日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.630 | 5.770 | 5.370 | 5.380 | 52,158,171 | 288,825,871 |
| 2026/03/02 | 5.960 | 6.470 | 5.520 | 5.550 | 595,416,214 | 3,498,070,257 |
| 2026/02/02 | 5.950 | 6.150 | 5.860 | 6.060 | 286,209,698 | 1,718,689,236 |
| 2026/01/05 | 6.100 | 6.650 | 5.950 | 5.990 | 607,972,541 | 3,752,710,509 |
| 2025/12/01 | 6.140 | 7.460 | 5.970 | 6.090 | 1,350,583,781 | 8,663,994,955 |
| 2025/11/03 | 6.570 | 6.610 | 5.810 | 6.170 | 649,760,073 | 4,086,990,859 |
| 2025/10/09 | 7.630 | 8.390 | 6.400 | 6.590 | 1,192,653,845 | 8,649,722,010 |
| 2025/09/01 | 7.260 | 8.470 | 6.880 | 7.670 | 1,851,533,029 | 14,016,105,029 |
| 2025/08/01 | 6.780 | 7.520 | 6.500 | 7.210 | 601,460,678 | 4,211,728,397 |
| 2025/07/01 | 5.890 | 6.630 | 5.780 | 6.570 | 539,075,480 | 3,351,701,796 |
| 2025/06/03 | 5.730 | 6.180 | 5.410 | 5.860 | 392,527,676 | 2,274,697,882 |
| 2025/05/06 | 5.190 | 5.850 | 5.110 | 5.810 | 493,448,962 | 2,709,034,801 |
| 2025/04/01 | 5.440 | 5.790 | 4.750 | 5.120 | 692,068,630 | 3,650,662,023 |
| 2025/03/03 | 4.720 | 5.470 | 4.700 | 5.440 | 666,964,635 | 3,389,847,757 |
| 2025/02/05 | 4.410 | 4.820 | 4.230 | 4.690 | 484,956,837 | 2,200,491,647 |
| 2025/01/02 | 4.530 | 4.730 | 4.060 | 4.410 | 330,217,605 | 1,463,689,534 |
| 2024/12/02 | 4.950 | 5.590 | 4.520 | 4.530 | 1,057,616,801 | 5,179,678,282 |
| 2024/11/01 | 4.750 | 5.090 | 4.560 | 4.950 | 525,847,974 | 2,543,789,574 |
| 2024/10/07 | 4.600 | 5.260 | 4.330 | 4.750 | 445,677,529 | 2,110,283,099 |
| 2024/09/02 | 4.380 | 4.840 | 3.890 | 4.820 | 232,084,378 | 1,040,318,224 |
| 2024/08/01 | 3.910 | 4.540 | 3.870 | 4.370 | 350,264,258 | 1,461,477,616 |
| 2024/07/01 | 3.800 | 4.160 | 3.650 | 3.910 | 150,271,168 | 583,052,131 |
| 2024/06/03 | 4.150 | 4.160 | 3.650 | 3.790 | 132,986,774 | 523,635,422 |
| 2024/05/06 | 4.600 | 4.790 | 4.050 | 4.140 | 179,815,122 | 790,287,461 |
| 2024/04/01 | 4.730 | 4.860 | 3.980 | 4.570 | 236,811,174 | 1,073,938,674 |
| 2024/03/01 | 4.890 | 5.310 | 4.680 | 4.790 | 239,037,961 | 1,175,469,173 |
| 2024/02/01 | 4.350 | 5.190 | 3.820 | 4.880 | 202,290,017 | 922,442,477 |
| 2024/01/02 | 5.650 | 5.830 | 4.770 | 4.790 | 174,061,114 | 915,561,459 |
| 2023/12/01 | 5.630 | 5.980 | 5.270 | 5.640 | 275,830,554 | 1,552,926,019 |
| 2023/11/01 | 5.120 | 5.820 | 5.070 | 5.690 | 344,446,787 | 1,868,623,819 |
