日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.140 | 5.160 | 4.990 | 5.040 | 58,188,450 | 295,742,797 |
| 2026/03/02 | 5.770 | 5.890 | 4.860 | 5.070 | 584,730,014 | 3,156,080,250 |
| 2026/02/02 | 5.800 | 6.050 | 5.630 | 5.800 | 233,951,671 | 1,361,598,725 |
| 2026/01/02 | 5.980 | 6.190 | 5.660 | 5.800 | 407,354,367 | 2,406,445,923 |
| 2025/12/01 | 6.160 | 6.280 | 5.900 | 5.980 | 229,993,244 | 1,398,358,923 |
| 2025/11/03 | 5.910 | 6.470 | 5.880 | 6.180 | 383,151,323 | 2,341,054,583 |
| 2025/10/02 | 6.000 | 6.760 | 5.880 | 5.890 | 429,466,651 | 2,633,704,237 |
| 2025/09/01 | 6.270 | 6.300 | 5.780 | 6.000 | 406,733,230 | 2,475,988,537 |
| 2025/08/01 | 5.420 | 6.550 | 5.330 | 6.270 | 497,422,850 | 2,931,064,143 |
| 2025/07/02 | 4.720 | 5.860 | 4.720 | 5.440 | 555,050,574 | 2,877,937,226 |
| 2025/06/02 | 4.980 | 5.250 | 4.650 | 4.740 | 386,916,528 | 1,897,825,569 |
| 2025/05/02 | 4.810 | 5.090 | 4.700 | 5.020 | 238,487,112 | 1,169,779,284 |
| 2025/04/01 | 4.860 | 4.920 | 4.110 | 4.780 | 514,401,745 | 2,400,970,144 |
| 2025/03/03 | 5.130 | 5.430 | 4.640 | 4.840 | 474,178,426 | 2,375,633,914 |
| 2025/02/03 | 4.890 | 5.250 | 4.700 | 5.160 | 456,175,304 | 2,280,876,520 |
| 2025/01/02 | 5.010 | 5.040 | 4.670 | 4.950 | 292,566,714 | 1,438,696,816 |
| 2024/12/02 | 4.590 | 5.090 | 4.560 | 5.010 | 337,238,300 | 1,622,959,318 |
| 2024/11/01 | 5.090 | 5.430 | 4.470 | 4.550 | 339,219,223 | 1,657,085,904 |
| 2024/10/02 | 5.090 | 6.120 | 4.910 | 5.040 | 670,652,949 | 3,547,754,100 |
| 2024/09/02 | 4.730 | 5.180 | 4.160 | 5.080 | 635,463,801 | 3,042,282,947 |
| 2024/08/01 | 4.900 | 5.330 | 4.730 | 4.730 | 532,676,862 | 2,622,101,853 |
| 2024/07/02 | 5.050 | 5.250 | 4.710 | 4.840 | 427,756,280 | 2,122,740,539 |
| 2024/06/03 | 4.780 | 5.130 | 4.520 | 5.040 | 439,792,603 | 2,140,690,495 |
| 2024/05/02 | 4.320 | 5.120 | 4.230 | 4.680 | 548,467,940 | 2,516,096,674 |
| 2024/04/02 | 4.280 | 4.710 | 3.950 | 4.340 | 519,489,009 | 2,244,192,518 |
| 2024/03/01 | 4.000 | 4.480 | 3.950 | 4.220 | 365,659,729 | 1,522,058,621 |
| 2024/02/01 | 3.630 | 4.120 | 3.500 | 4.040 | 320,569,174 | 1,225,375,667 |
| 2024/01/02 | 3.430 | 3.820 | 3.150 | 3.630 | 380,560,128 | 1,334,814,648 |
| 2023/12/01 | 3.150 | 3.450 | 3.100 | 3.440 | 221,209,171 | 726,672,126 |
| 2023/11/01 | 3.250 | 3.350 | 3.120 | 3.150 | 190,402,003 | 612,618,444 |
