日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.160 | 5.190 | 4.880 | 4.890 | 55,469,433 | 279,011,247 |
| 2026/03/02 | 6.170 | 6.420 | 5.030 | 5.110 | 965,409,561 | 5,485,939,830 |
| 2026/02/02 | 6.090 | 6.230 | 6.050 | 6.230 | 342,584,309 | 2,106,893,500 |
| 2026/01/05 | 6.110 | 6.540 | 6.090 | 6.110 | 903,665,418 | 5,614,021,409 |
| 2025/12/01 | 6.190 | 6.600 | 6.050 | 6.120 | 1,138,831,573 | 7,106,309,015 |
| 2025/11/03 | 6.320 | 6.850 | 5.980 | 6.220 | 1,120,793,105 | 7,108,630,268 |
| 2025/10/09 | 6.170 | 6.550 | 6.070 | 6.340 | 849,531,812 | 5,337,183,608 |
| 2025/09/01 | 7.090 | 7.160 | 6.070 | 6.170 | 1,345,676,543 | 8,911,742,906 |
| 2025/08/01 | 7.370 | 8.300 | 6.870 | 7.180 | 4,336,130,318 | 32,217,448,262 |
| 2025/07/01 | 6.350 | 8.070 | 6.050 | 7.650 | 3,851,967,182 | 27,079,329,289 |
| 2025/06/03 | 6.150 | 6.800 | 5.820 | 6.380 | 2,871,782,329 | 18,056,331,393 |
| 2025/05/06 | 6.130 | 7.120 | 5.780 | 6.200 | 3,943,307,728 | 24,872,413,494 |
| 2025/04/01 | 4.820 | 7.890 | 4.550 | 6.110 | 6,813,954,830 | 39,810,531,094 |
| 2025/03/03 | 4.550 | 5.610 | 4.150 | 4.750 | 3,265,457,599 | 15,559,905,459 |
| 2025/02/05 | 4.040 | 4.760 | 4.040 | 4.580 | 1,226,923,709 | 5,343,252,752 |
| 2025/01/02 | 4.210 | 4.480 | 3.740 | 4.070 | 959,839,132 | 3,959,336,419 |
| 2024/12/02 | 5.200 | 5.910 | 4.200 | 4.210 | 3,297,906,729 | 16,093,784,837 |
| 2024/11/01 | 5.410 | 5.620 | 4.040 | 5.270 | 3,209,582,313 | 16,320,726,061 |
| 2024/10/08 | 3.820 | 6.120 | 3.050 | 5.690 | 2,604,209,919 | 12,161,660,321 |
| 2024/09/02 | 2.480 | 3.470 | 2.300 | 3.470 | 448,168,061 | 1,313,132,418 |
| 2024/08/01 | 2.530 | 2.590 | 2.280 | 2.490 | 261,069,980 | 645,495,525 |
| 2024/07/01 | 2.330 | 2.610 | 2.300 | 2.540 | 325,070,934 | 794,798,433 |
| 2024/06/03 | 2.870 | 2.880 | 2.320 | 2.340 | 361,602,187 | 941,069,691 |
| 2024/05/06 | 3.060 | 3.290 | 2.810 | 2.860 | 282,742,278 | 849,640,545 |
| 2024/04/01 | 3.260 | 3.380 | 2.660 | 3.050 | 345,515,534 | 1,066,779,211 |
| 2024/03/01 | 3.300 | 3.440 | 3.160 | 3.250 | 336,592,337 | 1,106,547,307 |
| 2024/02/01 | 3.410 | 3.480 | 2.780 | 3.290 | 301,598,778 | 977,180,040 |
| 2024/01/02 | 3.950 | 3.990 | 3.390 | 3.450 | 312,275,896 | 1,153,859,435 |
| 2023/12/01 | 4.290 | 4.370 | 3.810 | 3.950 | 232,408,746 | 954,037,902 |
