日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.950 | 6.050 | 5.880 | 5.960 | 68,208,337 | 406,521,688 |
| 2026/03/02 | 5.960 | 6.450 | 5.660 | 5.900 | 991,714,634 | 5,942,849,944 |
| 2026/02/02 | 5.610 | 6.070 | 5.250 | 6.030 | 489,805,507 | 2,811,483,610 |
| 2026/01/02 | 5.730 | 6.070 | 5.660 | 5.700 | 708,352,345 | 4,101,360,077 |
| 2025/12/01 | 6.180 | 6.510 | 5.620 | 5.730 | 487,730,795 | 2,931,262,077 |
| 2025/11/03 | 6.460 | 6.660 | 6.150 | 6.210 | 482,093,931 | 3,070,938,340 |
| 2025/10/02 | 5.420 | 6.630 | 5.310 | 6.420 | 677,408,507 | 4,027,193,574 |
| 2025/09/01 | 5.620 | 6.180 | 5.360 | 5.420 | 729,560,755 | 4,118,370,461 |
| 2025/08/01 | 5.330 | 5.820 | 5.250 | 5.590 | 719,924,557 | 3,957,785,252 |
| 2025/07/02 | 4.850 | 5.500 | 4.730 | 5.330 | 1,138,909,036 | 5,811,283,356 |
| 2025/06/02 | 4.940 | 5.370 | 4.790 | 5.060 | 800,472,073 | 4,034,379,247 |
| 2025/05/02 | 4.810 | 5.090 | 4.810 | 4.960 | 687,891,075 | 3,382,704,361 |
| 2025/04/01 | 4.490 | 4.900 | 4.210 | 4.810 | 640,463,900 | 2,947,735,099 |
| 2025/03/03 | 4.350 | 4.750 | 4.260 | 4.510 | 640,218,561 | 2,860,176,421 |
| 2025/02/03 | 4.090 | 4.430 | 3.980 | 4.350 | 638,917,836 | 2,691,441,384 |
| 2025/01/02 | 4.260 | 4.260 | 3.860 | 4.080 | 459,681,460 | 1,891,589,207 |
| 2024/12/02 | 4.040 | 4.400 | 4.010 | 4.280 | 565,099,326 | 2,363,527,930 |
| 2024/11/01 | 4.160 | 4.320 | 4.040 | 4.050 | 556,996,892 | 2,307,359,625 |
| 2024/10/02 | 4.810 | 5.230 | 4.080 | 4.170 | 1,077,957,285 | 4,928,959,685 |
| 2024/09/02 | 4.530 | 4.980 | 3.960 | 4.770 | 811,519,800 | 3,700,530,288 |
| 2024/08/01 | 4.640 | 4.760 | 4.400 | 4.510 | 532,927,281 | 2,439,474,628 |
| 2024/07/02 | 5.810 | 5.950 | 4.470 | 4.640 | 934,496,865 | 4,875,737,393 |
| 2024/06/03 | 5.200 | 5.830 | 5.100 | 5.790 | 769,719,755 | 4,218,064,257 |
| 2024/05/02 | 4.990 | 5.450 | 4.800 | 5.180 | 1,049,045,081 | 5,355,375,138 |
| 2024/04/02 | 4.620 | 5.430 | 4.460 | 4.990 | 1,249,580,708 | 6,091,705,951 |
| 2024/03/01 | 4.410 | 4.970 | 4.310 | 4.610 | 716,123,551 | 3,276,265,245 |
| 2024/02/01 | 4.400 | 4.500 | 3.900 | 4.400 | 741,038,209 | 3,186,464,298 |
| 2024/01/02 | 4.080 | 4.710 | 4.050 | 4.410 | 1,014,869,574 | 4,376,625,037 |
| 2023/12/01 | 4.030 | 4.220 | 3.970 | 4.140 | 526,829,674 | 2,154,733,366 |
| 2023/11/01 | 3.670 | 4.080 | 3.520 | 4.060 | 701,339,965 | 2,687,885,415 |
