日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.780 | 5.900 | 5.610 | 5.640 | 25,229,963 | 144,630,762 |
| 2026/03/02 | 6.900 | 7.260 | 5.420 | 5.730 | 474,192,745 | 3,000,454,593 |
| 2026/02/02 | 6.520 | 6.800 | 6.210 | 6.760 | 207,321,849 | 1,362,622,852 |
| 2026/01/05 | 7.350 | 7.990 | 6.440 | 6.580 | 644,730,446 | 4,571,138,862 |
| 2025/12/01 | 6.300 | 7.300 | 5.480 | 7.240 | 591,991,986 | 3,895,307,267 |
| 2025/11/03 | 5.760 | 6.680 | 5.680 | 6.310 | 609,659,546 | 3,723,495,677 |
| 2025/10/09 | 5.860 | 6.440 | 5.520 | 5.650 | 466,943,764 | 2,739,792,535 |
| 2025/09/01 | 5.260 | 6.180 | 5.200 | 5.770 | 784,860,597 | 4,397,181,494 |
| 2025/08/01 | 4.710 | 6.130 | 4.700 | 5.250 | 697,669,805 | 3,626,138,811 |
| 2025/07/01 | 4.860 | 5.010 | 4.660 | 4.720 | 461,552,597 | 2,221,221,873 |
| 2025/06/03 | 4.300 | 5.900 | 4.280 | 4.870 | 953,404,232 | 4,612,092,972 |
| 2025/05/06 | 4.320 | 4.540 | 4.300 | 4.320 | 229,535,221 | 1,003,068,915 |
| 2025/04/01 | 4.340 | 4.580 | 3.600 | 4.300 | 286,703,013 | 1,205,586,169 |
| 2025/03/03 | 4.360 | 4.750 | 4.260 | 4.330 | 322,268,572 | 1,426,038,431 |
| 2025/02/05 | 4.380 | 4.550 | 4.270 | 4.360 | 225,548,839 | 990,159,403 |
| 2025/01/02 | 4.230 | 4.490 | 3.780 | 4.340 | 225,320,958 | 948,601,233 |
| 2024/12/02 | 4.640 | 5.060 | 4.080 | 4.220 | 319,192,650 | 1,436,366,925 |
| 2024/11/01 | 4.500 | 5.450 | 4.310 | 4.640 | 616,591,900 | 2,913,396,727 |
| 2024/10/07 | 3.900 | 4.530 | 3.780 | 4.400 | 429,998,697 | 1,785,569,589 |
| 2024/09/02 | 3.660 | 4.190 | 3.350 | 4.120 | 160,242,095 | 613,727,223 |
| 2024/08/01 | 3.970 | 4.030 | 3.470 | 3.660 | 130,122,144 | 492,187,009 |
| 2024/07/01 | 3.700 | 4.040 | 3.580 | 3.980 | 179,333,091 | 685,949,073 |
| 2024/06/03 | 3.940 | 3.950 | 3.430 | 3.670 | 163,916,844 | 614,278,372 |
| 2024/05/06 | 3.980 | 4.230 | 3.860 | 3.960 | 277,648,728 | 1,112,677,277 |
| 2024/04/01 | 4.650 | 5.120 | 3.490 | 3.900 | 525,423,634 | 2,254,067,389 |
| 2024/03/01 | 4.840 | 5.370 | 4.450 | 4.620 | 362,796,089 | 1,748,677,148 |
| 2024/02/01 | 5.050 | 5.320 | 3.920 | 4.840 | 195,140,135 | 933,257,695 |
| 2024/01/02 | 6.420 | 6.660 | 5.010 | 5.060 | 258,529,272 | 1,496,238,161 |
| 2023/12/01 | 6.290 | 6.780 | 5.590 | 6.420 | 390,230,357 | 2,446,744,338 |
| 2023/11/01 | 4.910 | 6.430 | 4.850 | 6.240 | 562,603,136 | 3,154,797,085 |
