日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.350 | 5.370 | 5.080 | 5.090 | 69,067,707 | 360,706,099 |
| 2026/03/02 | 6.160 | 6.200 | 5.110 | 5.230 | 907,296,356 | 5,148,906,820 |
| 2026/02/02 | 6.110 | 7.180 | 5.850 | 6.320 | 1,408,466,768 | 8,964,890,978 |
| 2026/01/05 | 5.430 | 6.260 | 5.360 | 6.040 | 1,091,643,371 | 6,301,511,359 |
| 2025/12/01 | 5.660 | 5.760 | 5.120 | 5.390 | 529,854,419 | 2,904,926,852 |
| 2025/11/03 | 5.660 | 5.790 | 5.410 | 5.660 | 605,508,190 | 3,409,011,109 |
| 2025/10/09 | 5.930 | 6.000 | 5.490 | 5.650 | 490,066,836 | 2,826,460,476 |
| 2025/09/01 | 6.240 | 6.460 | 5.580 | 5.870 | 977,956,966 | 5,904,415,182 |
| 2025/08/01 | 5.780 | 6.550 | 5.690 | 6.240 | 1,254,991,812 | 7,611,525,339 |
| 2025/07/01 | 5.840 | 6.070 | 5.620 | 5.740 | 1,004,982,299 | 5,846,484,524 |
| 2025/06/03 | 5.590 | 6.060 | 5.280 | 5.850 | 1,033,315,587 | 5,884,732,267 |
| 2025/05/06 | 5.320 | 5.600 | 5.140 | 5.380 | 650,894,551 | 3,488,794,793 |
| 2025/04/01 | 5.400 | 6.390 | 4.220 | 5.260 | 973,376,870 | 5,175,931,506 |
| 2025/03/03 | 5.670 | 6.080 | 5.290 | 5.370 | 753,627,206 | 4,222,196,421 |
| 2025/02/05 | 5.490 | 6.660 | 5.400 | 5.630 | 1,406,458,166 | 8,150,425,071 |
| 2025/01/02 | 5.400 | 5.550 | 4.730 | 5.300 | 536,605,997 | 2,814,498,454 |
| 2024/12/02 | 6.300 | 7.130 | 5.410 | 5.410 | 1,672,419,801 | 10,139,045,043 |
| 2024/11/01 | 5.940 | 6.480 | 5.470 | 6.330 | 1,470,674,070 | 8,904,931,493 |
| 2024/10/07 | 5.000 | 6.590 | 4.940 | 6.000 | 1,526,357,448 | 8,597,208,325 |
| 2024/09/02 | 4.300 | 5.580 | 3.990 | 5.500 | 808,721,420 | 3,916,233,476 |
| 2024/08/01 | 4.140 | 5.250 | 3.910 | 4.260 | 1,081,776,922 | 4,749,000,687 |
| 2024/07/01 | 4.050 | 4.190 | 3.700 | 4.130 | 412,284,079 | 1,656,351,287 |
| 2024/06/03 | 4.370 | 4.370 | 3.780 | 4.060 | 350,215,785 | 1,451,644,428 |
| 2024/05/06 | 4.770 | 4.840 | 4.210 | 4.340 | 409,240,270 | 1,857,950,825 |
| 2024/04/01 | 4.930 | 5.770 | 4.100 | 4.700 | 1,222,246,298 | 5,958,450,702 |
| 2024/03/01 | 5.090 | 5.520 | 4.680 | 4.920 | 803,655,710 | 4,060,470,474 |
| 2024/02/01 | 4.170 | 5.390 | 3.350 | 5.070 | 911,534,375 | 4,097,347,015 |
| 2024/01/02 | 5.700 | 5.730 | 4.160 | 4.180 | 405,868,167 | 2,006,003,415 |
| 2023/12/01 | 5.850 | 6.460 | 5.330 | 5.690 | 765,270,907 | 4,463,442,565 |
| 2023/11/01 | 5.560 | 6.230 | 5.510 | 5.810 | 601,377,507 | 3,474,458,546 |
