日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.800 | 5.040 | 4.700 | 4.800 | 107,258,958 | 518,597,061 |
| 2026/03/02 | 6.480 | 6.600 | 4.500 | 4.570 | 932,589,751 | 5,164,215,746 |
| 2026/02/02 | 6.840 | 7.770 | 6.760 | 6.790 | 387,545,343 | 2,728,319,214 |
| 2026/01/02 | 7.070 | 7.600 | 6.780 | 6.980 | 569,090,974 | 4,044,814,097 |
| 2025/12/01 | 6.330 | 7.140 | 6.150 | 7.070 | 412,491,733 | 2,752,351,088 |
| 2025/11/03 | 5.740 | 6.880 | 5.610 | 6.330 | 450,472,931 | 2,765,903,796 |
| 2025/10/02 | 5.800 | 6.430 | 5.280 | 5.710 | 588,138,435 | 3,414,143,615 |
| 2025/09/01 | 5.180 | 5.860 | 4.880 | 5.820 | 540,205,289 | 2,936,015,745 |
| 2025/08/01 | 5.230 | 5.640 | 5.060 | 5.160 | 421,954,319 | 2,224,754,146 |
| 2025/07/02 | 5.960 | 6.120 | 5.200 | 5.240 | 611,670,555 | 3,443,705,224 |
| 2025/06/02 | 5.790 | 6.080 | 5.230 | 5.960 | 391,833,287 | 2,258,918,899 |
| 2025/05/02 | 4.630 | 6.050 | 4.630 | 5.920 | 389,645,091 | 2,068,041,320 |
| 2025/04/01 | 4.920 | 4.940 | 4.090 | 4.630 | 351,435,589 | 1,632,418,310 |
| 2025/03/03 | 4.960 | 5.680 | 4.780 | 4.900 | 442,996,335 | 2,250,421,381 |
| 2025/02/03 | 4.720 | 5.080 | 4.250 | 4.960 | 435,149,764 | 2,068,049,253 |
| 2025/01/02 | 5.100 | 5.260 | 4.300 | 4.770 | 304,487,621 | 1,479,048,619 |
| 2024/12/02 | 5.090 | 5.680 | 4.470 | 5.150 | 578,992,841 | 2,951,416,006 |
| 2024/11/01 | 4.350 | 5.190 | 4.280 | 5.030 | 541,324,706 | 2,550,992,677 |
| 2024/10/02 | 4.350 | 4.870 | 3.640 | 4.370 | 738,518,853 | 3,181,169,959 |
| 2024/09/02 | 3.340 | 4.500 | 2.870 | 4.340 | 569,121,419 | 2,141,319,338 |
| 2024/08/01 | 3.560 | 3.650 | 3.250 | 3.340 | 184,415,875 | 636,234,768 |
| 2024/07/02 | 3.640 | 3.730 | 3.440 | 3.540 | 210,196,223 | 754,078,950 |
| 2024/06/03 | 4.200 | 4.270 | 3.620 | 3.630 | 271,165,242 | 1,065,679,401 |
| 2024/05/02 | 3.940 | 4.630 | 3.860 | 4.160 | 639,265,271 | 2,651,352,711 |
| 2024/04/02 | 3.830 | 4.160 | 3.560 | 3.940 | 436,529,954 | 1,690,462,246 |
| 2024/03/01 | 4.200 | 4.260 | 3.710 | 3.800 | 317,578,347 | 1,267,931,550 |
| 2024/02/01 | 4.360 | 4.480 | 4.040 | 4.200 | 261,196,395 | 1,115,308,606 |
| 2024/01/02 | 4.950 | 4.990 | 4.310 | 4.360 | 227,536,841 | 1,058,615,152 |
| 2023/12/01 | 5.300 | 5.310 | 4.570 | 4.940 | 143,984,015 | 724,239,595 |
| 2023/11/01 | 5.390 | 5.620 | 5.050 | 5.260 | 146,328,702 | 779,931,981 |