| 2023/10/09 | 5.030 | 5.220 | 4.790 | 5.100 | 147,812,481 | 744,235,841 |
| 2023/09/01 | 5.080 | 5.170 | 4.770 | 5.020 | 161,234,494 | 807,784,814 |
| 2023/08/01 | 4.780 | 5.280 | 4.750 | 5.050 | 378,197,892 | 1,877,752,533 |
| 2023/07/03 | 4.760 | 4.800 | 4.430 | 4.780 | 135,563,673 | 636,132,535 |
| 2023/06/01 | 4.530 | 4.940 | 4.510 | 4.770 | 158,271,019 | 741,895,401 |
| 2023/05/04 | 4.550 | 4.900 | 4.500 | 4.530 | 189,387,745 | 874,971,381 |
| 2023/04/03 | 4.470 | 4.590 | 4.270 | 4.550 | 173,498,115 | 775,536,574 |
| 2023/03/01 | 4.430 | 4.540 | 4.150 | 4.470 | 192,362,500 | 845,914,093 |
| 2023/02/01 | 4.320 | 4.580 | 4.290 | 4.430 | 207,142,948 | 912,464,685 |
| 2023/01/03 | 4.760 | 4.880 | 4.200 | 4.320 | 329,624,150 | 1,496,493,641 |
| 2022/12/01 | 4.150 | 5.130 | 4.150 | 4.810 | 660,245,458 | 3,010,719,288 |
| 2022/11/01 | 3.810 | 4.250 | 3.790 | 4.120 | 159,572,120 | 637,091,689 |
| 2022/10/10 | 3.930 | 4.060 | 3.720 | 3.790 | 115,282,536 | 446,719,827 |
| 2022/09/01 | 4.370 | 4.420 | 3.800 | 3.930 | 157,999,679 | 652,538,674 |
| 2022/08/01 | 4.140 | 4.450 | 3.880 | 4.370 | 222,514,166 | 936,784,638 |
| 2022/07/01 | 4.480 | 4.590 | 4.110 | 4.140 | 203,685,653 | 881,958,877 |
| 2022/06/01 | 4.070 | 4.610 | 3.950 | 4.490 | 381,849,509 | 1,634,315,898 |
| 2022/05/05 | 3.950 | 4.140 | 3.860 | 4.070 | 150,485,407 | 602,694,055 |
| 2022/04/01 | 4.870 | 4.980 | 3.690 | 3.950 | 254,986,699 | 1,114,929,341 |
| 2022/03/01 | 5.300 | 5.410 | 4.600 | 4.870 | 189,218,773 | 954,608,709 |
| 2022/02/07 | 5.500 | 5.830 | 5.150 | 5.260 | 183,176,986 | 995,566,918 |
| 2022/01/04 | 5.490 | 6.460 | 5.380 | 5.520 | 506,911,240 | 2,895,730,458 |
| 2021/12/01 | 5.570 | 5.880 | 5.260 | 5.480 | 334,179,845 | 1,853,862,690 |
| 2021/11/01 | 5.000 | 5.970 | 4.910 | 5.560 | 404,840,763 | 2,169,946,489 |
| 2021/10/08 | 5.260 | 5.540 | 4.810 | 4.990 | 219,800,324 | 1,131,971,668 |
| 2021/09/01 | 5.510 | 5.620 | 5.050 | 5.260 | 317,522,943 | 1,701,922,974 |
| 2021/08/02 | 4.660 | 5.750 | 4.560 | 5.510 | 398,637,185 | 2,041,022,387 |
| 2021/07/01 | 4.780 | 5.180 | 4.540 | 4.630 | 222,937,556 | 1,066,198,861 |
| 2021/06/01 | 5.000 | 5.120 | 4.740 | 4.770 | 157,768,218 | 774,247,529 |
| 2021/05/06 | 4.850 | 5.040 | 4.720 | 5.000 | 124,473,027 | 610,229,014 |