| 2023/11/01 | 4.240 | 4.320 | 4.120 | 4.300 | 193,123,836 | 819,810,683 |
| 2023/10/09 | 4.200 | 4.230 | 3.850 | 4.220 | 163,649,221 | 675,053,036 |
| 2023/09/01 | 4.330 | 4.430 | 4.160 | 4.210 | 203,898,309 | 873,194,508 |
| 2023/08/01 | 4.430 | 4.480 | 4.120 | 4.310 | 278,486,857 | 1,207,240,525 |
| 2023/07/03 | 4.280 | 4.450 | 4.180 | 4.430 | 275,417,162 | 1,193,933,397 |
| 2023/06/01 | 4.080 | 4.430 | 4.080 | 4.260 | 196,548,720 | 827,961,483 |
| 2023/05/04 | 4.340 | 4.520 | 4.060 | 4.090 | 165,301,280 | 702,943,693 |
| 2023/04/03 | 4.690 | 4.730 | 4.230 | 4.390 | 200,047,147 | 902,212,632 |
| 2023/03/01 | 4.950 | 5.040 | 4.620 | 4.680 | 342,705,592 | 1,652,697,717 |
| 2023/02/01 | 4.900 | 5.070 | 4.810 | 4.960 | 594,781,707 | 2,935,247,724 |
| 2023/01/03 | 5.430 | 5.520 | 4.830 | 4.910 | 694,642,783 | 3,593,039,795 |
| 2022/12/01 | 4.920 | 5.770 | 4.910 | 5.410 | 801,226,699 | 4,208,443,236 |
| 2022/11/01 | 4.710 | 5.200 | 4.650 | 4.870 | 543,697,473 | 2,641,010,475 |
| 2022/10/10 | 5.200 | 5.710 | 4.650 | 4.690 | 392,586,069 | 1,987,466,974 |
| 2022/09/01 | 5.450 | 5.670 | 5.150 | 5.340 | 921,014,759 | 4,975,782,235 |
| 2022/08/01 | 4.820 | 5.900 | 4.450 | 5.420 | 777,613,466 | 4,002,765,316 |
| 2022/07/01 | 4.920 | 5.120 | 4.590 | 4.840 | 353,176,922 | 1,719,088,667 |
| 2022/06/01 | 5.110 | 5.200 | 4.830 | 4.950 | 433,711,186 | 2,178,314,431 |
| 2022/05/05 | 4.360 | 5.240 | 4.310 | 5.130 | 569,772,995 | 2,712,119,456 |
| 2022/04/01 | 5.010 | 5.060 | 3.880 | 4.240 | 413,983,782 | 1,882,591,248 |
| 2022/03/01 | 5.630 | 6.030 | 4.670 | 5.010 | 937,357,192 | 5,000,800,619 |
| 2022/02/07 | 5.200 | 6.170 | 5.080 | 5.580 | 912,721,381 | 5,026,813,005 |
| 2022/01/04 | 5.110 | 5.800 | 4.860 | 5.110 | 631,646,764 | 3,297,196,108 |
| 2021/12/01 | 4.870 | 5.400 | 4.700 | 5.120 | 521,034,918 | 2,616,897,875 |
| 2021/11/01 | 4.780 | 4.990 | 4.670 | 4.890 | 333,780,374 | 1,612,993,657 |
| 2021/10/08 | 5.110 | 5.400 | 4.570 | 4.790 | 236,133,497 | 1,172,993,146 |
| 2021/09/01 | 5.550 | 5.620 | 5.000 | 5.100 | 510,782,146 | 2,716,084,061 |
| 2021/08/02 | 5.610 | 6.200 | 5.460 | 5.540 | 1,276,225,553 | 7,277,676,215 |
| 2021/07/01 | 5.760 | 6.020 | 5.320 | 5.740 | 930,823,119 | 5,315,000,009 |
| 2021/06/01 | 6.400 | 6.620 | 5.350 | 5.810 | 1,593,614,175 | 9,633,397,687 |
| 2021/05/06 | 5.000 | 6.120 | 4.830 | 6.010 | 1,381,132,868 | 7,582,419,445 |