| 2023/10/09 | 5.950 | 6.290 | 5.170 | 5.570 | 631,022,053 | 3,625,221,694 |
| 2023/09/01 | 5.470 | 6.770 | 5.390 | 5.950 | 1,172,563,577 | 6,912,262,286 |
| 2023/08/01 | 5.910 | 6.100 | 5.090 | 5.470 | 466,279,146 | 2,630,980,081 |
| 2023/07/03 | 6.110 | 6.130 | 5.680 | 5.930 | 479,394,569 | 2,858,390,117 |
| 2023/06/01 | 6.300 | 7.320 | 5.890 | 6.100 | 1,433,204,434 | 9,176,091,388 |
| 2023/05/04 | 6.480 | 7.080 | 5.930 | 6.320 | 1,001,276,398 | 6,460,735,958 |
| 2023/04/03 | 6.840 | 7.500 | 5.940 | 6.500 | 1,666,734,645 | 11,158,788,448 |
| 2023/03/01 | 6.070 | 7.170 | 6.030 | 6.850 | 2,305,488,925 | 15,054,842,680 |
| 2023/02/01 | 5.190 | 6.570 | 5.180 | 5.900 | 1,447,521,777 | 8,265,349,346 |
| 2023/01/03 | 4.800 | 5.250 | 4.760 | 5.190 | 276,174,561 | 1,380,872,805 |
| 2022/12/01 | 5.050 | 5.290 | 4.620 | 4.790 | 295,424,159 | 1,458,656,785 |
| 2022/11/01 | 4.970 | 5.600 | 4.880 | 5.020 | 671,938,304 | 3,438,644,270 |
| 2022/10/10 | 4.410 | 5.030 | 4.230 | 4.950 | 253,841,691 | 1,181,633,071 |
| 2022/09/01 | 5.430 | 5.590 | 4.370 | 4.390 | 352,406,722 | 1,742,651,240 |
| 2022/08/01 | 5.660 | 5.980 | 5.220 | 5.470 | 819,129,043 | 4,572,787,882 |
| 2022/07/01 | 5.230 | 6.120 | 4.770 | 5.680 | 818,666,531 | 4,461,732,593 |
| 2022/06/01 | 4.980 | 5.880 | 4.820 | 5.220 | 858,159,927 | 4,483,885,618 |
| 2022/05/05 | 4.630 | 5.170 | 4.510 | 4.990 | 557,148,608 | 2,688,242,033 |
| 2022/04/01 | 6.540 | 6.910 | 4.110 | 4.640 | 642,399,108 | 3,565,315,049 |
| 2022/03/01 | 7.360 | 7.510 | 6.000 | 6.550 | 761,574,658 | 5,220,594,280 |
| 2022/02/07 | 7.800 | 8.240 | 6.830 | 7.360 | 628,048,370 | 4,746,475,556 |
| 2022/01/04 | 8.910 | 9.870 | 7.390 | 7.650 | 1,893,103,684 | 16,006,191,648 |
| 2021/12/01 | 8.400 | 10.180 | 8.110 | 8.830 | 2,230,564,254 | 19,807,410,575 |
| 2021/11/01 | 7.570 | 10.250 | 7.570 | 8.370 | 2,961,545,887 | 24,995,447,286 |
| 2021/10/08 | 8.680 | 8.850 | 7.080 | 7.520 | 1,039,823,420 | 8,352,381,621 |
| 2021/09/01 | 9.000 | 12.170 | 8.030 | 8.550 | 2,641,028,606 | 24,924,707,469 |
| 2021/08/02 | 8.270 | 11.190 | 8.020 | 9.170 | 2,657,094,603 | 24,345,629,299 |
| 2021/07/01 | 7.740 | 11.400 | 7.310 | 8.200 | 4,061,791,995 | 35,185,273,156 |
| 2021/06/01 | 6.620 | 10.490 | 5.670 | 7.700 | 4,285,336,658 | 32,654,265,333 |
| 2021/05/06 | 3.810 | 6.930 | 3.790 | 6.810 | 1,300,881,676 | 6,940,203,741 |
