日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.330 | 6.360 | 5.970 | 5.970 | 50,062,468 | 308,259,646 |
| 2026/03/02 | 8.120 | 8.200 | 5.970 | 6.200 | 892,750,990 | 6,358,618,926 |
| 2026/02/02 | 7.100 | 8.650 | 6.520 | 8.260 | 1,100,580,298 | 8,400,179,124 |
| 2026/01/05 | 6.240 | 8.160 | 6.240 | 7.280 | 886,835,965 | 6,190,115,035 |
| 2025/12/01 | 6.600 | 6.720 | 6.090 | 6.230 | 368,761,725 | 2,363,762,657 |
| 2025/11/03 | 7.090 | 7.500 | 6.360 | 6.590 | 556,569,154 | 3,831,978,625 |
| 2025/10/09 | 6.450 | 8.080 | 6.450 | 7.100 | 1,280,845,420 | 8,991,534,848 |
| 2025/09/01 | 8.000 | 8.150 | 6.230 | 6.380 | 1,100,855,839 | 7,915,153,482 |
| 2025/08/01 | 5.950 | 9.410 | 5.720 | 8.030 | 3,111,423,227 | 22,643,382,534 |
| 2025/07/01 | 4.380 | 6.990 | 4.260 | 5.970 | 3,056,497,407 | 16,505,085,997 |
| 2025/06/03 | 4.030 | 4.680 | 4.010 | 4.420 | 599,014,629 | 2,566,777,685 |
| 2025/05/06 | 4.150 | 4.450 | 4.000 | 4.050 | 359,273,571 | 1,495,476,239 |
| 2025/04/01 | 4.170 | 4.240 | 3.350 | 4.100 | 355,824,254 | 1,410,843,167 |
| 2025/03/03 | 4.210 | 4.680 | 4.100 | 4.190 | 490,097,653 | 2,104,969,419 |
| 2025/02/05 | 3.860 | 4.500 | 3.840 | 4.250 | 515,815,906 | 2,121,292,913 |
| 2025/01/02 | 3.940 | 4.070 | 3.530 | 3.820 | 270,884,930 | 1,040,198,131 |
| 2024/12/02 | 4.530 | 5.100 | 3.930 | 3.940 | 667,495,289 | 2,920,291,889 |
| 2024/11/01 | 4.340 | 5.400 | 4.170 | 4.520 | 1,218,565,219 | 5,614,539,246 |
| 2024/10/07 | 3.750 | 4.950 | 3.590 | 4.360 | 741,792,053 | 3,087,709,420 |
| 2024/09/02 | 3.120 | 4.160 | 2.970 | 4.130 | 380,714,712 | 1,368,669,389 |
| 2024/08/01 | 3.040 | 3.600 | 2.900 | 3.130 | 446,821,557 | 1,415,307,281 |
| 2024/07/01 | 2.990 | 3.500 | 2.810 | 3.040 | 381,353,208 | 1,176,474,646 |
| 2024/06/03 | 3.300 | 3.300 | 2.760 | 2.860 | 178,007,342 | 543,812,429 |
| 2024/05/06 | 3.580 | 3.850 | 3.250 | 3.300 | 310,403,416 | 1,084,859,938 |
| 2024/04/01 | 3.950 | 4.180 | 3.320 | 3.530 | 412,525,335 | 1,544,907,379 |
| 2024/03/01 | 3.860 | 4.130 | 3.740 | 3.960 | 355,676,872 | 1,395,142,530 |
| 2024/02/01 | 3.680 | 4.110 | 2.790 | 3.850 | 375,031,826 | 1,352,927,312 |
| 2024/01/02 | 5.040 | 5.070 | 3.670 | 3.680 | 281,912,568 | 1,230,548,359 |
| 2023/12/01 | 5.310 | 5.340 | 4.910 | 5.050 | 169,655,521 | 874,150,071 |
