日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.650 | 5.660 | 5.360 | 5.370 | 36,938,706 | 203,532,270 |
| 2026/03/02 | 6.650 | 6.760 | 5.400 | 5.540 | 336,083,921 | 2,045,910,869 |
| 2026/02/02 | 6.810 | 6.850 | 6.500 | 6.750 | 194,770,707 | 1,310,319,931 |
| 2026/01/05 | 6.600 | 7.380 | 6.550 | 6.850 | 556,309,514 | 3,807,938,623 |
| 2025/12/01 | 6.150 | 6.750 | 6.130 | 6.590 | 468,737,546 | 3,002,263,982 |
| 2025/11/03 | 6.180 | 6.350 | 5.720 | 6.120 | 316,042,626 | 1,925,489,698 |
| 2025/10/09 | 6.350 | 6.430 | 5.760 | 6.200 | 306,964,685 | 1,898,576,576 |
| 2025/09/01 | 6.270 | 7.090 | 5.840 | 6.240 | 969,491,122 | 6,165,963,535 |
| 2025/08/01 | 5.070 | 6.380 | 5.030 | 5.700 | 725,896,506 | 4,025,096,125 |
| 2025/07/01 | 5.160 | 5.620 | 5.060 | 5.070 | 328,143,578 | 1,715,370,553 |
| 2025/06/03 | 5.090 | 5.250 | 4.910 | 5.150 | 196,836,923 | 1,003,868,307 |
| 2025/05/06 | 5.060 | 5.340 | 4.960 | 5.120 | 239,993,539 | 1,228,766,919 |
| 2025/04/01 | 5.200 | 5.260 | 3.950 | 5.030 | 329,201,032 | 1,599,917,015 |
| 2025/03/03 | 4.980 | 5.610 | 4.830 | 5.160 | 479,021,526 | 2,464,565,751 |
| 2025/02/05 | 5.000 | 5.330 | 4.880 | 4.970 | 295,394,761 | 1,490,266,569 |
| 2025/01/02 | 5.070 | 5.160 | 4.560 | 4.900 | 257,446,801 | 1,267,281,877 |
| 2024/12/02 | 5.310 | 6.500 | 5.060 | 5.070 | 1,005,724,016 | 5,516,396,227 |
| 2024/11/01 | 5.560 | 5.850 | 5.000 | 5.290 | 520,252,021 | 2,822,367,213 |
| 2024/10/07 | 4.330 | 5.850 | 4.270 | 5.550 | 776,081,641 | 3,880,408,205 |
| 2024/09/02 | 3.730 | 4.560 | 3.670 | 4.540 | 249,415,010 | 1,028,836,916 |
| 2024/08/01 | 3.740 | 3.810 | 3.550 | 3.720 | 170,542,437 | 631,859,729 |
| 2024/07/01 | 3.660 | 3.840 | 3.400 | 3.770 | 328,459,651 | 1,204,625,770 |
| 2024/06/03 | 4.020 | 4.060 | 3.570 | 3.640 | 169,645,563 | 648,470,164 |
| 2024/05/06 | 4.520 | 4.620 | 3.840 | 4.020 | 181,448,384 | 771,155,632 |
| 2024/04/01 | 4.700 | 5.000 | 4.080 | 4.510 | 243,131,156 | 1,111,717,210 |
| 2024/03/01 | 4.270 | 4.790 | 4.210 | 4.620 | 253,052,787 | 1,131,778,589 |
| 2024/02/01 | 3.920 | 4.470 | 3.200 | 4.290 | 290,520,563 | 1,153,366,635 |
| 2024/01/02 | 4.940 | 5.030 | 3.900 | 3.920 | 228,654,738 | 1,016,941,947 |
| 2023/12/01 | 5.220 | 5.290 | 4.730 | 4.930 | 239,881,484 | 1,209,602,383 |