| 2023/10/03 | 5.290 | 5.420 | 4.820 | 5.320 | 134,036,157 | 698,663,468 |
| 2023/09/01 | 5.810 | 5.950 | 5.170 | 5.290 | 171,636,526 | 953,440,901 |
| 2023/08/01 | 6.380 | 6.530 | 5.580 | 5.810 | 195,047,116 | 1,184,911,229 |
| 2023/07/03 | 5.620 | 6.630 | 5.620 | 6.370 | 261,561,302 | 1,585,061,490 |
| 2023/06/01 | 6.000 | 6.000 | 5.400 | 5.580 | 277,070,450 | 1,591,769,735 |
| 2023/05/02 | 6.900 | 7.050 | 5.850 | 5.950 | 321,590,373 | 2,070,238,026 |
| 2023/04/03 | 7.100 | 7.570 | 6.750 | 6.920 | 216,453,540 | 1,533,573,330 |
| 2023/03/01 | 7.220 | 7.940 | 6.820 | 7.020 | 331,721,840 | 2,404,983,340 |
| 2023/02/01 | 7.030 | 7.250 | 6.530 | 7.230 | 291,569,101 | 2,043,899,398 |
| 2023/01/03 | 6.880 | 7.760 | 6.880 | 6.980 | 302,025,719 | 2,151,933,247 |
| 2022/12/01 | 6.330 | 7.770 | 5.780 | 6.950 | 716,926,449 | 4,808,784,156 |
| 2022/11/01 | 5.460 | 6.720 | 5.340 | 6.200 | 414,137,196 | 2,455,833,572 |
| 2022/10/03 | 6.130 | 6.870 | 5.330 | 5.460 | 250,200,838 | 1,488,069,484 |
| 2022/09/01 | 6.280 | 6.390 | 5.730 | 6.000 | 201,041,355 | 1,226,352,265 |
| 2022/08/01 | 6.170 | 6.540 | 5.910 | 6.310 | 167,536,089 | 1,044,168,674 |
| 2022/07/04 | 6.660 | 6.760 | 6.090 | 6.160 | 256,225,790 | 1,644,329,007 |
| 2022/06/01 | 5.700 | 7.150 | 5.230 | 6.820 | 357,130,200 | 2,223,135,495 |
| 2022/05/03 | 5.230 | 5.760 | 4.680 | 5.720 | 267,717,894 | 1,431,621,438 |
| 2022/04/01 | 5.580 | 5.890 | 4.990 | 5.350 | 221,880,415 | 1,209,802,962 |
| 2022/03/01 | 5.960 | 6.300 | 4.730 | 5.490 | 539,365,902 | 3,031,236,369 |
| 2022/02/04 | 5.830 | 6.750 | 5.790 | 6.000 | 267,819,453 | 1,631,690,017 |
| 2022/01/03 | 5.450 | 6.290 | 5.390 | 5.840 | 341,541,023 | 1,961,299,324 |
| 2021/12/01 | 4.910 | 5.540 | 4.750 | 5.440 | 258,855,224 | 1,335,692,955 |
| 2021/11/01 | 5.470 | 5.830 | 4.870 | 4.910 | 315,396,673 | 1,662,140,466 |
| 2021/10/04 | 5.180 | 5.780 | 5.180 | 5.490 | 219,517,357 | 1,187,040,107 |
| 2021/09/01 | 5.230 | 5.730 | 4.840 | 5.150 | 252,476,230 | 1,322,344,254 |
| 2021/08/02 | 4.920 | 5.240 | 4.670 | 5.220 | 278,876,120 | 1,397,866,551 |
| 2021/07/02 | 5.750 | 5.760 | 4.900 | 4.960 | 253,093,711 | 1,352,153,151 |
| 2021/06/01 | 6.210 | 6.380 | 5.660 | 5.710 | 308,941,082 | 1,850,557,081 |
| 2021/05/03 | 6.160 | 6.520 | 5.960 | 6.230 | 261,058,271 | 1,623,129,799 |
