日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.910 | 5.980 | 5.260 | 5.270 | 83,724,606 | 469,276,416 |
| 2026/03/02 | 6.400 | 6.470 | 5.260 | 5.890 | 440,078,737 | 2,642,672,815 |
| 2026/02/02 | 6.620 | 8.120 | 6.160 | 6.560 | 898,425,696 | 6,167,692,403 |
| 2026/01/05 | 7.090 | 7.750 | 6.530 | 6.720 | 976,725,149 | 6,859,052,358 |
| 2025/12/01 | 7.310 | 11.220 | 7.090 | 7.120 | 3,412,140,350 | 27,928,368,764 |
| 2025/11/03 | 4.800 | 7.240 | 4.770 | 7.240 | 1,407,949,753 | 8,465,297,889 |
| 2025/10/09 | 4.290 | 4.920 | 4.170 | 4.810 | 337,080,849 | 1,532,875,160 |
| 2025/09/01 | 4.350 | 4.970 | 4.140 | 4.270 | 603,622,271 | 2,675,555,716 |
| 2025/08/01 | 4.320 | 4.600 | 4.210 | 4.340 | 407,403,212 | 1,779,333,528 |
| 2025/07/01 | 4.190 | 4.520 | 4.140 | 4.310 | 390,874,302 | 1,676,850,755 |
| 2025/06/03 | 4.200 | 4.420 | 3.940 | 4.180 | 357,298,966 | 1,495,296,172 |
| 2025/05/06 | 4.010 | 4.410 | 3.970 | 4.210 | 453,317,690 | 1,881,268,413 |
| 2025/04/01 | 3.880 | 4.760 | 3.510 | 3.960 | 890,290,310 | 3,585,644,223 |
| 2025/03/03 | 4.160 | 4.400 | 3.830 | 3.880 | 449,867,620 | 1,829,836,544 |
| 2025/02/05 | 4.030 | 4.450 | 3.920 | 4.170 | 536,595,199 | 2,222,845,611 |
| 2025/01/02 | 4.300 | 4.820 | 3.840 | 4.000 | 671,429,378 | 2,846,860,562 |
| 2024/12/02 | 4.750 | 7.130 | 4.300 | 4.310 | 1,522,823,018 | 7,800,660,909 |
| 2024/11/01 | 3.790 | 5.160 | 3.720 | 4.610 | 907,941,159 | 3,922,305,806 |
| 2024/10/08 | 4.200 | 4.200 | 3.400 | 3.800 | 320,319,715 | 1,249,246,888 |
| 2024/09/02 | 3.200 | 3.830 | 2.840 | 3.820 | 222,937,977 | 763,005,226 |
| 2024/08/01 | 3.480 | 3.640 | 3.000 | 3.200 | 199,715,365 | 665,052,165 |
| 2024/07/01 | 3.600 | 3.840 | 3.220 | 3.470 | 199,661,076 | 705,302,750 |
| 2024/06/03 | 4.010 | 4.020 | 3.420 | 3.600 | 241,660,608 | 909,248,037 |
| 2024/05/06 | 4.210 | 4.560 | 3.970 | 4.000 | 322,365,975 | 1,349,101,605 |
| 2024/04/01 | 4.340 | 5.390 | 3.750 | 4.190 | 863,779,722 | 3,815,746,921 |
| 2024/03/01 | 4.320 | 4.600 | 3.980 | 4.330 | 364,031,591 | 1,568,066,078 |
| 2024/02/01 | 4.650 | 4.780 | 3.180 | 4.330 | 256,837,080 | 1,087,705,033 |
| 2024/01/02 | 6.280 | 6.390 | 4.770 | 4.800 | 284,347,343 | 1,580,971,227 |
| 2023/12/01 | 6.370 | 7.600 | 5.880 | 6.270 | 936,941,321 | 6,118,226,826 |
| 2023/11/01 | 5.360 | 6.670 | 5.320 | 6.670 | 337,449,665 | 2,026,385,238 |
