日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.740 | 5.980 | 5.560 | 5.580 | 74,150,596 | 423,770,656 |
| 2026/03/02 | 6.240 | 6.700 | 5.040 | 5.680 | 798,649,784 | 4,724,013,472 |
| 2026/02/02 | 5.960 | 6.500 | 5.830 | 6.380 | 427,217,763 | 2,634,865,553 |
| 2026/01/05 | 5.630 | 6.360 | 5.520 | 5.960 | 1,035,521,457 | 6,075,922,148 |
| 2025/12/01 | 5.040 | 5.820 | 4.730 | 5.640 | 1,063,837,528 | 5,646,317,679 |
| 2025/11/03 | 5.460 | 6.360 | 4.920 | 5.040 | 1,251,361,466 | 6,813,663,182 |
| 2025/10/09 | 4.730 | 5.130 | 4.550 | 5.130 | 314,254,204 | 1,535,131,786 |
| 2025/09/01 | 5.220 | 5.410 | 4.660 | 4.720 | 469,339,936 | 2,347,873,029 |
| 2025/08/01 | 4.950 | 5.740 | 4.890 | 5.220 | 649,685,916 | 3,378,366,763 |
| 2025/07/01 | 5.130 | 5.210 | 4.880 | 4.950 | 540,961,079 | 2,727,796,240 |
| 2025/06/03 | 4.770 | 5.490 | 4.680 | 5.130 | 935,580,501 | 4,694,275,163 |
| 2025/05/06 | 4.440 | 5.060 | 4.430 | 4.790 | 779,713,121 | 3,649,057,406 |
| 2025/04/01 | 4.700 | 4.800 | 3.590 | 4.430 | 566,420,077 | 2,480,919,937 |
| 2025/03/03 | 5.220 | 5.400 | 4.570 | 4.690 | 1,084,074,448 | 5,387,850,006 |
| 2025/02/05 | 3.840 | 6.910 | 3.800 | 5.460 | 1,308,504,946 | 6,545,795,992 |
| 2025/01/02 | 3.910 | 4.050 | 3.490 | 3.810 | 240,154,145 | 916,188,063 |
| 2024/12/02 | 4.400 | 4.700 | 3.890 | 3.910 | 309,561,148 | 1,307,895,850 |
| 2024/11/01 | 4.190 | 4.660 | 3.970 | 4.390 | 380,719,392 | 1,638,045,184 |
| 2024/10/07 | 3.650 | 4.320 | 3.500 | 4.200 | 495,237,427 | 1,940,092,620 |
| 2024/09/02 | 3.090 | 3.800 | 2.920 | 3.780 | 179,552,860 | 610,030,841 |
| 2024/08/01 | 3.190 | 3.220 | 2.860 | 3.060 | 129,983,362 | 400,673,713 |
| 2024/07/01 | 3.130 | 3.320 | 2.890 | 3.200 | 154,191,410 | 483,390,070 |
| 2024/06/03 | 3.820 | 3.820 | 3.070 | 3.160 | 150,599,891 | 522,205,122 |
| 2024/05/06 | 4.030 | 4.250 | 3.780 | 3.830 | 137,120,192 | 544,709,962 |
| 2024/04/01 | 4.130 | 4.330 | 3.480 | 4.010 | 211,655,701 | 843,977,107 |
| 2024/03/01 | 3.850 | 4.340 | 3.730 | 4.110 | 208,322,617 | 834,852,887 |
| 2024/02/01 | 3.900 | 4.100 | 3.020 | 3.850 | 218,540,139 | 812,422,966 |
| 2024/01/02 | 4.790 | 5.350 | 3.900 | 3.900 | 427,026,542 | 1,915,214,040 |
| 2023/12/01 | 4.800 | 5.040 | 4.620 | 4.810 | 213,748,570 | 1,029,733,735 |
| 2023/11/01 | 4.720 | 5.010 | 4.680 | 4.790 | 148,172,544 | 711,228,211 |
