日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.510 | 5.630 | 5.450 | 5.500 | 17,747,934 | 98,012,965 |
| 2026/03/02 | 6.170 | 6.210 | 5.370 | 5.400 | 184,175,229 | 1,065,914,137 |
| 2026/02/02 | 6.780 | 7.130 | 6.110 | 6.170 | 161,516,534 | 1,057,529,506 |
| 2026/01/02 | 6.950 | 7.630 | 6.660 | 6.790 | 218,914,806 | 1,534,045,503 |
| 2025/12/01 | 6.830 | 7.260 | 6.510 | 6.840 | 195,969,566 | 1,344,351,222 |
| 2025/11/03 | 7.340 | 7.640 | 6.660 | 6.830 | 183,926,877 | 1,309,099,547 |
| 2025/10/02 | 8.350 | 8.390 | 7.160 | 7.260 | 281,652,261 | 2,194,071,113 |
| 2025/09/01 | 7.840 | 8.240 | 6.580 | 8.060 | 480,978,755 | 3,693,916,838 |
| 2025/08/01 | 7.550 | 8.880 | 7.150 | 7.610 | 530,419,033 | 4,135,942,409 |
| 2025/07/02 | 5.560 | 8.320 | 5.450 | 7.560 | 669,504,536 | 4,500,744,243 |
| 2025/06/02 | 4.740 | 5.920 | 4.510 | 5.560 | 303,457,818 | 1,572,670,141 |
| 2025/05/02 | 4.530 | 5.000 | 4.530 | 4.770 | 86,473,493 | 407,073,968 |
| 2025/04/01 | 4.930 | 5.010 | 3.870 | 4.560 | 153,815,209 | 706,396,347 |
| 2025/03/03 | 5.060 | 5.510 | 4.920 | 4.960 | 147,997,978 | 756,639,662 |
| 2025/02/03 | 5.000 | 5.500 | 4.680 | 5.060 | 216,236,957 | 1,094,159,002 |
| 2025/01/02 | 5.000 | 5.080 | 4.480 | 5.000 | 89,113,028 | 435,762,706 |
| 2024/12/02 | 5.200 | 5.990 | 5.060 | 5.060 | 157,661,136 | 839,939,702 |
| 2024/11/01 | 5.210 | 6.290 | 4.800 | 5.180 | 370,914,511 | 1,991,810,924 |
| 2024/10/02 | 5.270 | 8.960 | 4.680 | 5.200 | 922,683,543 | 5,561,475,055 |
| 2024/09/02 | 3.330 | 5.140 | 3.170 | 5.010 | 238,609,293 | 993,211,182 |
| 2024/08/01 | 3.260 | 3.360 | 3.150 | 3.300 | 49,622,597 | 162,141,835 |
| 2024/07/02 | 3.050 | 3.300 | 2.870 | 3.260 | 72,597,000 | 226,502,640 |
| 2024/06/03 | 3.160 | 3.370 | 2.990 | 3.060 | 48,293,108 | 151,881,824 |
| 2024/05/02 | 3.150 | 3.710 | 3.140 | 3.170 | 89,829,447 | 295,763,454 |
| 2024/04/02 | 3.120 | 3.370 | 2.840 | 3.260 | 81,975,162 | 258,016,822 |
| 2024/03/01 | 3.360 | 3.440 | 3.070 | 3.100 | 48,399,528 | 156,935,469 |
| 2024/02/01 | 3.060 | 3.450 | 2.980 | 3.330 | 57,641,291 | 184,740,337 |
| 2024/01/02 | 3.450 | 3.460 | 2.940 | 3.040 | 49,646,447 | 159,985,675 |
| 2023/12/01 | 3.460 | 3.500 | 3.250 | 3.450 | 38,899,754 | 132,842,659 |
