日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.530 | 5.550 | 5.200 | 5.230 | 37,195,600 | 200,019,339 |
| 2026/03/02 | 6.080 | 6.140 | 4.980 | 5.440 | 378,736,297 | 2,143,647,441 |
| 2026/02/02 | 5.900 | 6.180 | 5.820 | 6.180 | 335,453,829 | 2,019,432,050 |
| 2026/01/05 | 5.930 | 6.080 | 5.630 | 5.910 | 599,397,914 | 3,528,955,218 |
| 2025/12/01 | 5.970 | 6.900 | 5.580 | 5.910 | 1,442,858,592 | 8,787,008,825 |
| 2025/11/03 | 5.630 | 7.700 | 5.520 | 6.000 | 1,629,383,847 | 10,122,547,149 |
| 2025/10/09 | 5.130 | 5.910 | 4.900 | 5.620 | 654,512,459 | 3,527,822,154 |
| 2025/09/01 | 5.570 | 5.650 | 5.000 | 5.120 | 720,876,062 | 3,845,873,790 |
| 2025/08/01 | 4.810 | 6.200 | 4.790 | 5.550 | 848,495,118 | 4,528,842,692 |
| 2025/07/01 | 4.870 | 5.130 | 4.810 | 4.820 | 393,556,118 | 1,931,376,649 |
| 2025/06/03 | 4.780 | 5.190 | 4.410 | 4.870 | 587,399,247 | 2,826,858,876 |
| 2025/05/06 | 4.730 | 5.340 | 4.730 | 4.830 | 539,649,265 | 2,648,328,767 |
| 2025/04/01 | 4.880 | 4.920 | 3.630 | 4.710 | 495,752,036 | 2,248,235,483 |
| 2025/03/03 | 5.560 | 6.200 | 4.710 | 4.880 | 911,950,554 | 4,867,536,081 |
| 2025/02/05 | 4.880 | 6.350 | 4.790 | 5.560 | 1,791,455,304 | 9,664,901,365 |
| 2025/01/02 | 5.060 | 5.530 | 4.640 | 4.740 | 1,333,791,168 | 6,658,952,406 |
| 2024/12/02 | 4.380 | 9.990 | 4.200 | 5.070 | 2,790,314,235 | 16,490,757,128 |
| 2024/11/01 | 3.210 | 4.480 | 3.100 | 4.480 | 644,422,761 | 2,460,083,890 |
| 2024/10/07 | 3.010 | 3.500 | 2.920 | 3.220 | 349,160,733 | 1,104,220,818 |
| 2024/09/02 | 2.690 | 3.200 | 2.510 | 3.180 | 220,405,977 | 638,075,303 |
| 2024/08/01 | 2.870 | 2.900 | 2.580 | 2.690 | 171,244,465 | 472,634,723 |
| 2024/07/01 | 3.160 | 3.220 | 2.630 | 2.870 | 384,048,802 | 1,140,624,941 |
| 2024/06/03 | 3.190 | 3.730 | 2.650 | 3.200 | 708,788,565 | 2,262,807,493 |
| 2024/05/06 | 3.390 | 3.550 | 3.130 | 3.190 | 163,166,180 | 540,895,886 |
| 2024/04/01 | 3.470 | 3.570 | 2.880 | 3.360 | 272,445,023 | 904,517,476 |
| 2024/03/01 | 3.210 | 3.630 | 3.110 | 3.440 | 278,341,380 | 931,747,769 |
| 2024/02/01 | 3.420 | 3.480 | 2.510 | 3.200 | 311,608,122 | 982,344,604 |
| 2024/01/02 | 4.010 | 4.460 | 3.420 | 3.430 | 558,956,263 | 2,140,802,487 |
| 2023/12/01 | 4.260 | 4.280 | 3.850 | 4.010 | 230,019,020 | 943,077,982 |