| 2023/10/09 | 4.850 | 4.850 | 4.380 | 4.710 | 99,375,514 | 466,816,477 |
| 2023/09/01 | 4.910 | 5.000 | 4.730 | 4.840 | 92,789,293 | 451,883,856 |
| 2023/08/01 | 5.130 | 5.220 | 4.830 | 4.900 | 108,023,867 | 542,279,812 |
| 2023/07/03 | 5.150 | 5.210 | 4.890 | 5.110 | 121,594,087 | 618,913,902 |
| 2023/06/01 | 5.120 | 5.220 | 4.920 | 5.120 | 80,134,177 | 408,283,631 |
| 2023/05/04 | 5.170 | 5.430 | 5.130 | 5.140 | 80,670,195 | 420,896,742 |
| 2023/04/03 | 5.510 | 5.550 | 4.990 | 5.200 | 110,422,190 | 586,617,884 |
| 2023/03/01 | 5.560 | 5.830 | 5.410 | 5.530 | 179,703,887 | 1,003,196,949 |
| 2023/02/01 | 5.640 | 5.850 | 5.500 | 5.570 | 168,361,675 | 949,559,847 |
| 2023/01/03 | 5.400 | 5.650 | 5.350 | 5.640 | 133,556,088 | 735,894,044 |
| 2022/12/01 | 5.280 | 5.720 | 5.150 | 5.390 | 233,862,857 | 1,259,351,484 |
| 2022/11/01 | 5.010 | 5.440 | 4.960 | 5.250 | 212,489,394 | 1,097,507,720 |
| 2022/10/10 | 4.870 | 5.180 | 4.700 | 4.990 | 77,944,998 | 384,658,565 |
| 2022/09/01 | 5.540 | 5.680 | 4.800 | 4.870 | 110,043,962 | 574,704,591 |
| 2022/08/01 | 6.340 | 6.510 | 5.520 | 5.540 | 301,965,374 | 1,804,998,023 |
| 2022/07/01 | 5.660 | 6.350 | 5.390 | 6.140 | 257,251,612 | 1,513,925,736 |
| 2022/06/01 | 5.270 | 5.950 | 5.190 | 5.680 | 214,296,108 | 1,183,450,256 |
| 2022/05/05 | 4.960 | 5.330 | 4.770 | 5.290 | 117,436,013 | 597,455,716 |
| 2022/04/01 | 5.700 | 5.890 | 4.330 | 4.960 | 140,494,157 | 733,379,499 |
| 2022/03/01 | 6.490 | 6.580 | 5.400 | 5.740 | 160,686,951 | 972,557,770 |
| 2022/02/07 | 6.460 | 6.990 | 6.360 | 6.480 | 158,194,024 | 1,039,730,222 |
| 2022/01/04 | 7.110 | 7.400 | 6.180 | 6.370 | 186,774,455 | 1,263,529,188 |
| 2021/12/01 | 7.240 | 7.470 | 6.890 | 7.100 | 258,429,371 | 1,854,230,736 |
| 2021/11/01 | 6.800 | 8.520 | 6.760 | 7.260 | 672,895,211 | 4,935,686,372 |
| 2021/10/08 | 7.320 | 7.760 | 6.180 | 6.740 | 390,447,688 | 2,733,133,816 |
| 2021/09/01 | 7.350 | 9.080 | 7.010 | 7.290 | 566,966,060 | 4,355,716,755 |
| 2021/08/02 | 6.250 | 7.900 | 6.060 | 7.320 | 557,633,819 | 3,837,914,759 |
| 2021/07/01 | 6.260 | 6.840 | 6.100 | 6.280 | 358,805,028 | 2,285,588,028 |
| 2021/06/01 | 6.130 | 6.470 | 5.700 | 6.260 | 226,027,206 | 1,387,807,044 |
| 2021/05/06 | 5.600 | 6.480 | 5.600 | 6.150 | 198,814,557 | 1,184,437,723 |
