日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.400 | 5.580 | 5.000 | 5.130 | 61,092,002 | 322,413,040 |
| 2026/03/02 | 6.950 | 7.180 | 5.080 | 5.310 | 673,650,233 | 4,129,475,928 |
| 2026/02/02 | 6.510 | 7.230 | 6.380 | 7.180 | 507,386,361 | 3,462,911,913 |
| 2026/01/05 | 6.080 | 6.940 | 5.820 | 6.710 | 1,133,115,734 | 7,237,776,750 |
| 2025/12/01 | 5.350 | 6.240 | 5.170 | 6.080 | 1,221,262,363 | 6,973,408,092 |
| 2025/11/03 | 4.990 | 5.810 | 4.790 | 5.450 | 786,111,015 | 4,134,943,938 |
| 2025/10/09 | 5.030 | 5.180 | 4.530 | 4.940 | 511,530,129 | 2,516,728,234 |
| 2025/09/01 | 4.240 | 5.540 | 4.170 | 5.030 | 1,343,347,868 | 6,374,185,633 |
| 2025/08/01 | 4.000 | 4.450 | 3.970 | 4.220 | 575,594,116 | 2,394,471,522 |
| 2025/07/01 | 3.800 | 4.390 | 3.790 | 4.000 | 627,989,563 | 2,508,818,304 |
| 2025/06/03 | 3.840 | 3.950 | 3.710 | 3.800 | 318,411,902 | 1,217,925,525 |
| 2025/05/06 | 3.780 | 4.060 | 3.770 | 3.860 | 412,184,829 | 1,594,124,826 |
| 2025/04/01 | 3.760 | 4.330 | 3.760 | 3.760 | 911,893,451 | 3,558,664,192 |
| 2025/03/03 | 3.750 | 3.980 | 3.710 | 3.740 | 410,632,993 | 1,558,352,208 |
| 2025/02/05 | 3.860 | 4.010 | 3.740 | 3.750 | 423,756,261 | 1,627,224,042 |
| 2025/01/02 | 3.990 | 4.070 | 3.650 | 3.850 | 312,374,543 | 1,215,136,972 |
| 2024/12/02 | 4.300 | 4.730 | 3.900 | 3.970 | 529,203,376 | 2,235,884,263 |
| 2024/11/01 | 4.280 | 4.610 | 4.080 | 4.300 | 471,102,632 | 2,033,985,613 |
| 2024/10/08 | 4.760 | 4.760 | 3.880 | 4.310 | 485,008,684 | 2,147,375,948 |
| 2024/09/02 | 3.730 | 4.350 | 3.380 | 4.340 | 204,270,319 | 806,867,760 |
| 2024/08/01 | 3.850 | 4.020 | 3.520 | 3.720 | 171,179,044 | 646,628,838 |
| 2024/07/01 | 4.030 | 4.430 | 3.500 | 3.840 | 235,385,691 | 929,773,479 |
| 2024/06/03 | 4.510 | 4.550 | 3.920 | 4.060 | 200,273,317 | 853,164,330 |
| 2024/05/06 | 4.410 | 5.080 | 4.400 | 4.450 | 467,369,873 | 2,142,890,867 |
| 2024/04/01 | 5.020 | 5.200 | 3.840 | 4.400 | 370,245,908 | 1,708,684,865 |
| 2024/03/01 | 4.460 | 5.300 | 3.990 | 5.050 | 619,202,288 | 2,910,250,753 |
| 2024/02/01 | 4.590 | 4.840 | 3.210 | 4.430 | 400,951,500 | 1,711,060,526 |
| 2024/01/02 | 5.650 | 5.700 | 4.410 | 4.590 | 361,913,179 | 1,841,233,298 |
| 2023/12/01 | 7.070 | 7.220 | 5.410 | 5.630 | 481,367,062 | 3,048,256,920 |
| 2023/11/01 | 6.180 | 7.480 | 6.060 | 7.020 | 518,541,544 | 3,466,450,221 |