| 2023/11/01 | 3.960 | 4.540 | 3.910 | 4.230 | 686,554,785 | 2,856,067,905 |
| 2023/10/09 | 3.930 | 4.100 | 3.720 | 3.960 | 182,418,336 | 716,448,014 |
| 2023/09/01 | 3.910 | 4.040 | 3.800 | 3.940 | 207,602,855 | 814,322,198 |
| 2023/08/01 | 4.030 | 4.060 | 3.560 | 3.910 | 216,333,953 | 841,539,077 |
| 2023/07/03 | 3.870 | 4.150 | 3.810 | 4.030 | 206,026,382 | 816,894,604 |
| 2023/06/01 | 3.630 | 3.910 | 3.540 | 3.870 | 160,642,742 | 600,402,248 |
| 2023/05/04 | 3.490 | 3.710 | 3.480 | 3.620 | 115,624,205 | 413,356,532 |
| 2023/04/03 | 3.650 | 3.680 | 3.270 | 3.500 | 126,320,451 | 445,279,589 |
| 2023/03/01 | 3.960 | 4.020 | 3.590 | 3.660 | 205,655,430 | 783,033,049 |
| 2023/02/01 | 4.010 | 4.220 | 3.900 | 3.960 | 313,266,902 | 1,260,116,113 |
| 2023/01/03 | 3.590 | 4.180 | 3.570 | 4.030 | 408,539,281 | 1,569,812,187 |
| 2022/12/01 | 3.930 | 3.960 | 3.550 | 3.600 | 255,496,270 | 960,665,975 |
| 2022/11/01 | 3.620 | 4.970 | 3.620 | 3.900 | 842,320,797 | 3,392,447,009 |
| 2022/10/10 | 3.530 | 3.790 | 3.330 | 3.600 | 168,127,178 | 598,953,071 |
| 2022/09/01 | 3.760 | 3.970 | 3.480 | 3.500 | 310,111,963 | 1,140,436,743 |
| 2022/08/01 | 5.760 | 5.760 | 3.690 | 3.700 | 1,578,022,753 | 7,460,102,564 |
| 2022/07/01 | 3.510 | 5.240 | 3.330 | 5.240 | 331,571,564 | 1,435,704,872 |
| 2022/06/01 | 3.230 | 3.680 | 3.210 | 3.490 | 315,814,341 | 1,074,558,295 |
| 2022/05/05 | 3.030 | 3.850 | 2.960 | 3.230 | 583,750,699 | 1,907,405,408 |
| 2022/04/01 | 3.460 | 3.620 | 2.810 | 3.030 | 182,278,540 | 588,759,684 |
| 2022/03/01 | 3.900 | 4.030 | 3.220 | 3.490 | 244,959,002 | 896,549,947 |
| 2022/02/07 | 3.720 | 4.100 | 3.690 | 3.880 | 133,996,600 | 515,551,918 |
| 2022/01/04 | 4.110 | 4.170 | 3.570 | 3.690 | 136,912,591 | 531,905,416 |
| 2021/12/01 | 3.870 | 4.170 | 3.800 | 4.090 | 204,483,702 | 814,356,343 |
| 2021/11/01 | 3.650 | 3.920 | 3.520 | 3.860 | 125,963,589 | 470,788,913 |
| 2021/10/08 | 4.000 | 4.190 | 3.540 | 3.670 | 105,781,167 | 407,257,492 |
| 2021/09/01 | 4.310 | 4.630 | 3.800 | 3.940 | 320,709,552 | 1,337,358,831 |
| 2021/08/02 | 3.920 | 4.490 | 3.770 | 4.330 | 196,602,069 | 811,475,039 |
| 2021/07/01 | 3.700 | 3.910 | 3.610 | 3.910 | 134,290,726 | 507,954,671 |
| 2021/06/01 | 3.670 | 4.080 | 3.540 | 3.720 | 165,753,343 | 621,989,419 |
| 2021/05/06 | 3.540 | 3.720 | 3.510 | 3.670 | 86,162,468 | 311,046,509 |