| 2021/04/01 | 4.800 | 5.380 | 4.780 | 4.850 | 209,557,849 | 1,037,835,247 |
| 2021/03/01 | 4.750 | 5.010 | 4.650 | 4.800 | 155,052,388 | 744,639,093 |
| 2021/02/01 | 4.920 | 5.170 | 4.500 | 4.750 | 128,091,951 | 619,324,583 |
| 2021/01/04 | 5.830 | 6.220 | 4.810 | 4.940 | 291,486,354 | 1,588,600,629 |
| 2020/12/01 | 5.760 | 6.230 | 5.500 | 5.810 | 337,098,644 | 1,963,599,601 |
| 2020/11/02 | 5.790 | 6.100 | 5.560 | 5.790 | 220,103,298 | 1,278,800,161 |
| 2020/10/09 | 6.270 | 6.480 | 5.770 | 5.780 | 175,316,630 | 1,065,048,527 |
| 2020/09/01 | 7.210 | 7.240 | 5.900 | 6.200 | 381,375,667 | 2,531,380,989 |
| 2020/08/03 | 8.000 | 8.170 | 6.910 | 7.240 | 963,197,128 | 7,301,034,230 |
| 2020/07/01 | 6.290 | 8.230 | 6.290 | 7.990 | 1,572,188,881 | 11,319,759,943 |
| 2020/06/01 | 6.450 | 7.100 | 6.130 | 6.280 | 805,055,712 | 5,224,811,570 |
| 2020/05/06 | 6.140 | 7.300 | 6.090 | 6.410 | 1,370,814,941 | 8,889,734,892 |
| 2020/04/01 | 6.350 | 7.080 | 5.560 | 6.200 | 1,488,797,233 | 9,375,700,574 |
| 2020/03/02 | 4.780 | 6.470 | 4.780 | 6.470 | 1,520,233,580 | 8,551,313,887 |
| 2020/02/03 | 4.590 | 5.350 | 4.130 | 4.740 | 682,036,119 | 3,207,274,849 |
| 2020/01/02 | 5.490 | 6.780 | 4.930 | 5.100 | 812,032,292 | 4,527,080,027 |
| 2019/12/02 | 5.220 | 5.530 | 5.090 | 5.460 | 457,035,447 | 2,433,713,755 |
| 2019/11/01 | 5.820 | 6.200 | 5.160 | 5.200 | 481,338,023 | 2,693,086,238 |
| 2019/10/08 | 5.050 | 7.920 | 5.010 | 5.920 | 1,068,159,374 | 6,382,252,259 |
| 2019/09/02 | 5.020 | 5.810 | 4.960 | 5.070 | 207,483,760 | 1,082,027,808 |
| 2019/08/01 | 5.230 | 5.450 | 4.700 | 5.010 | 190,934,222 | 973,287,196 |
| 2019/07/01 | 5.990 | 5.990 | 4.720 | 5.310 | 228,799,189 | 1,258,967,537 |
| 2019/06/03 | 6.630 | 6.720 | 5.760 | 5.810 | 245,696,081 | 1,530,686,584 |
| 2019/05/06 | 5.810 | 6.700 | 4.780 | 6.600 | 279,019,500 | 1,666,443,963 |
| 2019/04/01 | 6.250 | 7.700 | 5.940 | 6.460 | 254,107,123 | 1,673,930,672 |
| 2019/03/01 | 5.030 | 6.810 | 5.010 | 6.120 | 386,396,169 | 2,218,880,000 |
| 2019/02/01 | 4.180 | 5.710 | 4.110 | 5.080 | 161,257,851 | 769,199,949 |
| 2019/01/02 | 4.170 | 4.810 | 4.020 | 4.090 | 153,825,738 | 657,220,465 |
| 2018/12/03 | 4.650 | 4.730 | 3.990 | 4.190 | 151,807,583 | 666,435,289 |
| 2018/11/01 | 4.800 | 5.090 | 4.300 | 4.580 | 57,202,610 | 268,423,247 |