| 2023/10/09 | 5.440 | 5.470 | 4.960 | 5.340 | 86,669,993 | 459,567,637 |
| 2023/09/01 | 5.480 | 5.790 | 5.300 | 5.430 | 133,253,607 | 732,894,838 |
| 2023/08/01 | 5.710 | 6.300 | 5.290 | 5.460 | 589,121,654 | 3,352,102,211 |
| 2023/07/03 | 5.270 | 5.720 | 5.050 | 5.690 | 133,629,974 | 725,944,833 |
| 2023/06/01 | 5.310 | 5.560 | 4.940 | 5.250 | 136,037,390 | 716,236,858 |
| 2023/05/04 | 5.880 | 5.980 | 5.330 | 5.350 | 132,562,556 | 746,990,003 |
| 2023/04/03 | 6.220 | 6.310 | 5.560 | 5.950 | 196,475,371 | 1,180,816,979 |
| 2023/03/01 | 6.680 | 6.750 | 5.960 | 6.200 | 160,959,493 | 1,029,738,356 |
| 2023/02/01 | 6.160 | 6.830 | 6.110 | 6.680 | 253,124,067 | 1,631,384,611 |
| 2023/01/03 | 6.900 | 7.320 | 5.930 | 6.160 | 302,762,301 | 1,991,419,034 |
| 2022/12/01 | 6.060 | 7.390 | 6.000 | 6.890 | 831,220,923 | 5,473,589,777 |
| 2022/11/01 | 5.390 | 6.230 | 5.350 | 5.960 | 343,207,451 | 1,967,436,712 |
| 2022/10/10 | 5.250 | 5.950 | 5.050 | 5.340 | 232,692,986 | 1,255,960,391 |
| 2022/09/01 | 6.080 | 6.530 | 5.120 | 5.190 | 402,732,339 | 2,307,656,302 |
| 2022/08/01 | 5.910 | 6.550 | 5.270 | 6.330 | 388,950,867 | 2,339,539,465 |
| 2022/07/01 | 6.350 | 6.390 | 5.710 | 5.900 | 271,616,384 | 1,653,464,737 |
| 2022/06/01 | 6.040 | 6.450 | 5.590 | 6.320 | 504,845,977 | 3,079,560,459 |
| 2022/05/05 | 5.260 | 6.290 | 5.210 | 6.050 | 515,299,258 | 2,938,494,018 |
| 2022/04/01 | 5.880 | 7.680 | 4.900 | 5.190 | 939,916,641 | 5,557,257,139 |
| 2022/03/01 | 5.290 | 6.560 | 4.750 | 5.870 | 510,800,199 | 2,869,420,117 |
| 2022/02/07 | 5.730 | 5.910 | 5.160 | 5.290 | 279,847,058 | 1,545,455,377 |
| 2022/01/04 | 6.050 | 9.040 | 5.630 | 5.690 | 812,525,938 | 5,364,702,505 |
| 2021/12/01 | 5.610 | 6.300 | 5.480 | 6.040 | 222,570,384 | 1,303,706,024 |
| 2021/11/01 | 5.600 | 6.380 | 5.530 | 5.600 | 240,508,072 | 1,389,535,385 |
| 2021/10/08 | 5.340 | 5.960 | 5.150 | 5.620 | 130,786,067 | 721,612,124 |
| 2021/09/01 | 5.390 | 5.690 | 5.120 | 5.320 | 123,072,644 | 662,130,824 |
| 2021/08/02 | 4.910 | 5.650 | 4.830 | 5.390 | 148,310,705 | 770,474,112 |
| 2021/07/01 | 6.070 | 6.120 | 4.760 | 4.900 | 120,456,840 | 657,995,488 |
| 2021/06/01 | 6.470 | 6.480 | 5.960 | 6.040 | 82,343,270 | 513,616,146 |
| 2021/05/06 | 6.480 | 6.860 | 6.280 | 6.440 | 97,462,998 | 634,971,431 |
