日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.980 | 6.510 | 5.920 | 6.020 | 263,962,054 | 1,612,148,244 |
| 2026/03/02 | 6.130 | 6.790 | 5.540 | 5.920 | 1,521,091,400 | 9,271,052,083 |
| 2026/02/02 | 5.700 | 6.170 | 5.400 | 6.060 | 549,493,982 | 3,204,923,650 |
| 2026/01/05 | 4.900 | 6.400 | 4.840 | 5.900 | 1,237,961,950 | 6,821,170,344 |
| 2025/12/01 | 4.840 | 5.000 | 4.530 | 4.880 | 358,566,763 | 1,725,602,546 |
| 2025/11/03 | 4.820 | 5.200 | 4.700 | 4.840 | 381,961,448 | 1,867,791,480 |
| 2025/10/09 | 4.860 | 5.060 | 4.750 | 4.810 | 257,086,376 | 1,252,010,651 |
| 2025/09/01 | 5.100 | 5.160 | 4.710 | 4.820 | 367,966,549 | 1,820,514,501 |
| 2025/08/01 | 5.050 | 5.300 | 4.920 | 5.060 | 566,007,330 | 2,876,732,254 |
| 2025/07/01 | 4.490 | 5.490 | 4.460 | 5.040 | 750,442,082 | 3,654,652,939 |
| 2025/06/03 | 4.550 | 4.700 | 4.410 | 4.480 | 289,019,579 | 1,310,703,790 |
| 2025/05/06 | 4.460 | 4.930 | 4.440 | 4.560 | 278,269,108 | 1,279,342,224 |
| 2025/04/01 | 4.790 | 5.010 | 4.170 | 4.450 | 416,175,015 | 1,916,485,944 |
| 2025/03/03 | 4.740 | 5.150 | 4.670 | 4.780 | 388,691,864 | 1,879,325,162 |
| 2025/02/05 | 4.890 | 4.950 | 4.660 | 4.740 | 260,604,513 | 1,253,507,707 |
| 2025/01/02 | 5.030 | 5.070 | 4.660 | 4.840 | 232,839,242 | 1,140,912,285 |
| 2024/12/02 | 5.300 | 5.800 | 5.020 | 5.030 | 467,320,727 | 2,470,958,344 |
| 2024/11/01 | 5.240 | 5.640 | 5.070 | 5.290 | 519,765,406 | 2,759,954,305 |
| 2024/10/07 | 5.440 | 6.340 | 5.080 | 5.240 | 476,995,925 | 2,635,402,485 |
| 2024/09/02 | 5.290 | 5.820 | 4.400 | 5.760 | 263,319,893 | 1,400,203,531 |
| 2024/08/01 | 5.310 | 5.380 | 4.990 | 5.290 | 182,208,260 | 955,226,803 |
| 2024/07/01 | 5.600 | 5.740 | 4.960 | 5.310 | 411,935,147 | 2,225,479,631 |
| 2024/06/03 | 5.440 | 6.360 | 5.130 | 5.600 | 570,822,691 | 3,215,158,807 |
| 2024/05/06 | 5.450 | 6.020 | 5.380 | 5.450 | 418,713,419 | 2,334,327,310 |
| 2024/04/01 | 4.940 | 5.620 | 4.940 | 5.390 | 450,487,201 | 2,352,669,407 |
| 2024/03/01 | 5.020 | 5.180 | 4.770 | 4.940 | 290,580,373 | 1,446,363,806 |
| 2024/02/01 | 4.460 | 5.330 | 3.790 | 4.970 | 395,410,454 | 1,833,715,980 |
| 2024/01/02 | 5.290 | 5.360 | 4.410 | 4.490 | 236,215,646 | 1,154,503,969 |
| 2023/12/01 | 5.590 | 5.630 | 5.080 | 5.280 | 209,761,171 | 1,131,661,517 |
| 2023/11/01 | 5.880 | 6.030 | 5.560 | 5.600 | 218,086,307 | 1,257,812,775 |
