,761 |
| 2019/09/02 | 7.660 | 9.690 | 7.590 | 7.940 | 453,413,964 | 3,727,062,784 |
| 2019/08/01 | 7.790 | 8.470 | 6.990 | 7.670 | 516,682,312 | 3,993,954,271 |
| 2019/07/01 | 6.850 | 8.350 | 6.070 | 7.790 | 658,386,487 | 4,783,177,828 |
| 2019/06/03 | 7.060 | 7.060 | 5.880 | 6.590 | 301,651,465 | 2,005,228,113 |
| 2019/05/06 | 5.600 | 9.060 | 5.090 | 7.000 | 444,735,183 | 2,974,166,536 |
| 2019/04/01 | 6.100 | 7.510 | 5.730 | 5.850 | 260,617,233 | 1,641,237,024 |
| 2019/03/01 | 5.400 | 7.120 | 5.380 | 6.060 | 238,185,272 | 1,426,729,779 |
| 2019/02/01 | 4.500 | 6.190 | 4.480 | 5.400 | 103,749,418 | 533,531,382 |
| 2019/01/02 | 5.470 | 5.500 | 4.260 | 4.520 | 98,413,446 | 485,916,389 |
| 2018/12/03 | 5.740 | 5.880 | 4.990 | 5.480 | 71,124,014 | 392,782,367 |
| 2018/11/01 | 4.930 | 6.500 | 4.930 | 5.670 | 83,882,820 | 461,984,631 |