| 2023/11/01 | 5.110 | 5.400 | 5.030 | 5.230 | 423,328,136 | 2,198,131,346 |
| 2023/10/09 | 4.570 | 5.250 | 4.530 | 5.140 | 435,900,775 | 2,123,926,526 |
| 2023/09/01 | 4.600 | 5.070 | 4.450 | 4.550 | 334,401,135 | 1,560,817,297 |
| 2023/08/01 | 4.940 | 5.070 | 4.300 | 4.630 | 161,340,091 | 763,945,330 |
| 2023/07/03 | 4.850 | 5.080 | 4.700 | 4.950 | 173,142,656 | 847,533,301 |
| 2023/06/01 | 4.630 | 4.850 | 4.250 | 4.840 | 162,506,598 | 754,436,881 |
| 2023/05/04 | 4.990 | 5.020 | 4.570 | 4.640 | 105,577,370 | 507,299,262 |
| 2023/04/03 | 5.130 | 5.320 | 4.760 | 5.000 | 182,858,546 | 923,892,803 |
| 2023/03/01 | 5.200 | 5.400 | 4.900 | 5.130 | 249,067,593 | 1,284,566,110 |
| 2023/02/01 | 5.560 | 5.650 | 5.120 | 5.210 | 263,956,768 | 1,421,407,195 |
| 2023/01/03 | 4.870 | 5.690 | 4.860 | 5.540 | 299,787,349 | 1,570,885,708 |
| 2022/12/01 | 5.600 | 5.980 | 4.860 | 4.900 | 747,871,472 | 3,989,894,303 |
| 2022/11/01 | 4.780 | 6.410 | 4.730 | 5.600 | 901,941,647 | 4,852,446,060 |
| 2022/10/10 | 4.520 | 5.160 | 4.300 | 4.760 | 226,046,529 | 1,059,027,988 |
| 2022/09/01 | 5.200 | 5.440 | 4.490 | 4.520 | 190,348,239 | 935,085,724 |
| 2022/08/01 | 5.640 | 6.590 | 5.070 | 5.160 | 575,023,331 | 3,228,756,003 |
| 2022/07/01 | 5.120 | 6.190 | 5.020 | 5.620 | 487,700,408 | 2,676,255,988 |
| 2022/06/01 | 4.310 | 5.500 | 4.200 | 5.120 | 555,471,810 | 2,656,543,931 |
| 2022/05/05 | 4.010 | 4.450 | 3.870 | 4.300 | 212,953,494 | 885,354,151 |
| 2022/04/01 | 4.530 | 4.610 | 3.450 | 3.910 | 204,573,559 | 843,865,930 |
| 2022/03/01 | 5.540 | 5.580 | 4.310 | 4.550 | 251,812,876 | 1,257,805,315 |
| 2022/02/07 | 6.430 | 6.490 | 5.200 | 5.520 | 237,787,699 | 1,405,325,301 |
| 2022/01/04 | 6.580 | 7.550 | 5.590 | 6.280 | 459,680,432 | 2,987,922,808 |
| 2021/12/01 | 6.180 | 6.700 | 5.440 | 6.490 | 393,217,774 | 2,438,933,243 |
| 2021/11/01 | 5.330 | 6.520 | 5.250 | 6.200 | 392,035,656 | 2,283,607,696 |
| 2021/10/08 | 4.940 | 6.120 | 4.840 | 5.340 | 271,207,037 | 1,440,109,366 |
| 2021/09/01 | 5.740 | 5.840 | 4.750 | 4.880 | 261,511,990 | 1,386,667,326 |
| 2021/08/02 | 5.640 | 6.720 | 5.450 | 5.790 | 607,253,104 | 3,582,793,313 |
| 2021/07/01 | 5.280 | 5.920 | 4.930 | 5.630 | 665,428,559 | 3,619,931,360 |
| 2021/06/01 | 3.870 | 6.480 | 3.730 | 5.300 | 879,049,267 | 4,258,993,698 |
| 2021/05/06 | 3.380 | 3.760 | 3.260 | 3.760 | 172,224,549 | 609,674,903 |