| 2021/04/01 | 3.520 | 3.690 | 3.420 | 3.530 | 110,308,075 | 390,490,585 |
| 2021/03/01 | 3.500 | 3.650 | 3.370 | 3.490 | 101,738,951 | 356,340,675 |
| 2021/02/01 | 3.750 | 3.900 | 3.210 | 3.520 | 94,222,566 | 338,730,124 |
| 2021/01/04 | 3.830 | 4.020 | 3.450 | 3.770 | 139,805,099 | 526,715,710 |
| 2020/12/01 | 4.040 | 4.180 | 3.580 | 3.820 | 165,492,165 | 646,246,904 |
| 2020/11/02 | 3.710 | 4.260 | 3.700 | 4.010 | 266,710,748 | 1,045,506,132 |
| 2020/10/09 | 3.750 | 4.720 | 3.710 | 3.730 | 292,815,697 | 1,164,674,434 |
| 2020/09/01 | 3.780 | 4.090 | 3.540 | 3.700 | 166,251,720 | 628,015,872 |
| 2020/08/03 | 3.790 | 4.100 | 3.680 | 3.780 | 246,522,491 | 946,030,059 |
| 2020/07/01 | 3.430 | 3.920 | 3.410 | 3.760 | 259,278,555 | 941,181,154 |
| 2020/06/01 | 3.480 | 3.600 | 3.370 | 3.430 | 87,154,580 | 302,426,392 |
| 2020/05/06 | 3.450 | 3.730 | 3.270 | 3.460 | 115,213,081 | 400,653,489 |
| 2020/04/01 | 3.480 | 3.690 | 3.240 | 3.490 | 171,005,376 | 594,243,681 |
| 2020/03/02 | 3.510 | 4.170 | 3.370 | 3.480 | 448,733,989 | 1,630,026,215 |
| 2020/02/03 | 3.270 | 3.900 | 2.940 | 3.500 | 245,199,852 | 834,292,496 |
| 2020/01/02 | 3.920 | 4.090 | 3.600 | 3.630 | 198,966,370 | 758,061,869 |
| 2019/12/02 | 3.400 | 4.770 | 3.400 | 3.880 | 670,865,025 | 2,591,216,159 |
| 2019/11/01 | 3.440 | 3.570 | 3.290 | 3.420 | 79,536,762 | 272,811,093 |
| 2019/10/08 | 3.450 | 3.650 | 3.420 | 3.440 | 53,427,066 | 186,460,460 |
| 2019/09/02 | 3.600 | 3.920 | 3.440 | 3.450 | 105,547,714 | 380,235,639 |
| 2019/08/01 | 3.810 | 3.840 | 3.400 | 3.570 | 102,287,634 | 373,861,302 |
| 2019/07/01 | 3.880 | 4.090 | 3.550 | 3.810 | 190,083,847 | 728,496,343 |
| 2019/06/03 | 4.980 | 5.800 | 3.720 | 3.820 | 531,254,227 | 2,433,144,359 |
| 2019/05/06 | 3.730 | 5.400 | 3.430 | 4.950 | 425,357,083 | 1,862,000,630 |
| 2019/04/01 | 3.980 | 4.970 | 3.730 | 3.810 | 324,392,402 | 1,337,307,677 |
| 2019/03/01 | 3.680 | 4.160 | 3.650 | 3.940 | 145,157,961 | 559,946,834 |
| 2019/02/01 | 3.070 | 3.860 | 3.070 | 3.670 | 86,044,611 | 294,057,458 |
| 2019/01/02 | 3.060 | 3.440 | 2.970 | 3.080 | 51,703,252 | 162,218,953 |
| 2018/12/03 | 3.350 | 3.490 | 3.030 | 3.040 | 44,196,489 | 142,644,168 |
| 2018/11/01 | 3.020 | 3.480 | 2.820 | 3.260 | 76,426,660 | 240,361,845 |