| 2021/04/01 | 5.140 | 7.230 | 4.290 | 5.030 | 2,063,906,904 | 11,191,535,186 |
| 2021/03/01 | 5.240 | 5.450 | 4.850 | 5.200 | 468,790,342 | 2,430,677,923 |
| 2021/02/01 | 4.630 | 5.440 | 4.250 | 5.240 | 333,305,885 | 1,629,865,777 |
| 2021/01/04 | 6.210 | 6.830 | 4.550 | 4.650 | 596,146,022 | 3,314,571,882 |
| 2020/12/01 | 5.900 | 6.740 | 5.510 | 6.220 | 713,682,243 | 4,348,109,065 |
| 2020/11/02 | 5.930 | 6.510 | 5.610 | 5.910 | 447,045,383 | 2,677,801,844 |
| 2020/10/09 | 7.090 | 7.350 | 5.920 | 5.920 | 305,230,716 | 2,005,365,804 |
| 2020/09/01 | 8.870 | 9.020 | 6.260 | 6.990 | 459,530,657 | 3,577,446,164 |
| 2020/08/03 | 7.990 | 9.430 | 7.360 | 8.870 | 901,092,964 | 7,580,444,559 |
| 2020/07/01 | 6.480 | 8.220 | 6.210 | 7.920 | 977,046,232 | 7,042,060,717 |
| 2020/06/01 | 5.670 | 6.600 | 5.450 | 6.440 | 514,466,326 | 3,107,376,609 |
| 2020/05/06 | 5.840 | 6.890 | 5.580 | 5.770 | 629,803,989 | 3,791,420,013 |
| 2020/04/01 | 5.500 | 6.540 | 5.480 | 5.860 | 727,549,050 | 4,252,524,197 |
| 2020/03/02 | 6.010 | 6.450 | 4.900 | 5.490 | 396,792,555 | 2,266,677,470 |
| 2020/02/03 | 4.930 | 6.880 | 4.450 | 5.950 | 368,425,297 | 2,045,681,461 |
| 2020/01/02 | 5.390 | 6.240 | 5.300 | 5.480 | 261,737,311 | 1,466,383,284 |
| 2019/12/02 | 5.700 | 5.810 | 5.220 | 5.360 | 148,395,215 | 819,512,574 |
| 2019/11/01 | 6.010 | 6.380 | 5.570 | 5.810 | 216,902,835 | 1,288,945,096 |
| 2019/10/08 | 5.530 | 6.950 | 5.420 | 6.080 | 274,440,950 | 1,645,273,495 |
| 2019/09/02 | 5.260 | 5.870 | 5.180 | 5.530 | 187,848,653 | 1,025,653,645 |
| 2019/08/01 | 5.540 | 5.590 | 4.780 | 5.260 | 154,689,906 | 818,696,327 |
| 2019/07/01 | 6.880 | 7.480 | 5.400 | 5.540 | 321,214,004 | 2,031,678,575 |
| 2019/06/03 | 5.870 | 6.960 | 5.670 | 6.780 | 409,914,789 | 2,590,661,466 |
| 2019/05/06 | 6.100 | 6.440 | 5.620 | 5.820 | 218,430,402 | 1,309,490,259 |
| 2019/04/01 | 6.830 | 8.750 | 6.080 | 6.240 | 475,864,220 | 3,319,152,934 |
| 2019/03/01 | 5.750 | 7.160 | 5.630 | 6.730 | 326,912,379 | 2,065,268,954 |
| 2019/02/01 | 4.670 | 5.920 | 4.670 | 5.730 | 144,138,812 | 756,368,415 |
| 2019/01/02 | 4.990 | 5.280 | 4.590 | 4.660 | 83,396,482 | 406,974,832 |
| 2018/12/03 | 5.580 | 5.640 | 4.900 | 4.960 | 136,682,413 | 720,316,316 |
| 2018/11/01 | 4.400 | 5.650 | 4.380 | 5.490 | 231,675,433 | 1,153,743,656 |