| 2023/11/01 | 5.380 | 5.610 | 5.250 | 5.290 | 199,526,158 | 1,073,949,545 |
| 2023/10/09 | 5.280 | 5.480 | 4.950 | 5.340 | 141,651,132 | 745,439,082 |
| 2023/09/01 | 5.300 | 5.550 | 5.100 | 5.280 | 128,337,370 | 681,150,591 |
| 2023/08/01 | 5.190 | 5.350 | 4.880 | 5.250 | 163,585,908 | 845,330,179 |
| 2023/07/03 | 5.450 | 5.550 | 5.040 | 5.200 | 146,052,880 | 775,540,792 |
| 2023/06/01 | 5.440 | 5.660 | 4.990 | 5.460 | 182,557,204 | 983,526,936 |
| 2023/05/04 | 5.110 | 5.500 | 4.800 | 5.460 | 163,594,625 | 853,554,955 |
| 2023/04/03 | 5.920 | 6.000 | 4.970 | 5.110 | 221,974,170 | 1,220,857,935 |
| 2023/03/01 | 5.880 | 6.480 | 5.430 | 5.960 | 200,426,284 | 1,190,031,061 |
| 2023/02/01 | 5.700 | 6.130 | 5.650 | 5.900 | 182,630,345 | 1,067,474,366 |
| 2023/01/03 | 4.930 | 5.720 | 4.920 | 5.700 | 92,019,464 | 489,313,499 |
| 2022/12/01 | 5.280 | 5.360 | 4.850 | 4.960 | 103,598,214 | 529,645,869 |
| 2022/11/01 | 5.190 | 5.780 | 5.100 | 5.230 | 190,807,486 | 1,016,049,862 |
| 2022/10/10 | 4.940 | 5.480 | 4.800 | 5.120 | 120,336,004 | 611,908,580 |
| 2022/09/01 | 5.470 | 5.980 | 4.910 | 4.940 | 181,267,080 | 965,247,201 |
| 2022/08/01 | 6.130 | 6.830 | 5.400 | 5.470 | 492,963,569 | 2,936,830,462 |
| 2022/07/01 | 5.270 | 6.950 | 5.090 | 6.250 | 760,275,783 | 4,478,024,361 |
| 2022/06/01 | 4.740 | 5.940 | 4.720 | 5.320 | 319,940,405 | 1,657,291,297 |
| 2022/05/05 | 4.400 | 4.840 | 4.300 | 4.740 | 111,947,326 | 511,599,279 |
| 2022/04/01 | 4.920 | 5.580 | 4.010 | 4.390 | 284,286,180 | 1,343,252,200 |
| 2022/03/01 | 4.600 | 5.080 | 4.590 | 4.950 | 260,958,833 | 1,253,907,192 |
| 2022/02/07 | 4.530 | 4.750 | 4.470 | 4.590 | 92,597,000 | 424,557,245 |
| 2022/01/04 | 5.020 | 5.190 | 4.340 | 4.450 | 191,364,644 | 908,982,059 |
| 2021/12/01 | 4.890 | 5.140 | 4.700 | 5.020 | 329,545,490 | 1,627,130,856 |
| 2021/11/01 | 4.430 | 5.130 | 4.310 | 4.940 | 270,997,993 | 1,274,368,062 |
| 2021/10/08 | 5.030 | 5.150 | 4.340 | 4.440 | 106,142,560 | 503,115,734 |
| 2021/09/01 | 5.220 | 5.500 | 4.540 | 4.910 | 418,531,098 | 2,110,443,061 |
| 2021/08/02 | 4.870 | 5.760 | 4.820 | 5.240 | 610,966,225 | 3,160,222,798 |
| 2021/07/01 | 5.050 | 5.430 | 4.430 | 4.860 | 682,482,105 | 3,373,167,803 |
| 2021/06/01 | 4.400 | 5.140 | 4.350 | 5.090 | 451,242,134 | 2,141,143,925 |
| 2021/05/06 | 4.330 | 4.480 | 4.290 | 4.410 | 86,290,931 | 377,738,550 |