| 2023/11/01 | 3.640 | 3.840 | 3.420 | 3.460 | 37,835,011 | 135,827,689 |
| 2023/10/03 | 3.950 | 4.020 | 3.380 | 3.640 | 54,791,200 | 205,330,022 |
| 2023/09/01 | 4.360 | 4.490 | 3.950 | 3.950 | 36,287,163 | 151,952,495 |
| 2023/08/01 | 4.920 | 5.150 | 4.280 | 4.360 | 102,612,471 | 479,969,833 |
| 2023/07/03 | 4.290 | 5.000 | 4.200 | 4.870 | 60,916,984 | 279,608,956 |
| 2023/06/01 | 4.160 | 4.440 | 4.120 | 4.290 | 44,010,212 | 187,153,426 |
| 2023/05/02 | 4.780 | 5.290 | 4.110 | 4.180 | 89,718,960 | 411,810,026 |
| 2023/04/03 | 4.220 | 4.830 | 4.190 | 4.670 | 84,833,130 | 379,840,339 |
| 2023/03/01 | 4.360 | 4.580 | 4.060 | 4.210 | 55,839,081 | 240,247,646 |
| 2023/02/01 | 4.670 | 4.970 | 4.230 | 4.340 | 72,092,000 | 328,198,830 |
| 2023/01/03 | 3.680 | 5.000 | 3.620 | 4.620 | 173,680,433 | 734,668,231 |
| 2022/12/01 | 3.800 | 3.970 | 3.550 | 3.740 | 69,384,619 | 261,233,090 |
| 2022/11/01 | 2.940 | 3.800 | 2.940 | 3.730 | 141,609,659 | 474,746,381 |
| 2022/10/03 | 3.090 | 3.220 | 2.890 | 2.930 | 65,087,387 | 197,377,501 |
| 2022/09/01 | 3.620 | 3.630 | 3.030 | 3.080 | 71,492,135 | 238,783,730 |
| 2022/08/01 | 3.760 | 3.920 | 3.580 | 3.610 | 70,556,000 | 262,291,930 |
| 2022/07/04 | 4.410 | 4.410 | 3.730 | 3.760 | 83,357,094 | 339,888,550 |
| 2022/06/01 | 4.180 | 4.620 | 4.020 | 4.410 | 183,936,404 | 792,306,060 |
| 2022/05/03 | 4.570 | 4.570 | 3.880 | 4.180 | 118,465,933 | 509,403,511 |
| 2022/04/01 | 5.090 | 5.420 | 4.180 | 4.790 | 128,551,809 | 626,047,309 |
| 2022/03/01 | 5.680 | 5.800 | 4.210 | 5.130 | 117,767,718 | 612,980,972 |
| 2022/02/04 | 6.180 | 6.520 | 5.500 | 5.680 | 54,011,000 | 322,445,670 |
| 2022/01/03 | 6.720 | 6.920 | 6.010 | 6.070 | 66,604,096 | 428,264,337 |
| 2021/12/01 | 6.380 | 7.950 | 6.110 | 6.660 | 74,065,768 | 501,795,578 |
| 2021/11/01 | 6.330 | 6.860 | 5.760 | 6.470 | 100,770,184 | 640,394,519 |
| 2021/10/04 | 7.470 | 7.650 | 6.210 | 6.390 | 102,324,016 | 709,105,430 |
| 2021/09/01 | 7.680 | 8.420 | 7.320 | 7.600 | 243,502,081 | 1,888,358,638 |
| 2021/08/02 | 6.760 | 8.990 | 6.510 | 7.650 | 547,464,496 | 4,093,665,768 |
| 2021/07/02 | 5.580 | 6.990 | 5.280 | 6.730 | 133,479,067 | 820,228,866 |
| 2021/06/01 | 5.530 | 5.700 | 5.000 | 5.630 | 48,185,382 | 263,333,112 |
| 2021/05/03 | 4.930 | 5.620 | 4.810 | 5.540 | 49,796,122 | 260,184,737 |