| 2021/04/01 | 3.870 | 4.030 | 3.760 | 3.810 | 202,045,943 | 781,412,684 |
| 2021/03/01 | 4.060 | 4.320 | 3.850 | 3.870 | 349,832,598 | 1,408,076,206 |
| 2021/02/01 | 3.870 | 4.200 | 3.590 | 4.030 | 258,148,377 | 1,012,587,008 |
| 2021/01/04 | 4.700 | 4.710 | 3.780 | 3.860 | 335,088,819 | 1,428,316,090 |
| 2020/12/01 | 5.130 | 5.350 | 4.520 | 4.670 | 416,240,926 | 2,046,864,753 |
| 2020/11/02 | 5.390 | 6.190 | 5.060 | 5.220 | 769,382,208 | 4,204,673,766 |
| 2020/10/09 | 5.240 | 5.860 | 5.210 | 5.390 | 575,860,063 | 3,124,040,841 |
| 2020/09/01 | 5.260 | 6.940 | 5.060 | 5.130 | 1,587,992,679 | 8,888,789,020 |
| 2020/08/03 | 5.050 | 5.630 | 4.810 | 5.260 | 741,552,208 | 3,846,802,079 |
| 2020/07/01 | 4.750 | 5.650 | 4.680 | 5.060 | 878,810,710 | 4,424,811,924 |
| 2020/06/01 | 4.850 | 5.200 | 4.600 | 4.750 | 432,532,432 | 2,097,782,295 |
| 2020/05/06 | 4.500 | 5.360 | 4.480 | 4.760 | 454,739,559 | 2,171,381,394 |
| 2020/04/01 | 4.890 | 5.430 | 4.330 | 4.560 | 435,544,021 | 2,091,700,160 |
| 2020/03/02 | 5.800 | 6.330 | 4.840 | 4.890 | 795,210,763 | 4,345,826,819 |
| 2020/02/03 | 6.010 | 7.200 | 5.410 | 5.740 | 1,568,661,181 | 9,553,146,592 |
| 2020/01/02 | 6.000 | 7.370 | 5.970 | 6.680 | 1,409,179,435 | 9,166,712,224 |
| 2019/12/02 | 4.760 | 6.810 | 4.690 | 5.920 | 1,526,665,176 | 8,465,358,400 |
| 2019/11/01 | 4.950 | 5.060 | 4.550 | 4.790 | 283,041,170 | 1,369,211,659 |
| 2019/10/08 | 5.030 | 5.390 | 4.760 | 4.940 | 392,281,876 | 1,973,177,836 |
| 2019/09/02 | 5.020 | 6.040 | 5.000 | 5.030 | 906,804,036 | 4,781,124,279 |
| 2019/08/01 | 5.270 | 5.600 | 4.420 | 5.030 | 719,245,942 | 3,653,769,385 |
| 2019/07/01 | 5.850 | 6.070 | 5.060 | 5.290 | 573,139,742 | 3,190,955,513 |
| 2019/06/03 | 5.870 | 6.200 | 5.320 | 5.690 | 775,680,285 | 4,475,675,244 |
| 2019/05/06 | 6.150 | 6.600 | 5.450 | 5.910 | 1,470,162,269 | 8,861,403,076 |
| 2019/04/01 | 7.590 | 9.200 | 5.970 | 6.270 | 2,216,031,208 | 16,082,846,492 |
| 2019/03/01 | 4.230 | 8.380 | 4.120 | 7.650 | 3,609,975,482 | 22,002,800,562 |
| 2019/02/01 | 3.690 | 4.350 | 3.660 | 4.210 | 703,752,270 | 2,799,174,653 |
| 2019/01/02 | 3.300 | 3.920 | 3.200 | 3.650 | 674,604,130 | 2,372,920,027 |
| 2018/12/03 | 3.450 | 3.920 | 3.170 | 3.290 | 583,277,068 | 2,016,680,462 |
| 2018/11/01 | 3.160 | 3.530 | 3.120 | 3.270 | 525,614,625 | 1,718,759,823 |