日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.635 | 5.670 | 5.430 | 5.510 | 89,687,000 | 498,771,828 |
| 2026/03/02 | 6.080 | 6.130 | 5.130 | 5.380 | 1,431,215,335 | 8,129,303,102 |
| 2026/02/02 | 6.520 | 6.640 | 6.105 | 6.245 | 905,131,166 | 5,772,474,011 |
| 2026/01/02 | 5.880 | 7.000 | 5.880 | 6.650 | 716,772,200 | 4,553,295,400 |
| 2025/12/01 | 6.055 | 6.190 | 5.645 | 5.845 | 695,587,487 | 4,127,442,250 |
| 2025/11/03 | 6.090 | 6.645 | 5.685 | 6.010 | 789,187,253 | 4,819,961,147 |
| 2025/10/02 | 6.600 | 6.810 | 5.710 | 6.060 | 939,875,795 | 5,916,518,129 |
| 2025/09/01 | 5.885 | 6.675 | 5.685 | 6.570 | 884,803,038 | 5,489,096,846 |
| 2025/08/01 | 5.575 | 6.110 | 5.400 | 5.720 | 830,605,453 | 4,735,489,338 |
| 2025/07/02 | 5.360 | 6.055 | 5.140 | 5.580 | 847,713,057 | 4,691,032,129 |
| 2025/06/02 | 4.810 | 5.510 | 4.648 | 5.295 | 850,049,772 | 4,306,139,632 |
| 2025/05/02 | 4.458 | 5.185 | 4.410 | 4.910 | 973,929,124 | 4,617,154,494 |
| 2025/04/01 | 5.045 | 5.130 | 3.320 | 4.432 | 2,806,222,002 | 12,576,785,457 |
| 2025/03/03 | 5.020 | 5.825 | 4.782 | 5.000 | 1,450,070,704 | 7,477,652,102 |
| 2025/02/03 | 3.806 | 5.455 | 3.718 | 4.938 | 2,377,472,579 | 10,649,294,049 |
| 2025/01/02 | 3.860 | 3.960 | 3.346 | 3.916 | 1,693,602,726 | 6,385,729,078 |
| 2024/12/02 | 3.690 | 4.282 | 3.634 | 3.868 | 1,836,462,844 | 7,104,356,512 |
| 2024/11/01 | 4.096 | 4.444 | 3.510 | 3.652 | 2,468,204,886 | 9,688,938,279 |
| 2024/10/02 | 4.566 | 5.430 | 3.930 | 4.056 | 4,934,003,325 | 22,180,811,947 |
| 2024/09/02 | 3.252 | 4.666 | 2.926 | 4.518 | 2,440,122,492 | 9,371,290,430 |
| 2024/08/01 | 3.058 | 3.360 | 2.742 | 3.290 | 1,893,773,078 | 5,894,368,705 |
| 2024/07/02 | 3.150 | 3.446 | 2.922 | 3.078 | 2,017,362,635 | 6,352,674,937 |
| 2024/06/03 | 3.362 | 3.522 | 3.124 | 3.176 | 1,737,109,961 | 5,725,514,431 |
| 2024/05/02 | 3.170 | 3.924 | 3.170 | 3.294 | 2,031,825,455 | 6,886,872,379 |
| 2024/04/02 | 2.850 | 3.278 | 2.592 | 3.172 | 2,424,584,240 | 7,208,288,945 |
| 2024/03/01 | 2.750 | 3.034 | 2.632 | 2.780 | 2,252,531,974 | 6,304,836,995 |
| 2024/02/01 | 2.484 | 2.922 | 2.416 | 2.780 | 2,315,308,608 | 6,136,725,465 |
| 2024/01/02 | 3.072 | 3.080 | 2.272 | 2.472 | 2,809,722,910 | 7,653,685,206 |
| 2023/12/01 | 3.098 | 3.098 | 2.706 | 3.050 | 1,940,991,810 | 5,799,683,528 |
| 2023/11/01 | 3.154 | 3.528 | 3.036 | 3.094 | 2,380,926,684 | 7,626,108,168 |