| 2023/10/09 | 6.430 | 6.480 | 5.340 | 5.850 | 174,656,818 | 1,052,307,328 |
| 2023/09/01 | 6.170 | 6.780 | 6.170 | 6.420 | 167,855,249 | 1,071,755,764 |
| 2023/08/01 | 6.590 | 6.670 | 6.090 | 6.130 | 140,253,345 | 893,413,807 |
| 2023/07/03 | 6.410 | 6.640 | 6.270 | 6.600 | 121,867,144 | 789,699,093 |
| 2023/06/01 | 6.300 | 6.750 | 6.200 | 6.370 | 123,349,110 | 790,051,049 |
| 2023/05/04 | 7.130 | 7.280 | 6.100 | 6.310 | 162,719,086 | 1,091,031,471 |
| 2023/04/03 | 7.190 | 7.210 | 7.110 | 7.120 | 276,094,013 | 1,976,142,898 |
| 2023/03/01 | 7.210 | 7.350 | 7.110 | 7.170 | 345,471,449 | 2,490,849,147 |
| 2023/02/01 | 7.280 | 7.400 | 7.120 | 7.200 | 244,610,393 | 1,773,425,349 |
| 2023/01/03 | 7.050 | 7.290 | 7.020 | 7.260 | 172,183,714 | 1,231,974,473 |
| 2022/12/01 | 7.500 | 7.530 | 7.020 | 7.040 | 286,072,684 | 2,080,463,594 |
| 2022/11/01 | 6.790 | 8.130 | 6.790 | 7.460 | 451,513,266 | 3,292,660,492 |
| 2022/10/10 | 7.020 | 7.430 | 6.670 | 6.780 | 195,716,744 | 1,365,124,289 |
| 2022/09/01 | 7.330 | 8.040 | 6.530 | 6.860 | 374,048,908 | 2,689,411,648 |
| 2022/08/01 | 7.780 | 8.410 | 7.300 | 7.330 | 557,131,378 | 4,292,697,267 |
| 2022/07/01 | 8.180 | 8.190 | 7.380 | 7.510 | 342,568,988 | 2,677,176,641 |
| 2022/06/01 | 7.910 | 8.580 | 7.530 | 8.110 | 592,658,139 | 4,760,526,501 |
| 2022/05/05 | 6.980 | 8.070 | 6.930 | 7.910 | 493,251,834 | 3,685,824,329 |
| 2022/04/01 | 8.530 | 8.860 | 6.340 | 7.110 | 538,385,347 | 4,150,951,025 |
| 2022/03/01 | 9.620 | 9.700 | 7.800 | 8.520 | 633,614,452 | 5,645,504,767 |
| 2022/02/07 | 9.470 | 10.070 | 8.640 | 9.600 | 516,586,458 | 4,879,159,095 |
| 2022/01/04 | 10.540 | 11.200 | 9.170 | 9.220 | 610,942,374 | 6,129,279,367 |
| 2021/12/01 | 9.910 | 11.070 | 9.470 | 10.500 | 916,542,065 | 9,383,099,390 |
| 2021/11/01 | 11.200 | 11.560 | 8.640 | 9.940 | 1,199,358,221 | 12,395,367,214 |
| 2021/10/08 | 11.630 | 12.740 | 10.340 | 11.210 | 994,657,449 | 11,418,667,514 |
| 2021/09/01 | 10.143 | 14.679 | 9.343 | 12.140 | 1,348,473,370 | 15,610,264,849 |
| 2021/08/02 | 8.500 | 10.529 | 8.350 | 10.014 | 833,277,371 | 7,789,685,183 |
| 2021/07/01 | 8.986 | 9.914 | 8.229 | 8.507 | 930,518,514 | 8,289,989,441 |
| 2021/06/01 | 8.200 | 8.943 | 7.550 | 8.871 | 840,640,507 | 7,053,814,494 |
| 2021/05/06 | 6.907 | 8.350 | 6.907 | 8.214 | 881,236,567 | 6,692,551,108 |
