日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.240 | 5.350 | 4.900 | 4.970 | 48,492,566 | 248,039,475 |
| 2026/03/02 | 4.950 | 5.470 | 4.560 | 5.180 | 456,507,018 | 2,300,795,370 |
| 2026/02/02 | 4.140 | 5.070 | 4.110 | 5.000 | 344,896,252 | 1,579,624,834 |
| 2026/01/05 | 4.260 | 4.400 | 4.080 | 4.230 | 518,894,606 | 2,201,410,365 |
| 2025/12/01 | 5.680 | 5.800 | 4.140 | 4.350 | 590,677,424 | 2,948,957,039 |
| 2025/11/03 | 5.820 | 6.250 | 5.540 | 5.690 | 514,948,690 | 2,999,576,119 |
| 2025/10/09 | 5.250 | 6.430 | 5.130 | 5.810 | 691,698,269 | 3,911,553,711 |
| 2025/09/01 | 5.980 | 6.130 | 5.180 | 5.250 | 526,248,127 | 2,965,408,195 |
| 2025/08/01 | 6.090 | 6.940 | 5.720 | 5.980 | 1,525,871,730 | 9,433,701,970 |
| 2025/07/01 | 5.180 | 6.150 | 5.150 | 5.940 | 1,535,251,334 | 8,605,083,727 |
| 2025/06/03 | 3.990 | 5.720 | 3.980 | 5.180 | 799,478,275 | 3,771,538,762 |
| 2025/05/06 | 3.980 | 4.170 | 3.920 | 4.010 | 348,803,656 | 1,402,190,697 |
| 2025/04/01 | 4.300 | 4.420 | 3.660 | 3.940 | 424,818,377 | 1,733,258,978 |
| 2025/03/03 | 3.890 | 4.690 | 3.820 | 4.270 | 696,559,533 | 2,902,911,853 |
| 2025/02/05 | 3.890 | 4.070 | 3.820 | 3.910 | 285,790,970 | 1,121,015,079 |
| 2025/01/02 | 3.810 | 3.970 | 3.500 | 3.890 | 285,297,434 | 1,081,990,518 |
| 2024/12/02 | 4.030 | 4.180 | 3.600 | 3.850 | 524,250,815 | 2,052,441,940 |
| 2024/11/01 | 3.790 | 4.530 | 3.690 | 4.040 | 1,052,383,742 | 4,222,689,764 |
| 2024/10/08 | 3.960 | 3.960 | 3.330 | 3.830 | 806,598,216 | 3,040,875,274 |
| 2024/09/02 | 3.440 | 3.770 | 3.130 | 3.770 | 380,682,328 | 1,342,856,912 |
| 2024/08/01 | 3.530 | 3.880 | 3.120 | 3.460 | 643,688,930 | 2,251,302,032 |
| 2024/07/01 | 3.100 | 3.740 | 2.980 | 3.550 | 672,446,891 | 2,247,653,733 |
| 2024/06/03 | 3.500 | 3.840 | 2.980 | 3.130 | 724,499,802 | 2,436,130,584 |
| 2024/05/06 | 6.140 | 6.140 | 3.400 | 3.550 | 927,862,637 | 4,460,699,627 |
| 2024/04/01 | 7.440 | 7.580 | 6.280 | 6.460 | 498,960,712 | 3,462,787,341 |
| 2024/03/01 | 7.750 | 8.010 | 7.290 | 7.440 | 330,081,218 | 2,516,044,084 |
| 2024/02/01 | 7.030 | 8.230 | 6.560 | 7.750 | 507,158,795 | 3,749,171,392 |
| 2024/01/02 | 8.110 | 8.350 | 6.910 | 7.250 | 441,736,134 | 3,381,490,105 |
| 2023/12/01 | 8.260 | 8.800 | 7.580 | 8.110 | 556,985,285 | 4,560,317,020 |
| 2023/11/01 | 8.400 | 8.640 | 8.090 | 8.280 | 484,724,059 | 4,048,657,702 |