| 2023/10/09 | 7.210 | 7.280 | 6.030 | 6.180 | 292,577,445 | 1,952,954,445 |
| 2023/09/01 | 7.110 | 7.340 | 6.660 | 7.250 | 284,572,932 | 2,017,622,087 |
| 2023/08/01 | 7.070 | 7.310 | 6.100 | 6.970 | 369,442,617 | 2,535,299,959 |
| 2023/07/03 | 7.660 | 7.780 | 6.730 | 7.050 | 519,446,521 | 3,794,556,835 |
| 2023/06/01 | 5.240 | 7.700 | 5.110 | 7.660 | 907,242,551 | 5,831,301,496 |
| 2023/05/04 | 5.040 | 5.550 | 4.940 | 5.260 | 368,088,654 | 1,913,140,779 |
| 2023/04/03 | 5.580 | 6.080 | 4.960 | 5.060 | 443,176,095 | 2,402,014,434 |
| 2023/03/01 | 5.930 | 6.020 | 5.420 | 5.630 | 301,486,270 | 1,733,546,052 |
| 2023/02/01 | 5.820 | 6.050 | 5.740 | 5.940 | 272,079,211 | 1,601,866,354 |
| 2023/01/03 | 5.970 | 6.000 | 5.570 | 5.880 | 252,600,579 | 1,478,976,390 |
| 2022/12/01 | 5.910 | 6.400 | 5.460 | 6.010 | 439,566,371 | 2,613,222,075 |
| 2022/11/01 | 5.600 | 6.040 | 5.600 | 5.880 | 259,126,390 | 1,497,750,534 |
| 2022/10/10 | 6.100 | 6.640 | 5.300 | 5.600 | 277,445,255 | 1,639,701,457 |
| 2022/09/01 | 6.880 | 7.120 | 5.760 | 5.840 | 283,784,787 | 1,816,222,636 |
| 2022/08/01 | 7.390 | 7.420 | 6.480 | 6.890 | 415,769,097 | 2,929,093,288 |
| 2022/07/01 | 6.720 | 8.260 | 6.650 | 7.380 | 514,837,929 | 3,733,862,080 |
| 2022/06/01 | 6.380 | 7.540 | 5.950 | 6.700 | 585,289,537 | 3,887,785,749 |
| 2022/05/05 | 6.090 | 6.600 | 5.900 | 6.360 | 315,657,484 | 1,968,913,556 |
| 2022/04/01 | 8.170 | 8.750 | 5.610 | 6.070 | 605,675,920 | 4,330,582,828 |
| 2022/03/01 | 6.580 | 8.360 | 6.480 | 8.160 | 958,715,418 | 7,089,700,516 |
| 2022/02/07 | 6.240 | 7.960 | 5.790 | 6.450 | 599,940,011 | 3,965,603,472 |
| 2022/01/04 | 5.870 | 7.250 | 5.850 | 6.240 | 574,367,308 | 3,619,949,958 |
| 2021/12/01 | 5.680 | 6.300 | 5.460 | 5.870 | 326,218,351 | 1,901,037,440 |
| 2021/11/01 | 5.660 | 6.130 | 5.510 | 5.690 | 278,606,287 | 1,601,289,634 |
| 2021/10/08 | 5.560 | 6.150 | 5.170 | 5.600 | 286,905,707 | 1,612,410,073 |
| 2021/09/01 | 5.120 | 5.650 | 5.070 | 5.560 | 197,428,684 | 1,056,243,459 |
| 2021/08/02 | 5.120 | 5.500 | 5.040 | 5.110 | 98,833,737 | 513,194,179 |
| 2021/07/01 | 5.780 | 5.850 | 4.980 | 5.160 | 93,700,015 | 509,962,331 |
| 2021/06/01 | 5.960 | 6.170 | 5.420 | 5.780 | 138,234,567 | 806,253,112 |
| 2021/05/06 | 6.070 | 6.360 | 5.910 | 5.950 | 87,805,511 | 533,198,965 |