| 2021/04/01 | 6.800 | 6.900 | 6.030 | 6.160 | 206,866,188 | 1,338,941,401 |
| 2021/03/01 | 6.360 | 7.440 | 6.150 | 6.730 | 447,014,675 | 2,981,587,882 |
| 2021/02/01 | 5.370 | 7.290 | 5.250 | 6.400 | 545,386,929 | 3,314,589,060 |
| 2021/01/04 | 6.040 | 6.120 | 5.250 | 5.390 | 501,991,945 | 2,861,354,086 |
| 2020/12/01 | 6.260 | 6.800 | 5.850 | 6.100 | 311,727,341 | 1,949,075,199 |
| 2020/11/02 | 5.000 | 6.500 | 4.910 | 6.270 | 465,475,483 | 2,639,245,988 |
| 2020/10/05 | 5.110 | 5.620 | 4.950 | 5.000 | 226,513,874 | 1,171,076,728 |
| 2020/09/01 | 5.330 | 6.050 | 4.900 | 5.070 | 501,449,456 | 2,676,486,471 |
| 2020/08/03 | 4.830 | 5.550 | 4.770 | 5.340 | 410,502,843 | 2,102,800,813 |
| 2020/07/02 | 4.550 | 5.350 | 4.550 | 4.810 | 551,037,276 | 2,653,244,483 |
| 2020/06/01 | 4.680 | 5.570 | 4.520 | 4.620 | 478,985,815 | 2,321,883,738 |
| 2020/05/04 | 5.450 | 5.450 | 4.490 | 4.640 | 416,657,330 | 2,086,411,579 |
| 2020/04/01 | 5.000 | 5.610 | 4.730 | 5.570 | 445,760,505 | 2,330,213,039 |
| 2020/03/02 | 6.320 | 6.800 | 4.700 | 5.000 | 701,404,996 | 4,001,515,502 |
| 2020/02/03 | 6.440 | 7.170 | 6.210 | 6.270 | 537,179,540 | 3,503,753,549 |
| 2020/01/02 | 8.000 | 8.390 | 6.350 | 6.440 | 469,181,214 | 3,422,676,956 |
| 2019/12/02 | 7.110 | 8.250 | 7.020 | 7.910 | 244,883,816 | 1,854,382,696 |
| 2019/11/01 | 6.940 | 7.760 | 6.760 | 7.120 | 257,123,619 | 1,837,148,257 |
| 2019/10/02 | 6.870 | 7.220 | 6.600 | 6.940 | 263,017,440 | 1,816,792,966 |
| 2019/09/02 | 6.700 | 7.630 | 6.620 | 6.900 | 349,674,605 | 2,434,609,437 |
| 2019/08/01 | 7.600 | 7.670 | 6.280 | 6.790 | 460,498,846 | 3,262,634,323 |
| 2019/07/02 | 8.100 | 8.300 | 7.530 | 7.700 | 216,346,381 | 1,710,759,007 |
| 2019/06/03 | 7.200 | 8.100 | 6.950 | 7.880 | 350,966,148 | 2,643,652,509 |
| 2019/05/02 | 9.270 | 9.510 | 7.010 | 7.270 | 396,670,096 | 3,278,478,343 |
| 2019/04/01 | 9.700 | 11.200 | 9.010 | 9.350 | 372,510,888 | 3,656,194,365 |
| 2019/03/01 | 8.540 | 9.750 | 7.670 | 9.660 | 369,248,827 | 3,288,160,804 |
| 2019/02/01 | 7.880 | 9.500 | 7.270 | 8.480 | 427,380,233 | 3,539,776,779 |
| 2019/01/02 | 6.820 | 7.890 | 6.090 | 7.780 | 349,759,630 | 2,499,032,556 |
| 2018/12/03 | 7.830 | 8.160 | 6.610 | 6.820 | 237,042,635 | 1,743,448,580 |
| 2018/11/01 | 6.360 | 8.140 | 6.340 | 7.570 | 363,828,541 | 2,584,092,212 |