| 2023/10/03 | 3.750 | 3.760 | 3.220 | 3.660 | 534,983,151 | 1,924,601,885 |
| 2023/09/01 | 3.900 | 4.230 | 3.670 | 3.800 | 556,487,332 | 2,170,300,594 |
| 2023/08/01 | 4.320 | 4.610 | 3.840 | 3.920 | 658,616,183 | 2,748,076,023 |
| 2023/07/03 | 4.900 | 5.020 | 4.180 | 4.320 | 746,598,721 | 3,438,087,110 |
| 2023/06/01 | 5.040 | 5.080 | 4.460 | 4.900 | 688,828,609 | 3,354,595,325 |
| 2023/05/02 | 4.850 | 5.280 | 4.610 | 5.030 | 849,573,761 | 4,199,018,313 |
| 2023/04/03 | 4.160 | 5.000 | 3.900 | 4.880 | 715,302,448 | 3,208,131,479 |
| 2023/03/01 | 3.860 | 4.370 | 3.820 | 4.120 | 783,041,534 | 3,165,445,401 |
| 2023/02/01 | 3.830 | 4.490 | 3.650 | 3.860 | 918,969,848 | 3,636,823,173 |
| 2023/01/03 | 3.710 | 4.370 | 3.620 | 3.820 | 826,474,581 | 3,206,721,374 |
| 2022/12/01 | 3.680 | 3.750 | 3.040 | 3.690 | 811,808,298 | 2,873,801,374 |
| 2022/11/01 | 2.810 | 3.760 | 2.620 | 3.600 | 866,997,443 | 2,772,224,323 |
| 2022/10/03 | 3.410 | 3.960 | 2.800 | 2.810 | 872,067,611 | 2,829,859,397 |
| 2022/09/01 | 4.020 | 4.800 | 3.400 | 3.420 | 1,122,627,684 | 4,389,474,244 |
| 2022/08/01 | 3.720 | 4.420 | 3.360 | 4.020 | 1,046,816,470 | 4,061,647,903 |
| 2022/07/04 | 3.930 | 4.460 | 3.580 | 3.750 | 1,303,361,200 | 5,122,209,516 |
| 2022/06/01 | 4.010 | 4.080 | 3.320 | 3.910 | 1,379,666,175 | 5,284,121,450 |
| 2022/05/03 | 3.990 | 4.230 | 3.420 | 3.990 | 1,049,306,441 | 4,100,164,918 |
| 2022/04/01 | 3.300 | 4.110 | 3.280 | 3.990 | 990,258,535 | 3,634,248,823 |
| 2022/03/01 | 4.520 | 4.800 | 3.200 | 3.350 | 2,115,175,667 | 8,391,959,458 |
| 2022/02/04 | 4.110 | 4.660 | 3.770 | 4.570 | 1,173,201,730 | 5,018,370,400 |
| 2022/01/03 | 5.220 | 5.660 | 3.700 | 4.100 | 1,492,649,934 | 6,970,675,191 |
| 2021/12/01 | 3.550 | 5.740 | 3.420 | 5.210 | 1,678,214,564 | 7,518,401,246 |
| 2021/11/01 | 4.060 | 4.100 | 3.080 | 3.490 | 843,524,599 | 3,106,279,335 |
| 2021/10/04 | 4.160 | 4.430 | 3.470 | 4.030 | 1,223,489,811 | 4,921,487,764 |
| 2021/09/01 | 3.760 | 4.910 | 3.560 | 4.190 | 1,617,690,205 | 6,640,618,291 |
| 2021/08/02 | 2.660 | 4.200 | 2.640 | 3.750 | 1,052,112,964 | 3,485,124,193 |
| 2021/07/02 | 3.040 | 3.040 | 2.530 | 2.640 | 248,348,949 | 698,481,419 |
| 2021/06/01 | 2.770 | 3.130 | 2.750 | 3.040 | 319,177,786 | 932,797,079 |
| 2021/05/03 | 2.820 | 2.850 | 2.710 | 2.780 | 277,422,235 | 774,008,035 |