| 2021/04/01 | 4.510 | 4.560 | 4.290 | 4.310 | 97,141,046 | 429,120,570 |
| 2021/03/01 | 4.500 | 5.020 | 4.400 | 4.530 | 260,158,414 | 1,199,980,684 |
| 2021/02/01 | 4.430 | 4.750 | 4.080 | 4.520 | 139,862,109 | 621,687,074 |
| 2021/01/04 | 4.820 | 5.060 | 4.360 | 4.410 | 247,614,779 | 1,154,503,907 |
| 2020/12/01 | 5.510 | 5.600 | 4.410 | 4.850 | 278,951,933 | 1,420,562,718 |
| 2020/11/02 | 5.860 | 6.480 | 5.300 | 5.520 | 584,297,748 | 3,383,083,960 |
| 2020/10/09 | 5.450 | 6.360 | 5.400 | 5.860 | 513,049,970 | 2,959,015,701 |
| 2020/09/01 | 5.900 | 7.190 | 5.260 | 5.350 | 1,221,349,019 | 7,236,492,937 |
| 2020/08/03 | 5.080 | 6.260 | 4.940 | 5.910 | 630,380,060 | 3,497,033,382 |
| 2020/07/01 | 4.930 | 5.580 | 4.890 | 5.040 | 476,025,212 | 2,432,488,833 |
| 2020/06/01 | 5.020 | 5.140 | 4.800 | 4.920 | 241,639,923 | 1,200,950,417 |
| 2020/05/06 | 4.870 | 5.860 | 4.820 | 5.000 | 637,201,140 | 3,273,620,856 |
| 2020/04/01 | 4.790 | 5.380 | 4.660 | 4.920 | 364,455,426 | 1,799,498,665 |
| 2020/03/02 | 5.050 | 5.600 | 4.660 | 4.810 | 576,477,986 | 2,899,684,269 |
| 2020/02/03 | 4.680 | 5.840 | 4.300 | 4.930 | 782,079,967 | 3,861,519,837 |
| 2020/01/02 | 4.640 | 5.780 | 4.640 | 5.200 | 642,577,978 | 3,254,657,458 |
| 2019/12/02 | 4.310 | 4.850 | 4.290 | 4.630 | 340,134,197 | 1,537,406,570 |
| 2019/11/01 | 4.410 | 4.560 | 4.150 | 4.290 | 145,245,137 | 632,179,458 |
| 2019/10/08 | 4.400 | 4.740 | 4.340 | 4.410 | 198,910,236 | 889,626,030 |
| 2019/09/02 | 4.500 | 5.050 | 4.410 | 4.410 | 565,201,213 | 2,595,686,570 |
| 2019/08/01 | 4.590 | 4.900 | 4.030 | 4.520 | 485,000,607 | 2,187,352,737 |
| 2019/07/01 | 5.230 | 5.640 | 4.480 | 4.570 | 701,374,556 | 3,492,845,288 |
| 2019/06/03 | 5.310 | 5.700 | 4.650 | 5.380 | 1,334,587,155 | 7,019,928,435 |
| 2019/05/06 | 4.250 | 6.500 | 3.920 | 5.240 | 1,532,817,179 | 7,629,597,508 |
| 2019/04/01 | 4.730 | 5.430 | 4.220 | 4.360 | 405,924,399 | 1,901,755,809 |
| 2019/03/01 | 4.510 | 5.660 | 4.370 | 4.690 | 785,346,674 | 3,775,554,135 |
| 2019/02/01 | 3.600 | 5.050 | 3.600 | 4.480 | 639,447,084 | 2,674,487,428 |
| 2019/01/02 | 3.320 | 4.140 | 3.290 | 3.620 | 296,802,899 | 1,066,264,414 |
| 2018/12/03 | 3.530 | 3.770 | 3.280 | 3.320 | 70,978,014 | 246,648,598 |
| 2018/11/01 | 3.330 | 3.760 | 3.300 | 3.480 | 109,688,414 | 380,344,575 |