| 2021/04/01 | 6.150 | 6.420 | 5.530 | 5.570 | 148,969,773 | 881,528,631 |
| 2021/03/01 | 6.120 | 6.640 | 5.870 | 6.150 | 214,740,925 | 1,330,320,030 |
| 2021/02/01 | 5.800 | 6.400 | 5.440 | 6.130 | 130,908,656 | 777,924,688 |
| 2021/01/04 | 6.430 | 6.660 | 5.520 | 5.760 | 177,127,740 | 1,079,150,755 |
| 2020/12/01 | 7.110 | 7.840 | 6.290 | 6.430 | 370,010,661 | 2,559,548,747 |
| 2020/11/02 | 6.800 | 7.620 | 6.580 | 7.080 | 343,246,369 | 2,409,589,510 |
| 2020/10/09 | 6.600 | 7.130 | 6.530 | 6.800 | 185,399,624 | 1,254,228,456 |
| 2020/09/01 | 6.820 | 7.180 | 6.020 | 6.600 | 256,578,149 | 1,707,527,581 |
| 2020/08/03 | 6.530 | 7.000 | 6.200 | 6.830 | 314,329,808 | 2,087,149,925 |
| 2020/07/01 | 6.640 | 7.700 | 6.150 | 6.480 | 515,775,156 | 3,477,613,989 |
| 2020/06/01 | 6.160 | 7.620 | 6.160 | 6.640 | 528,272,435 | 3,510,370,330 |
| 2020/05/06 | 6.300 | 6.790 | 5.810 | 6.160 | 337,220,964 | 2,112,689,339 |
| 2020/04/01 | 5.730 | 6.750 | 5.610 | 6.390 | 291,901,034 | 1,786,434,328 |
| 2020/03/02 | 5.650 | 7.140 | 5.600 | 5.730 | 476,360,102 | 2,872,451,415 |
| 2020/02/03 | 5.400 | 5.930 | 4.860 | 5.540 | 205,505,681 | 1,116,409,612 |
| 2020/01/02 | 6.200 | 6.880 | 5.950 | 6.000 | 182,929,213 | 1,144,679,550 |
| 2019/12/02 | 5.600 | 6.500 | 5.580 | 6.140 | 240,133,875 | 1,429,997,225 |
| 2019/11/01 | 5.860 | 6.070 | 5.430 | 5.600 | 114,748,305 | 658,655,270 |
| 2019/10/08 | 5.480 | 6.370 | 5.370 | 5.880 | 224,279,430 | 1,295,213,708 |
| 2019/09/02 | 5.210 | 6.220 | 5.210 | 5.470 | 237,746,432 | 1,314,143,402 |
| 2019/08/01 | 7.200 | 7.200 | 4.950 | 5.190 | 337,664,127 | 2,071,569,419 |
| 2019/07/01 | 7.590 | 7.960 | 6.850 | 7.290 | 272,276,236 | 2,020,970,361 |
| 2019/06/03 | 6.160 | 7.560 | 5.690 | 7.510 | 166,023,174 | 1,117,335,961 |
| 2019/05/06 | 7.100 | 7.120 | 5.790 | 6.140 | 211,341,128 | 1,381,642,624 |
| 2019/04/01 | 5.750 | 7.510 | 5.700 | 7.270 | 432,230,323 | 2,834,350,343 |
| 2019/03/01 | 5.540 | 6.330 | 5.350 | 5.710 | 395,638,249 | 2,267,996,262 |
| 2019/02/01 | 4.450 | 5.830 | 4.450 | 5.510 | 190,139,268 | 962,104,696 |
| 2019/01/02 | 4.890 | 5.160 | 4.300 | 4.390 | 154,126,556 | 722,082,914 |
| 2018/12/03 | 5.120 | 5.780 | 4.830 | 4.890 | 263,830,977 | 1,360,048,686 |
| 2018/11/01 | 4.510 | 5.490 | 4.430 | 4.950 | 313,821,401 | 1,520,464,687 |