| 2023/10/09 | 4.760 | 4.960 | 4.340 | 4.900 | 104,661,912 | 496,097,462 |
| 2023/09/01 | 4.680 | 4.840 | 4.480 | 4.780 | 99,470,791 | 467,015,363 |
| 2023/08/01 | 4.740 | 5.100 | 4.440 | 4.680 | 188,500,731 | 893,493,464 |
| 2023/07/03 | 4.550 | 4.750 | 4.410 | 4.740 | 132,502,453 | 611,167,564 |
| 2023/06/01 | 4.530 | 4.750 | 4.150 | 4.490 | 157,049,372 | 703,581,186 |
| 2023/05/04 | 5.000 | 5.080 | 4.470 | 4.550 | 143,623,718 | 685,803,253 |
| 2023/04/03 | 5.860 | 6.230 | 4.850 | 5.000 | 421,410,681 | 2,311,437,585 |
| 2023/03/01 | 5.570 | 6.050 | 5.090 | 5.820 | 545,156,668 | 3,070,594,932 |
| 2023/02/01 | 5.680 | 5.810 | 5.450 | 5.560 | 131,793,777 | 741,339,995 |
| 2023/01/03 | 5.420 | 5.720 | 5.240 | 5.650 | 106,983,679 | 589,212,612 |
| 2022/12/01 | 5.500 | 5.900 | 4.930 | 5.420 | 214,867,807 | 1,168,343,700 |
| 2022/11/01 | 4.910 | 5.570 | 4.840 | 5.510 | 223,671,004 | 1,164,766,753 |
| 2022/10/10 | 5.610 | 6.000 | 4.780 | 4.830 | 437,970,279 | 2,323,432,330 |
| 2022/09/01 | 5.400 | 5.750 | 4.640 | 5.150 | 242,744,611 | 1,270,768,038 |
| 2022/08/01 | 6.650 | 6.750 | 5.210 | 5.370 | 382,382,990 | 2,292,386,025 |
| 2022/07/01 | 6.370 | 7.100 | 6.350 | 6.610 | 341,751,182 | 2,258,120,935 |
| 2022/06/01 | 5.820 | 7.130 | 5.650 | 6.420 | 776,152,079 | 4,854,831,254 |
| 2022/05/05 | 4.820 | 6.440 | 4.730 | 5.740 | 505,779,498 | 2,747,647,122 |
| 2022/04/01 | 5.150 | 5.870 | 4.280 | 4.790 | 467,319,998 | 2,347,114,689 |
| 2022/03/01 | 5.070 | 6.420 | 4.400 | 5.190 | 585,786,898 | 3,087,096,952 |
| 2022/02/07 | 4.650 | 5.230 | 4.500 | 5.070 | 187,930,777 | 913,813,403 |
| 2022/01/04 | 4.500 | 5.330 | 4.290 | 4.500 | 294,856,032 | 1,372,554,828 |
| 2021/12/01 | 4.870 | 5.030 | 4.380 | 4.490 | 154,163,912 | 723,414,157 |
| 2021/11/01 | 4.450 | 4.990 | 4.410 | 4.870 | 205,523,604 | 961,850,466 |
| 2021/10/08 | 4.780 | 4.850 | 4.210 | 4.450 | 151,688,095 | 693,593,814 |
| 2021/09/01 | 3.970 | 5.180 | 3.920 | 4.750 | 467,811,783 | 2,084,101,493 |
| 2021/08/02 | 3.550 | 4.110 | 3.490 | 3.980 | 134,274,243 | 507,892,324 |
| 2021/07/01 | 4.230 | 4.240 | 3.360 | 3.530 | 121,479,514 | 466,481,333 |
| 2021/06/01 | 3.920 | 4.470 | 3.910 | 4.230 | 189,643,853 | 783,703,222 |
| 2021/05/06 | 3.730 | 4.100 | 3.700 | 3.950 | 87,636,369 | 339,152,748 |