| 2021/04/01 | 2.760 | 2.850 | 2.650 | 2.800 | 278,373,599 | 769,703,001 |
| 2021/03/01 | 2.650 | 2.900 | 2.560 | 2.760 | 775,853,915 | 2,108,383,014 |
| 2021/02/01 | 2.730 | 2.780 | 2.440 | 2.650 | 555,550,177 | 1,472,207,969 |
| 2021/01/04 | 2.830 | 3.100 | 2.720 | 2.750 | 341,782,245 | 974,079,398 |
| 2020/12/01 | 3.040 | 3.040 | 2.600 | 2.830 | 379,723,187 | 1,092,653,470 |
| 2020/11/02 | 2.890 | 3.230 | 2.840 | 3.040 | 441,158,565 | 1,323,475,695 |
| 2020/10/05 | 2.990 | 3.230 | 2.860 | 2.890 | 364,356,773 | 1,090,337,643 |
| 2020/09/01 | 3.200 | 3.270 | 2.880 | 2.990 | 353,053,356 | 1,089,169,603 |
| 2020/08/03 | 3.280 | 4.120 | 3.150 | 3.230 | 654,998,105 | 2,256,468,471 |
| 2020/07/02 | 2.830 | 3.450 | 2.800 | 3.310 | 599,792,420 | 1,857,857,020 |
| 2020/06/01 | 2.920 | 3.060 | 2.790 | 2.910 | 474,456,642 | 1,385,413,394 |
| 2020/05/04 | 2.870 | 3.020 | 2.660 | 2.880 | 681,092,354 | 1,946,221,401 |
| 2020/04/01 | 2.690 | 2.930 | 2.520 | 2.920 | 575,413,414 | 1,591,018,089 |
| 2020/03/02 | 3.150 | 3.230 | 2.240 | 2.910 | 769,488,759 | 2,218,051,347 |
| 2020/02/03 | 3.690 | 3.720 | 3.070 | 3.140 | 758,549,868 | 2,582,862,300 |
| 2020/01/02 | 3.960 | 4.150 | 3.660 | 3.690 | 471,973,958 | 1,824,179,347 |
| 2019/12/02 | 3.860 | 4.240 | 3.840 | 3.940 | 447,313,353 | 1,775,834,011 |
| 2019/11/01 | 3.720 | 4.000 | 3.610 | 3.880 | 523,674,277 | 1,991,271,438 |
| 2019/10/02 | 3.750 | 3.850 | 3.500 | 3.730 | 597,907,938 | 2,216,743,680 |
| 2019/09/02 | 4.280 | 4.390 | 3.760 | 3.770 | 393,542,688 | 1,593,847,886 |
| 2019/08/01 | 4.580 | 4.750 | 4.170 | 4.310 | 399,088,288 | 1,776,940,602 |
| 2019/07/02 | 4.600 | 4.780 | 4.430 | 4.580 | 430,832,571 | 1,980,752,745 |
| 2019/06/03 | 4.900 | 5.080 | 4.530 | 4.600 | 644,760,882 | 3,080,345,113 |
| 2019/05/02 | 4.930 | 5.060 | 4.460 | 4.940 | 575,546,609 | 2,789,962,187 |
| 2019/04/01 | 4.590 | 5.220 | 4.510 | 5.020 | 697,088,210 | 3,370,421,495 |
| 2019/03/01 | 4.820 | 5.040 | 4.420 | 4.560 | 644,274,724 | 3,034,533,950 |
| 2019/02/01 | 4.960 | 5.070 | 4.770 | 4.840 | 450,725,290 | 2,213,061,173 |
| 2019/01/02 | 4.960 | 5.260 | 4.700 | 4.920 | 543,604,107 | 2,696,276,370 |
| 2018/12/03 | 4.920 | 5.130 | 4.770 | 4.980 | 441,188,863 | 2,183,884,871 |
| 2018/11/01 | 4.370 | 4.920 | 4.260 | 4.880 | 547,830,452 | 2,524,128,807 |