| 2021/04/01 | 3.240 | 3.370 | 3.100 | 3.340 | 139,168,201 | 454,036,255 |
| 2021/03/01 | 3.240 | 3.480 | 3.180 | 3.220 | 156,347,652 | 512,820,298 |
| 2021/02/01 | 2.920 | 3.410 | 2.800 | 3.240 | 181,786,980 | 562,176,235 |
| 2021/01/04 | 3.530 | 3.550 | 2.880 | 2.910 | 199,545,077 | 642,036,285 |
| 2020/12/01 | 3.860 | 4.100 | 3.390 | 3.500 | 249,497,748 | 926,260,389 |
| 2020/11/02 | 3.920 | 4.330 | 3.730 | 3.870 | 286,640,021 | 1,135,811,083 |
| 2020/10/09 | 3.890 | 4.280 | 3.770 | 3.890 | 265,923,263 | 1,052,391,313 |
| 2020/09/01 | 3.890 | 3.980 | 3.510 | 3.840 | 295,688,516 | 1,125,094,803 |
| 2020/08/03 | 3.670 | 4.310 | 3.620 | 3.900 | 605,827,883 | 2,347,583,046 |
| 2020/07/01 | 3.080 | 3.840 | 3.040 | 3.650 | 600,845,713 | 2,044,377,538 |
| 2020/06/01 | 3.020 | 3.660 | 3.000 | 3.080 | 382,355,240 | 1,219,713,215 |
| 2020/05/06 | 3.150 | 3.580 | 2.840 | 2.960 | 352,992,223 | 1,105,748,138 |
| 2020/04/01 | 2.930 | 3.370 | 2.910 | 3.180 | 346,587,893 | 1,073,555,998 |
| 2020/03/02 | 3.360 | 3.650 | 2.900 | 2.920 | 574,097,850 | 1,841,418,853 |
| 2020/02/03 | 2.560 | 4.460 | 2.480 | 3.330 | 1,130,793,300 | 3,627,019,509 |
| 2020/01/02 | 2.710 | 3.310 | 2.690 | 2.840 | 303,852,634 | 877,374,480 |
| 2019/12/02 | 2.600 | 2.730 | 2.590 | 2.690 | 106,606,375 | 282,773,409 |
| 2019/11/01 | 2.740 | 2.760 | 2.590 | 2.610 | 44,441,735 | 118,881,641 |
| 2019/10/08 | 2.780 | 2.900 | 2.710 | 2.730 | 50,217,056 | 139,603,415 |
| 2019/09/02 | 2.810 | 2.990 | 2.760 | 2.780 | 107,670,145 | 305,244,861 |
| 2019/08/01 | 2.920 | 2.940 | 2.700 | 2.810 | 74,942,087 | 213,022,882 |
| 2019/07/01 | 2.960 | 3.190 | 2.900 | 2.910 | 149,147,033 | 445,949,628 |
| 2019/06/03 | 3.030 | 3.120 | 2.880 | 2.930 | 81,907,094 | 244,902,211 |
| 2019/05/06 | 3.300 | 3.840 | 2.970 | 3.030 | 204,272,316 | 671,034,558 |
| 2019/04/01 | 3.390 | 3.850 | 3.310 | 3.390 | 493,313,102 | 1,719,196,160 |
| 2019/03/01 | 3.310 | 3.620 | 3.250 | 3.370 | 484,649,771 | 1,641,751,099 |
| 2019/02/01 | 2.840 | 3.380 | 2.840 | 3.300 | 205,425,035 | 634,763,358 |
| 2019/01/02 | 2.840 | 3.200 | 2.790 | 2.830 | 179,081,519 | 522,022,627 |
| 2018/12/03 | 2.980 | 3.080 | 2.810 | 2.840 | 130,205,738 | 381,177,297 |
| 2018/11/01 | 2.920 | 3.570 | 2.860 | 2.930 | 346,688,804 | 1,064,334,628 |