| 2021/04/01 | 6.421 | 7.121 | 6.414 | 6.879 | 674,277,686 | 4,523,560,425 |
| 2021/03/01 | 6.371 | 7.536 | 5.986 | 6.386 | 1,364,712,745 | 8,965,821,556 |
| 2021/02/01 | 6.750 | 7.171 | 5.200 | 6.293 | 678,964,401 | 4,313,800,321 |
| 2021/01/04 | 6.021 | 7.386 | 5.757 | 6.750 | 656,295,532 | 4,251,810,604 |
| 2020/12/01 | 6.850 | 6.850 | 5.893 | 5.971 | 319,865,777 | 2,044,262,180 |
| 2020/11/02 | 5.821 | 7.464 | 5.757 | 6.757 | 541,454,045 | 3,492,243,226 |
| 2020/10/09 | 5.057 | 5.964 | 5.000 | 5.879 | 263,391,785 | 1,442,070,022 |
| 2020/09/01 | 6.300 | 7.057 | 4.971 | 4.986 | 674,367,731 | 3,930,552,320 |
| 2020/08/03 | 5.536 | 6.300 | 5.400 | 6.300 | 490,198,275 | 2,884,326,650 |
| 2020/07/01 | 4.450 | 5.843 | 4.393 | 5.507 | 515,651,529 | 2,603,137,831 |
| 2020/06/01 | 4.179 | 4.650 | 4.157 | 4.436 | 229,378,791 | 999,059,324 |
| 2020/05/06 | 4.179 | 4.271 | 4.050 | 4.179 | 103,207,687 | 430,350,252 |
| 2020/04/01 | 4.221 | 4.593 | 3.950 | 4.207 | 162,622,603 | 689,967,048 |
| 2020/03/02 | 4.436 | 4.979 | 4.036 | 4.243 | 241,802,291 | 1,069,612,434 |
| 2020/02/03 | 4.471 | 4.843 | 4.021 | 4.393 | 221,812,209 | 983,071,710 |
| 2020/01/02 | 5.121 | 5.386 | 4.950 | 4.971 | 158,221,164 | 808,035,484 |
| 2019/12/02 | 5.186 | 5.243 | 4.986 | 5.107 | 141,596,045 | 726,458,508 |
| 2019/11/01 | 5.000 | 5.614 | 4.907 | 5.179 | 245,303,978 | 1,269,448,086 |
| 2019/10/08 | 4.957 | 5.379 | 4.929 | 5.000 | 172,221,446 | 872,516,900 |
| 2019/09/02 | 4.757 | 5.571 | 4.736 | 4.921 | 300,940,209 | 1,503,572,519 |
| 2019/08/01 | 5.364 | 5.493 | 4.707 | 4.714 | 208,820,567 | 1,058,615,864 |
| 2019/07/01 | 5.607 | 5.814 | 5.286 | 5.407 | 155,064,034 | 857,271,511 |
| 2019/06/03 | 5.914 | 5.971 | 5.464 | 5.536 | 158,714,203 | 908,043,633 |
| 2019/05/06 | 6.193 | 6.400 | 5.407 | 5.864 | 254,235,431 | 1,516,768,581 |
| 2019/04/01 | 5.986 | 7.557 | 5.879 | 6.379 | 972,286,129 | 6,271,488,603 |
| 2019/03/01 | 5.657 | 6.407 | 5.479 | 5.950 | 844,757,538 | 4,961,472,210 |
| 2019/02/01 | 4.486 | 5.729 | 4.464 | 5.643 | 451,744,890 | 2,295,089,913 |
| 2019/01/02 | 4.836 | 5.129 | 4.379 | 4.436 | 397,424,177 | 1,865,906,511 |
| 2018/12/03 | 5.793 | 5.921 | 4.493 | 4.886 | 570,975,265 | 3,010,895,316 |
| 2018/11/01 | 7.893 | 7.893 | 5.457 | 5.707 | 787,888,441 | 5,308,398,371 |