| 2023/10/03 | 3.356 | 3.632 | 3.072 | 3.152 | 1,828,701,057 | 6,040,199,591 |
| 2023/09/01 | 3.768 | 3.908 | 3.276 | 3.456 | 1,612,437,292 | 5,807,999,125 |
| 2023/08/01 | 4.510 | 4.564 | 3.370 | 3.690 | 2,371,951,528 | 9,567,266,488 |
| 2023/07/03 | 3.990 | 4.570 | 3.706 | 4.440 | 1,815,291,977 | 7,581,566,941 |
| 2023/06/01 | 3.630 | 4.484 | 3.616 | 3.926 | 1,584,365,600 | 6,201,206,958 |
| 2023/05/02 | 4.460 | 4.532 | 3.564 | 3.622 | 1,743,055,572 | 7,049,788,260 |
| 2023/04/03 | 4.580 | 4.812 | 4.180 | 4.356 | 1,215,446,257 | 5,447,630,123 |
| 2023/03/01 | 4.400 | 4.958 | 3.954 | 4.610 | 2,154,637,036 | 9,653,851,239 |
| 2023/02/01 | 5.435 | 5.635 | 4.384 | 4.388 | 973,567,773 | 4,829,382,937 |
| 2023/01/03 | 4.438 | 5.835 | 4.254 | 5.405 | 1,028,166,447 | 5,123,353,405 |
| 2022/12/01 | 4.218 | 4.650 | 4.006 | 4.492 | 1,510,196,325 | 6,556,517,344 |
| 2022/11/01 | 2.614 | 4.056 | 2.614 | 4.032 | 2,492,393,619 | 8,297,178,357 |
| 2022/10/03 | 3.510 | 3.998 | 2.552 | 2.574 | 2,621,479,068 | 8,279,941,636 |
| 2022/09/01 | 4.748 | 4.770 | 3.516 | 3.600 | 1,907,015,886 | 7,930,325,561 |
| 2022/08/01 | 4.900 | 5.000 | 4.464 | 4.810 | 1,396,553,385 | 6,694,378,650 |
| 2022/07/04 | 5.790 | 6.020 | 4.896 | 4.944 | 1,339,866,337 | 7,252,026,549 |
| 2022/06/01 | 5.490 | 6.100 | 5.165 | 5.805 | 1,575,235,441 | 8,884,327,887 |
| 2022/05/03 | 5.260 | 5.530 | 4.408 | 5.490 | 1,631,958,917 | 8,440,491,518 |
| 2022/04/01 | 5.710 | 6.165 | 4.672 | 5.365 | 1,702,624,298 | 9,326,975,904 |
| 2022/03/01 | 6.405 | 6.520 | 4.104 | 5.910 | 2,830,668,926 | 16,233,178,623 |
| 2022/02/04 | 7.255 | 7.780 | 6.225 | 6.390 | 871,018,976 | 6,020,918,671 |
| 2022/01/03 | 6.880 | 7.780 | 6.455 | 7.080 | 888,135,804 | 6,260,247,248 |
| 2021/12/01 | 6.970 | 7.440 | 6.425 | 6.865 | 837,991,588 | 5,803,091,746 |
| 2021/11/01 | 8.070 | 8.315 | 6.700 | 6.900 | 972,187,367 | 7,287,759,549 |
| 2021/10/04 | 7.460 | 8.640 | 7.045 | 8.100 | 786,181,599 | 6,141,061,015 |
| 2021/09/01 | 8.355 | 8.870 | 7.130 | 7.570 | 1,121,688,480 | 8,952,476,181 |
| 2021/08/02 | 8.430 | 9.000 | 7.600 | 8.355 | 848,903,420 | 7,085,160,169 |
| 2021/07/02 | 10.530 | 10.530 | 7.700 | 8.425 | 705,278,902 | 6,556,448,992 |
| 2021/06/01 | 10.620 | 10.900 | 9.960 | 10.440 | 252,415,500 | 2,645,314,440 |
| 2021/05/03 | 10.190 | 10.780 | 9.505 | 10.610 | 414,612,000 | 4,258,583,505 |