| 2023/10/03 | 3.700 | 3.770 | 3.230 | 3.260 | 244,248,074 | 852,425,778 |
| 2023/09/01 | 3.860 | 4.050 | 3.660 | 3.780 | 134,498,787 | 516,139,095 |
| 2023/08/01 | 4.320 | 4.500 | 3.790 | 3.860 | 255,459,518 | 1,051,854,565 |
| 2023/07/03 | 4.350 | 4.430 | 4.110 | 4.290 | 178,131,043 | 765,072,829 |
| 2023/06/01 | 4.800 | 4.990 | 4.220 | 4.290 | 354,112,512 | 1,620,064,742 |
| 2023/05/02 | 5.080 | 5.260 | 4.530 | 4.850 | 409,053,289 | 2,016,632,714 |
| 2023/04/03 | 4.330 | 5.180 | 4.300 | 5.070 | 481,778,816 | 2,273,996,011 |
| 2023/03/01 | 3.620 | 4.420 | 3.580 | 4.280 | 807,000,094 | 3,207,825,373 |
| 2023/02/01 | 3.560 | 3.700 | 3.410 | 3.590 | 204,642,763 | 729,551,450 |
| 2023/01/03 | 3.120 | 3.590 | 3.090 | 3.550 | 195,641,606 | 652,953,860 |
| 2022/12/01 | 3.170 | 3.260 | 3.060 | 3.150 | 253,701,928 | 801,698,092 |
| 2022/11/01 | 2.370 | 3.200 | 2.370 | 3.200 | 285,403,707 | 794,849,323 |
| 2022/10/03 | 2.550 | 2.660 | 2.370 | 2.380 | 146,298,670 | 364,283,688 |
| 2022/09/01 | 2.900 | 2.940 | 2.490 | 2.540 | 161,928,420 | 440,040,481 |
| 2022/08/01 | 2.920 | 2.940 | 2.770 | 2.940 | 123,223,765 | 356,424,740 |
| 2022/07/04 | 2.920 | 3.000 | 2.850 | 2.920 | 144,668,217 | 422,792,864 |
| 2022/06/01 | 3.130 | 3.260 | 2.860 | 2.920 | 345,429,078 | 1,050,967,969 |
| 2022/05/03 | 2.920 | 3.150 | 2.820 | 3.150 | 208,484,470 | 627,538,254 |
| 2022/04/01 | 3.140 | 3.270 | 2.780 | 2.930 | 449,946,115 | 1,363,336,728 |
| 2022/03/01 | 3.470 | 3.520 | 2.780 | 3.140 | 414,545,003 | 1,337,943,997 |
| 2022/02/04 | 3.540 | 3.730 | 3.400 | 3.470 | 220,744,152 | 780,330,577 |
| 2022/01/03 | 3.360 | 3.600 | 3.350 | 3.560 | 263,421,461 | 913,413,916 |
| 2021/12/01 | 3.450 | 3.620 | 3.330 | 3.350 | 325,380,743 | 1,118,496,304 |
| 2021/11/01 | 3.500 | 3.800 | 3.430 | 3.460 | 833,961,833 | 2,958,479,602 |
| 2021/10/04 | 3.560 | 3.750 | 3.460 | 3.520 | 298,462,447 | 1,066,257,091 |
| 2021/09/01 | 3.580 | 4.040 | 3.460 | 3.560 | 799,680,595 | 2,926,830,977 |
| 2021/08/02 | 3.330 | 3.650 | 3.190 | 3.540 | 574,616,559 | 1,969,498,255 |
| 2021/07/02 | 3.430 | 3.660 | 3.230 | 3.330 | 523,897,729 | 1,787,801,000 |
| 2021/06/01 | 3.330 | 3.770 | 3.320 | 3.430 | 896,060,128 | 3,102,608,193 |
| 2021/05/03 | 3.370 | 3.430 | 3.290 | 3.320 | 396,726,307 | 1,330,024,944 |