| 2023/10/09 | 8.060 | 8.640 | 7.570 | 8.400 | 524,397,476 | 4,283,016,385 |
| 2023/09/01 | 7.800 | 8.120 | 7.590 | 8.060 | 293,672,191 | 2,317,807,767 |
| 2023/08/01 | 8.280 | 8.310 | 7.570 | 7.860 | 471,148,852 | 3,771,546,560 |
| 2023/07/03 | 9.020 | 9.100 | 8.120 | 8.310 | 553,486,863 | 4,780,742,779 |
| 2023/06/01 | 8.070 | 9.220 | 7.720 | 8.980 | 1,020,453,223 | 8,671,301,262 |
| 2023/05/04 | 8.070 | 8.580 | 7.890 | 8.070 | 565,689,515 | 4,611,783,771 |
| 2023/04/03 | 8.050 | 8.450 | 7.400 | 8.110 | 560,095,815 | 4,482,166,759 |
| 2023/03/01 | 8.750 | 8.770 | 7.650 | 8.060 | 694,473,440 | 5,769,338,102 |
| 2023/02/01 | 8.210 | 9.010 | 8.070 | 8.680 | 1,029,585,702 | 8,743,756,574 |
| 2023/01/03 | 8.340 | 8.450 | 7.860 | 8.220 | 791,008,412 | 6,500,111,625 |
| 2022/12/01 | 8.200 | 11.970 | 7.880 | 8.160 | 3,312,979,974 | 29,990,751,214 |
| 2022/11/01 | 6.700 | 8.940 | 6.630 | 7.930 | 1,745,352,755 | 13,177,413,300 |
| 2022/10/10 | 6.360 | 6.920 | 6.110 | 6.660 | 257,950,736 | 1,679,904,168 |
| 2022/09/01 | 6.990 | 7.150 | 6.140 | 6.350 | 225,702,202 | 1,502,612,409 |
| 2022/08/01 | 7.700 | 7.750 | 6.970 | 6.980 | 471,590,754 | 3,466,192,041 |
| 2022/07/01 | 7.670 | 8.200 | 7.320 | 7.700 | 846,148,048 | 6,534,378,300 |
| 2022/06/01 | 7.360 | 7.930 | 6.960 | 7.690 | 902,472,206 | 6,755,004,461 |
| 2022/05/05 | 6.580 | 8.630 | 6.550 | 7.370 | 1,305,242,534 | 9,505,428,753 |
| 2022/04/01 | 9.460 | 9.840 | 5.910 | 6.650 | 1,876,529,227 | 14,946,555,293 |
| 2022/03/01 | 6.430 | 10.960 | 5.710 | 9.960 | 1,606,436,184 | 13,277,195,060 |
| 2022/02/07 | 6.450 | 6.690 | 6.220 | 6.430 | 279,777,263 | 1,803,863,903 |
| 2022/01/04 | 7.580 | 8.000 | 6.240 | 6.410 | 841,286,047 | 5,937,376,276 |
| 2021/12/01 | 6.000 | 8.110 | 5.750 | 7.600 | 885,770,272 | 6,080,812,917 |
| 2021/11/01 | 5.900 | 6.250 | 5.710 | 6.000 | 159,525,762 | 951,571,170 |
| 2021/10/08 | 6.270 | 6.380 | 5.680 | 5.920 | 106,902,169 | 648,094,399 |
| 2021/09/01 | 6.660 | 6.960 | 6.180 | 6.230 | 262,208,940 | 1,706,324,677 |
| 2021/08/02 | 6.850 | 7.100 | 6.480 | 6.660 | 191,444,276 | 1,296,556,359 |
| 2021/07/01 | 7.300 | 7.780 | 6.670 | 6.830 | 369,548,333 | 2,640,422,839 |
| 2021/06/01 | 7.680 | 7.750 | 6.790 | 7.360 | 317,324,096 | 2,346,611,689 |
| 2021/05/06 | 8.180 | 8.660 | 7.520 | 7.660 | 315,557,463 | 2,526,037,491 |