| 2021/04/01 | 5.030 | 5.250 | 4.900 | 4.930 | 23,630,840 | 118,804,048 |
| 2021/03/01 | 5.040 | 5.300 | 4.930 | 5.020 | 57,736,457 | 292,868,178 |
| 2021/02/01 | 5.420 | 5.640 | 4.990 | 5.050 | 53,933,240 | 284,497,841 |
| 2021/01/04 | 5.470 | 6.200 | 5.400 | 5.470 | 83,594,148 | 471,053,023 |
| 2020/12/01 | 5.490 | 5.790 | 5.180 | 5.460 | 48,395,606 | 265,207,920 |
| 2020/11/02 | 5.080 | 5.770 | 5.060 | 5.420 | 40,277,758 | 214,781,144 |
| 2020/10/05 | 5.030 | 5.430 | 4.880 | 5.090 | 22,429,206 | 114,557,169 |
| 2020/09/01 | 4.880 | 5.470 | 4.720 | 5.140 | 70,633,631 | 356,876,420 |
| 2020/08/03 | 5.300 | 5.600 | 4.800 | 4.900 | 62,986,331 | 324,379,604 |
| 2020/07/02 | 4.300 | 6.230 | 4.300 | 5.210 | 208,990,240 | 1,047,041,102 |
| 2020/06/01 | 3.810 | 4.470 | 3.790 | 4.280 | 43,807,848 | 179,064,578 |
| 2020/05/04 | 3.860 | 4.060 | 3.640 | 3.710 | 32,898,614 | 125,590,458 |
| 2020/04/01 | 4.070 | 4.260 | 3.870 | 3.990 | 40,746,590 | 164,921,823 |
| 2020/03/02 | 4.470 | 4.930 | 3.660 | 4.070 | 121,692,777 | 521,149,317 |
| 2020/02/03 | 4.320 | 4.960 | 4.270 | 4.530 | 80,792,786 | 365,183,392 |
| 2020/01/02 | 4.930 | 5.120 | 4.250 | 4.320 | 42,893,798 | 199,670,629 |
| 2019/12/02 | 4.430 | 4.950 | 4.380 | 4.890 | 51,961,268 | 242,269,412 |
| 2019/11/01 | 4.420 | 4.670 | 4.330 | 4.410 | 37,200,728 | 165,822,245 |
| 2019/10/02 | 4.660 | 4.980 | 4.390 | 4.390 | 38,261,137 | 176,192,535 |
| 2019/09/02 | 4.840 | 5.360 | 4.620 | 4.660 | 59,733,804 | 290,903,625 |
| 2019/08/01 | 4.780 | 4.930 | 4.410 | 4.820 | 42,586,900 | 201,648,971 |
| 2019/07/02 | 5.250 | 5.270 | 4.740 | 4.800 | 32,563,084 | 163,303,866 |
| 2019/06/03 | 4.950 | 5.320 | 4.640 | 5.100 | 42,421,888 | 212,215,494 |
| 2019/05/02 | 5.790 | 5.920 | 4.940 | 4.980 | 29,744,856 | 160,845,308 |
| 2019/04/01 | 6.450 | 6.890 | 5.640 | 5.670 | 51,624,090 | 318,133,454 |
| 2019/03/01 | 6.930 | 7.490 | 5.900 | 6.300 | 114,002,667 | 758,687,748 |
| 2019/02/01 | 5.600 | 7.920 | 5.340 | 6.990 | 141,447,284 | 914,103,072 |
| 2019/01/02 | 4.910 | 5.600 | 4.700 | 5.510 | 56,261,696 | 291,435,585 |
| 2018/12/03 | 5.510 | 5.750 | 4.840 | 4.910 | 21,947,264 | 115,278,004 |
| 2018/11/01 | 5.180 | 5.790 | 5.150 | 5.380 | 51,224,500 | 275,331,687 |