| 2021/04/01 | 7.140 | 7.290 | 6.010 | 6.080 | 127,710,738 | 846,722,192 |
| 2021/03/01 | 7.750 | 7.850 | 7.020 | 7.120 | 161,618,254 | 1,201,631,718 |
| 2021/02/01 | 7.480 | 8.350 | 7.020 | 7.710 | 214,151,500 | 1,636,117,460 |
| 2021/01/04 | 8.080 | 10.430 | 7.880 | 8.030 | 750,659,083 | 6,459,421,409 |
| 2020/12/01 | 8.260 | 9.160 | 7.780 | 7.970 | 370,125,132 | 3,069,262,657 |
| 2020/11/02 | 8.120 | 8.520 | 7.410 | 8.330 | 263,851,004 | 2,135,873,877 |
| 2020/10/09 | 8.610 | 9.350 | 8.090 | 8.140 | 147,752,514 | 1,262,914,613 |
| 2020/09/01 | 10.640 | 11.010 | 8.380 | 8.500 | 235,212,355 | 2,265,683,009 |
| 2020/08/03 | 11.290 | 12.650 | 10.400 | 10.710 | 746,692,534 | 8,409,624,664 |
| 2020/07/01 | 7.910 | 12.170 | 7.710 | 11.210 | 1,457,991,806 | 14,215,420,108 |
| 2020/06/01 | 6.815 | 8.140 | 6.785 | 7.890 | 323,524,644 | 2,396,508,800 |
| 2020/05/06 | 8.085 | 8.600 | 6.700 | 6.846 | 289,984,022 | 2,191,626,742 |
| 2020/04/01 | 7.769 | 8.900 | 7.123 | 8.177 | 545,532,295 | 4,360,030,484 |
| 2020/03/02 | 6.215 | 7.923 | 6.215 | 7.839 | 489,013,855 | 3,446,569,650 |
| 2020/02/03 | 5.577 | 6.915 | 5.023 | 6.100 | 299,288,602 | 1,766,925,084 |
| 2020/01/02 | 6.823 | 7.646 | 6.069 | 6.200 | 183,496,790 | 1,226,584,292 |
| 2019/12/02 | 6.762 | 7.054 | 6.308 | 6.815 | 150,885,711 | 1,016,177,542 |
| 2019/11/01 | 8.323 | 8.492 | 6.477 | 6.746 | 146,475,532 | 1,099,958,007 |
| 2019/10/08 | 8.123 | 9.208 | 7.908 | 8.392 | 157,887,784 | 1,327,481,015 |
| 2019/09/02 | 8.954 | 9.654 | 7.815 | 8.008 | 201,470,334 | 1,734,206,267 |
| 2019/08/01 | 8.692 | 9.639 | 8.085 | 8.915 | 308,534,570 | 2,725,208,723 |
| 2019/07/01 | 9.608 | 10.139 | 8.315 | 8.723 | 320,761,776 | 2,949,805,482 |
| 2019/06/03 | 11.969 | 12.462 | 9.315 | 9.539 | 376,842,493 | 4,077,906,827 |
| 2019/05/06 | 10.892 | 12.362 | 9.185 | 11.969 | 492,398,747 | 5,466,610,889 |
| 2019/04/01 | 8.369 | 12.539 | 8.346 | 11.323 | 519,057,892 | 5,265,453,020 |
| 2019/03/01 | 6.515 | 9.939 | 6.400 | 8.292 | 322,669,325 | 2,512,464,699 |
| 2019/02/01 | 5.008 | 7.285 | 5.008 | 6.454 | 147,595,719 | 876,534,076 |
| 2019/01/02 | 5.131 | 6.092 | 4.831 | 5.000 | 63,993,779 | 336,831,255 |
| 2018/12/03 | 5.385 | 6.815 | 5.085 | 5.146 | 91,676,704 | 514,100,036 |
| 2018/11/01 | 4.546 | 5.839 | 4.446 | 5.615 | 69,866,980 | 357,125,068 |