| 2021/04/01 | 7.970 | 8.410 | 7.470 | 8.200 | 294,146,409 | 2,356,848,102 |
| 2021/03/01 | 9.110 | 9.680 | 7.450 | 7.950 | 622,266,583 | 5,318,823,618 |
| 2021/02/01 | 7.820 | 9.910 | 7.730 | 9.100 | 264,449,813 | 2,284,846,384 |
| 2021/01/04 | 7.800 | 8.280 | 6.660 | 7.810 | 196,698,950 | 1,502,288,230 |
| 2020/12/01 | 8.830 | 9.300 | 7.640 | 7.830 | 188,416,670 | 1,582,700,028 |
| 2020/11/02 | 8.690 | 9.370 | 8.440 | 8.830 | 180,643,257 | 1,595,531,567 |
| 2020/10/09 | 8.510 | 9.170 | 8.280 | 8.690 | 126,985,492 | 1,100,011,824 |
| 2020/09/01 | 10.420 | 10.500 | 8.300 | 8.420 | 290,520,344 | 2,733,796,437 |
| 2020/08/03 | 9.400 | 11.140 | 8.900 | 10.430 | 507,222,147 | 5,055,736,750 |
| 2020/07/01 | 8.290 | 9.440 | 8.230 | 9.350 | 389,212,222 | 3,435,770,889 |
| 2020/06/01 | 8.270 | 8.730 | 8.090 | 8.300 | 169,164,124 | 1,412,097,525 |
| 2020/05/06 | 8.240 | 9.380 | 8.180 | 8.250 | 148,947,720 | 1,267,917,466 |
| 2020/04/01 | 8.310 | 9.190 | 7.990 | 8.240 | 129,408,515 | 1,091,237,302 |
| 2020/03/02 | 9.060 | 9.700 | 8.120 | 8.340 | 228,473,579 | 2,011,709,863 |
| 2020/02/03 | 9.340 | 10.790 | 8.300 | 8.900 | 360,352,648 | 3,362,991,087 |
| 2020/01/02 | 8.720 | 9.480 | 8.580 | 9.070 | 134,308,092 | 1,203,736,274 |
| 2019/12/02 | 8.290 | 8.830 | 8.130 | 8.710 | 115,285,405 | 978,773,088 |
| 2019/11/01 | 9.730 | 10.400 | 8.110 | 8.290 | 154,340,085 | 1,409,510,826 |
| 2019/10/08 | 10.300 | 11.200 | 9.460 | 9.650 | 186,753,552 | 1,896,015,436 |
| 2019/09/02 | 8.870 | 10.640 | 8.860 | 10.370 | 155,768,601 | 1,508,618,900 |
| 2019/08/01 | 9.050 | 9.620 | 8.110 | 8.880 | 146,128,705 | 1,302,737,405 |
| 2019/07/01 | 10.090 | 10.090 | 8.840 | 9.160 | 103,487,477 | 987,787,967 |
| 2019/06/03 | 10.550 | 10.900 | 9.710 | 9.880 | 106,509,317 | 1,092,785,592 |
| 2019/05/06 | 10.860 | 12.180 | 10.000 | 10.770 | 197,786,859 | 2,166,260,573 |
| 2019/04/01 | 10.560 | 14.200 | 10.550 | 11.240 | 396,702,598 | 4,616,626,484 |
| 2019/03/01 | 10.190 | 11.110 | 9.800 | 10.590 | 263,773,692 | 2,749,181,304 |
| 2019/02/01 | 8.250 | 10.490 | 8.210 | 10.110 | 122,089,197 | 1,131,156,410 |
| 2019/01/02 | 8.700 | 9.080 | 8.070 | 8.170 | 50,004,338 | 425,286,894 |
| 2018/12/03 | 9.000 | 9.600 | 8.720 | 8.750 | 66,185,694 | 596,829,495 |
| 2018/11/01 | 8.170 | 9.730 | 8.170 | 8.850 | 122,212,949 | 1,066,919,044 |