| 2021/04/01 | 10.180 | 10.720 | 9.890 | 10.190 | 389,389,341 | 3,989,293,798 |
| 2021/03/01 | 10.650 | 11.030 | 9.380 | 9.975 | 682,616,695 | 7,002,794,019 |
| 2021/02/01 | 9.980 | 12.010 | 9.980 | 10.410 | 346,905,988 | 3,675,468,942 |
| 2021/01/04 | 9.305 | 11.340 | 9.240 | 9.980 | 427,443,295 | 4,260,006,738 |
| 2020/12/01 | 8.750 | 9.385 | 8.485 | 9.305 | 523,852,774 | 4,704,852,726 |
| 2020/11/02 | 7.350 | 9.210 | 7.350 | 8.750 | 672,330,647 | 5,489,579,732 |
| 2020/10/05 | 7.180 | 7.845 | 7.045 | 7.280 | 869,012,467 | 6,376,378,976 |
| 2020/09/01 | 7.975 | 8.035 | 6.740 | 6.960 | 1,483,048,228 | 11,015,340,713 |
| 2020/08/03 | 7.655 | 8.400 | 7.350 | 8.010 | 1,226,873,470 | 9,635,557,515 |
| 2020/07/02 | 7.540 | 9.050 | 7.540 | 7.645 | 1,273,748,457 | 10,118,339,305 |
| 2020/06/01 | 6.750 | 7.980 | 6.730 | 7.440 | 1,577,021,272 | 11,393,978,690 |
| 2020/05/04 | 7.110 | 7.550 | 6.250 | 6.480 | 1,875,879,368 | 12,845,083,972 |
| 2020/04/01 | 6.750 | 7.630 | 6.400 | 7.460 | 1,573,396,708 | 11,108,180,758 |
| 2020/03/02 | 8.600 | 9.090 | 5.530 | 6.850 | 1,973,631,428 | 14,836,774,259 |
| 2020/02/03 | 8.700 | 9.950 | 8.550 | 8.630 | 542,755,900 | 4,861,735,974 |
| 2020/01/02 | 10.220 | 10.840 | 8.760 | 8.800 | 295,056,700 | 2,848,772,438 |
| 2019/12/02 | 8.960 | 10.360 | 8.670 | 10.160 | 356,165,100 | 3,396,924,641 |
| 2019/11/01 | 9.270 | 10.080 | 8.850 | 8.920 | 685,976,700 | 6,365,863,776 |
| 2019/10/02 | 8.620 | 9.450 | 8.430 | 9.340 | 734,431,800 | 6,580,508,928 |
| 2019/09/02 | 8.320 | 9.710 | 8.320 | 8.760 | 464,502,220 | 4,077,168,236 |
| 2019/08/01 | 9.840 | 9.910 | 7.970 | 8.480 | 752,788,420 | 6,812,735,201 |
| 2019/07/02 | 10.980 | 10.980 | 9.890 | 9.980 | 260,491,400 | 2,724,088,815 |
| 2019/06/03 | 9.230 | 10.580 | 9.090 | 10.520 | 172,524,500 | 1,700,228,947 |
| 2019/05/02 | 11.160 | 11.440 | 9.220 | 9.230 | 104,164,400 | 1,068,987,155 |
| 2019/04/01 | 11.000 | 11.640 | 11.000 | 11.140 | 44,632,900 | 499,665,315 |
| 2019/03/01 | 10.480 | 11.080 | 10.120 | 10.760 | 103,131,600 | 1,094,226,276 |
| 2019/02/01 | 10.080 | 10.760 | 9.650 | 10.440 | 110,608,900 | 1,131,805,569 |
| 2019/01/02 | 8.570 | 10.000 | 7.910 | 9.970 | 211,439,600 | 1,926,743,355 |
| 2018/12/03 | 9.440 | 9.620 | 8.240 | 8.580 | 277,214,200 | 2,486,611,374 |
| 2018/11/01 | 8.120 | 9.360 | 8.120 | 9.130 | 391,112,401 | 3,395,833,421 |