| 2021/04/01 | 3.480 | 3.480 | 3.320 | 3.370 | 393,718,987 | 1,343,566,043 |
| 2021/03/01 | 3.780 | 3.870 | 3.300 | 3.450 | 841,277,835 | 3,028,600,206 |
| 2021/02/01 | 3.290 | 4.140 | 3.220 | 3.710 | 1,427,577,570 | 5,125,003,476 |
| 2021/01/04 | 2.650 | 4.220 | 2.530 | 3.290 | 4,373,182,763 | 13,873,922,315 |
| 2020/12/01 | 3.130 | 3.190 | 2.630 | 2.670 | 1,520,629,891 | 4,417,429,833 |
| 2020/11/02 | 3.010 | 3.490 | 2.950 | 3.110 | 558,894,044 | 1,754,927,298 |
| 2020/10/05 | 3.110 | 3.340 | 2.980 | 3.000 | 254,722,840 | 791,551,225 |
| 2020/09/01 | 3.500 | 3.530 | 3.030 | 3.080 | 375,220,138 | 1,232,598,153 |
| 2020/08/03 | 3.360 | 3.740 | 3.350 | 3.500 | 523,989,695 | 1,827,414,061 |
| 2020/07/02 | 3.290 | 4.050 | 3.290 | 3.370 | 837,057,753 | 2,929,702,135 |
| 2020/06/01 | 3.700 | 3.940 | 3.140 | 3.270 | 499,503,337 | 1,754,505,471 |
| 2020/05/04 | 4.030 | 4.120 | 3.620 | 3.620 | 292,790,434 | 1,126,511,194 |
| 2020/04/01 | 3.910 | 4.160 | 3.830 | 4.110 | 411,896,956 | 1,648,617,566 |
| 2020/03/02 | 5.080 | 5.320 | 3.600 | 3.940 | 793,746,349 | 3,559,952,375 |
| 2020/02/03 | 5.170 | 5.430 | 4.940 | 5.000 | 401,922,201 | 2,063,870,502 |
| 2020/01/02 | 5.670 | 6.100 | 5.120 | 5.150 | 289,088,603 | 1,592,878,202 |
| 2019/12/02 | 5.150 | 5.780 | 5.050 | 5.680 | 290,954,053 | 1,575,516,196 |
| 2019/11/01 | 5.230 | 5.640 | 5.010 | 5.150 | 264,794,204 | 1,392,155,527 |
| 2019/10/02 | 5.400 | 5.520 | 5.230 | 5.250 | 185,531,276 | 992,592,326 |
| 2019/09/02 | 5.450 | 5.850 | 5.250 | 5.470 | 283,004,294 | 1,557,938,638 |
| 2019/08/01 | 6.130 | 6.180 | 5.160 | 5.390 | 379,602,709 | 2,169,429,481 |
| 2019/07/02 | 6.580 | 6.670 | 6.120 | 6.190 | 186,959,217 | 1,194,669,396 |
| 2019/06/03 | 6.660 | 6.830 | 6.460 | 6.530 | 216,751,245 | 1,434,893,241 |
| 2019/05/02 | 6.860 | 6.910 | 6.470 | 6.720 | 376,339,868 | 2,536,530,710 |
| 2019/04/01 | 7.480 | 7.500 | 6.800 | 6.850 | 399,325,141 | 2,858,169,696 |
| 2019/03/01 | 8.270 | 8.490 | 7.220 | 7.400 | 496,952,552 | 3,898,592,770 |
| 2019/02/01 | 7.900 | 8.620 | 7.670 | 8.240 | 368,664,877 | 2,988,950,490 |
| 2019/01/02 | 7.630 | 8.180 | 7.360 | 7.880 | 544,684,879 | 4,228,116,373 |
| 2018/12/03 | 7.350 | 7.890 | 7.090 | 7.640 | 413,447,011 | 3,097,751,729 |
| 2018/11/01 | 6.820 | 7.330 | 6.820 | 7.300 | 331,067,704 | 2,339,820,998 |