| 2021/04/01 | 7.380 | 7.600 | 6.400 | 6.480 | 166,761,486 | 1,161,493,749 |
| 2021/03/01 | 7.260 | 8.090 | 6.720 | 7.440 | 202,547,304 | 1,494,292,735 |
| 2021/02/01 | 7.820 | 8.040 | 6.720 | 7.210 | 153,607,816 | 1,143,994,209 |
| 2021/01/04 | 8.650 | 9.390 | 7.730 | 7.890 | 278,629,228 | 2,344,664,953 |
| 2020/12/01 | 9.120 | 10.520 | 8.220 | 8.630 | 535,813,862 | 4,887,961,956 |
| 2020/11/02 | 7.900 | 9.470 | 7.770 | 9.150 | 429,207,934 | 3,679,385,014 |
| 2020/10/09 | 8.930 | 9.980 | 7.700 | 7.860 | 230,417,799 | 1,985,625,382 |
| 2020/09/01 | 11.660 | 11.760 | 8.580 | 8.740 | 370,462,158 | 3,773,157,079 |
| 2020/08/03 | 9.270 | 12.440 | 8.560 | 11.690 | 836,290,443 | 8,772,686,747 |
| 2020/07/01 | 6.510 | 9.430 | 6.500 | 9.070 | 941,364,090 | 7,415,595,618 |
| 2020/06/01 | 6.350 | 6.930 | 5.960 | 6.490 | 465,873,946 | 2,996,734,157 |
| 2020/05/06 | 5.460 | 7.760 | 5.460 | 6.300 | 885,788,212 | 5,531,747,383 |
| 2020/04/01 | 5.200 | 6.200 | 4.700 | 5.550 | 674,093,425 | 3,648,530,662 |
| 2020/03/02 | 4.860 | 5.760 | 4.250 | 5.290 | 935,682,303 | 4,715,838,807 |
| 2020/02/03 | 3.700 | 4.850 | 3.430 | 4.520 | 247,585,087 | 1,021,288,483 |
| 2020/01/02 | 4.340 | 4.700 | 4.040 | 4.110 | 150,796,633 | 648,048,530 |
| 2019/12/02 | 4.070 | 4.430 | 4.020 | 4.310 | 106,258,810 | 447,083,943 |
| 2019/11/01 | 4.310 | 4.370 | 4.030 | 4.060 | 73,042,467 | 306,230,542 |
| 2019/10/08 | 4.400 | 4.680 | 4.210 | 4.330 | 114,326,169 | 503,606,774 |
| 2019/09/02 | 4.530 | 4.960 | 4.390 | 4.400 | 193,885,472 | 886,056,607 |
| 2019/08/01 | 4.750 | 4.810 | 4.240 | 4.550 | 191,367,303 | 877,897,502 |
| 2019/07/01 | 5.140 | 5.780 | 4.670 | 4.780 | 342,931,074 | 1,746,376,494 |
| 2019/06/03 | 4.940 | 5.390 | 4.530 | 5.120 | 331,314,444 | 1,654,915,647 |
| 2019/05/06 | 5.090 | 6.300 | 4.700 | 4.960 | 709,911,396 | 3,735,908,721 |
| 2019/04/01 | 5.050 | 6.200 | 4.790 | 4.970 | 487,986,004 | 2,563,146,486 |
| 2019/03/01 | 4.550 | 5.260 | 4.460 | 5.030 | 405,140,009 | 1,954,800,543 |
| 2019/02/01 | 3.950 | 4.750 | 3.950 | 4.550 | 166,073,357 | 714,115,435 |
| 2019/01/02 | 4.000 | 4.500 | 3.920 | 3.940 | 109,242,866 | 446,803,321 |
| 2018/12/03 | 4.310 | 4.430 | 3.970 | 3.990 | 93,055,668 | 388,507,413 |
| 2018/11/01 | 4.230 | 4.780 | 4.150 | 4.220 | 240,846,683 | 1,046,478,837 |