| 2021/04/01 | 3.990 | 4.160 | 3.680 | 3.710 | 83,650,052 | 324,980,452 |
| 2021/03/01 | 3.760 | 4.250 | 3.590 | 3.970 | 153,815,886 | 598,728,336 |
| 2021/02/01 | 3.560 | 4.200 | 3.240 | 3.720 | 114,367,241 | 420,871,446 |
| 2021/01/04 | 4.340 | 4.400 | 3.530 | 3.560 | 125,821,419 | 497,938,265 |
| 2020/12/01 | 5.290 | 5.320 | 4.190 | 4.350 | 115,321,500 | 552,101,681 |
| 2020/11/02 | 5.170 | 5.420 | 5.030 | 5.310 | 106,894,108 | 559,323,420 |
| 2020/10/09 | 5.300 | 5.590 | 5.090 | 5.140 | 76,175,671 | 402,207,542 |
| 2020/09/01 | 5.850 | 5.850 | 5.090 | 5.230 | 138,203,514 | 760,810,344 |
| 2020/08/03 | 5.900 | 6.160 | 5.670 | 5.840 | 179,434,785 | 1,057,319,470 |
| 2020/07/01 | 5.580 | 6.660 | 5.540 | 5.890 | 250,224,061 | 1,480,700,880 |
| 2020/06/01 | 5.700 | 5.940 | 5.500 | 5.570 | 133,971,929 | 760,625,626 |
| 2020/05/06 | 6.060 | 6.240 | 5.400 | 5.690 | 154,125,267 | 901,247,498 |
| 2020/04/01 | 6.460 | 7.300 | 5.610 | 6.140 | 231,642,892 | 1,477,302,543 |
| 2020/03/02 | 6.240 | 7.900 | 6.240 | 6.510 | 307,633,373 | 2,068,065,349 |
| 2020/02/03 | 5.640 | 6.920 | 5.080 | 6.210 | 282,553,424 | 1,684,724,790 |
| 2020/01/02 | 6.460 | 7.040 | 6.100 | 6.270 | 148,264,906 | 958,903,279 |
| 2019/12/02 | 6.900 | 7.130 | 6.070 | 6.380 | 190,506,544 | 1,261,153,321 |
| 2019/11/01 | 6.370 | 7.330 | 6.300 | 6.950 | 340,357,729 | 2,293,160,199 |
| 2019/10/08 | 5.630 | 6.750 | 5.560 | 6.340 | 314,724,841 | 1,910,379,784 |
| 2019/09/02 | 5.400 | 7.610 | 5.390 | 5.630 | 467,049,719 | 2,805,801,186 |
| 2019/08/01 | 5.750 | 5.840 | 5.060 | 5.400 | 83,742,843 | 461,632,422 |
| 2019/07/01 | 6.370 | 6.460 | 5.720 | 5.810 | 136,436,525 | 830,898,437 |
| 2019/06/03 | 6.240 | 6.450 | 5.510 | 6.240 | 153,191,123 | 935,997,761 |
| 2019/05/06 | 5.750 | 6.460 | 5.070 | 6.240 | 221,703,942 | 1,303,619,178 |
| 2019/04/01 | 5.930 | 6.900 | 5.670 | 5.750 | 273,416,261 | 1,657,586,082 |
| 2019/03/01 | 5.320 | 6.460 | 5.170 | 5.890 | 347,731,653 | 1,985,547,738 |
| 2019/02/01 | 4.140 | 5.790 | 4.120 | 5.320 | 203,930,280 | 987,532,380 |
| 2019/01/02 | 4.500 | 4.700 | 4.080 | 4.090 | 79,367,737 | 344,654,397 |
| 2018/12/03 | 5.200 | 5.250 | 4.350 | 4.460 | 119,466,149 | 575,229,507 |
| 2018/11/01 | 4.440 | 5.120 | 4.380 | 5.020 | 270,838,987 | 1,283,776,798 |