日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.050 | 5.130 | 4.470 | 4.490 | 155,780,707 | 745,410,682 |
| 2026/03/02 | 5.330 | 6.780 | 4.940 | 4.980 | 2,217,185,381 | 12,211,148,485 |
| 2026/02/02 | 4.940 | 5.670 | 4.720 | 5.470 | 706,087,772 | 3,671,656,414 |
| 2026/01/05 | 4.910 | 5.490 | 4.860 | 4.980 | 731,707,332 | 3,702,439,099 |
| 2025/12/01 | 5.180 | 5.340 | 4.740 | 4.860 | 516,377,852 | 2,597,380,595 |
| 2025/11/03 | 5.270 | 6.580 | 5.000 | 5.140 | 1,228,036,313 | 6,751,129,630 |
| 2025/10/09 | 5.520 | 6.170 | 4.870 | 5.270 | 1,418,073,134 | 7,739,134,128 |
| 2025/09/01 | 4.180 | 6.220 | 3.910 | 5.460 | 935,400,003 | 4,623,214,514 |
| 2025/08/01 | 4.360 | 4.550 | 4.050 | 4.200 | 374,715,190 | 1,607,528,165 |
| 2025/07/01 | 4.190 | 4.600 | 4.080 | 4.370 | 503,678,758 | 2,170,855,446 |
| 2025/06/03 | 3.770 | 4.350 | 3.770 | 4.180 | 368,577,430 | 1,480,759,825 |
| 2025/05/06 | 3.590 | 3.910 | 3.590 | 3.810 | 272,551,361 | 1,015,253,819 |
| 2025/04/01 | 3.810 | 3.920 | 2.980 | 3.570 | 374,895,091 | 1,338,375,474 |
| 2025/03/03 | 4.060 | 4.750 | 3.730 | 3.760 | 569,293,981 | 2,319,872,972 |
| 2025/02/05 | 3.840 | 4.390 | 3.810 | 4.090 | 344,569,036 | 1,389,474,637 |
| 2025/01/02 | 4.370 | 4.470 | 3.780 | 3.800 | 258,751,111 | 1,062,173,310 |
| 2024/12/02 | 4.920 | 5.350 | 4.370 | 4.370 | 450,809,918 | 2,142,474,135 |
| 2024/11/01 | 6.870 | 6.870 | 4.620 | 4.940 | 1,011,945,574 | 5,894,582,968 |
| 2024/10/08 | 5.340 | 5.760 | 3.710 | 5.760 | 959,301,509 | 4,933,208,010 |
| 2024/09/02 | 2.720 | 4.650 | 2.630 | 4.570 | 793,472,620 | 2,890,224,018 |
| 2024/08/01 | 2.920 | 3.340 | 2.500 | 2.720 | 382,293,482 | 1,097,182,293 |
| 2024/07/01 | 2.880 | 3.000 | 2.640 | 2.950 | 235,964,537 | 676,628,309 |
| 2024/06/03 | 3.760 | 3.760 | 2.800 | 2.880 | 256,448,715 | 846,280,759 |
| 2024/05/06 | 4.160 | 4.350 | 3.690 | 3.760 | 208,538,566 | 832,068,878 |
| 2024/04/01 | 4.220 | 4.530 | 3.660 | 4.090 | 213,590,860 | 881,062,297 |
| 2024/03/01 | 4.340 | 4.540 | 4.070 | 4.210 | 173,766,241 | 745,457,173 |
| 2024/02/01 | 3.930 | 4.490 | 3.270 | 4.340 | 195,153,375 | 782,077,150 |
| 2024/01/02 | 4.840 | 4.910 | 3.930 | 3.940 | 181,287,419 | 798,571,080 |
| 2023/12/01 | 4.770 | 4.880 | 4.530 | 4.840 | 160,703,391 | 764,144,624 |
| 2023/11/01 | 4.770 | 5.040 | 4.710 | 4.760 | 183,183,831 | 882,946,065 |
| 2023/10/09 | 5.010 | 5.240 | 4.600 | 4.770 | 170,757,043 | 837,563,295 |
| 2023/09/01 | 4.870 | 5.110 | 4.800 | 5.010 | 140,216,757 | 693,722,405 |
| 2023/08/01 | 5.230 | 5.400 | 4.650 | 4.870 | 208,739,181 | 1,051,523,624 |
| 2023/07/03 | 5.090 | 5.270 | 5.020 | 5.240 | 179,535,544 | 925,505,729 |
| 2023/06/01 | 5.120 | 5.380 | 4.880 | 5.090 | 202,606,869 | 1,036,840,652 |
| 2023/05/04 | 5.300 | 5.460 | 5.030 | 5.140 | 341,015,872 | 1,784,365,550 |
| 2023/04/03 | 5.530 | 5.670 | 4.990 | 5.340 | 360,316,728 | 1,939,404,788 |
| 2023/03/01 | 5.910 | 6.260 | 5.460 | 5.530 | 376,216,990 | 2,178,296,372 |
| 2023/02/01 | 6.020 | 6.260 | 5.750 | 5.900 | 353,119,942 | 2,112,540,053 |
| 2023/01/03 | 4.700 | 6.270 | 4.690 | 5.990 | 468,474,682 | 2,535,619,216 |
| 2022/12/01 | 5.160 | 5.300 | 4.510 | 4.660 | 221,571,322 | 1,087,361,262 |
| 2022/11/01 | 4.990 | 5.750 | 4.990 | 5.150 | 370,140,768 | 1,932,134,808 |
| 2022/10/10 | 4.620 | 5.500 | 4.520 | 4.970 | 296,541,578 | 1,453,795,086 |
| 2022/09/01 | 5.160 | 5.530 | 4.630 | 4.690 | 419,966,374 | 2,100,881,785 |
| 2022/08/01 | 6.300 | 6.880 | 5.130 | 5.150 | 1,070,685,980 | 6,279,573,272 |
| 2022/07/01 | 5.050 | 6.740 | 4.940 | 6.380 | 1,783,269,408 | 10,302,839,004 |
| 2022/06/01 | 4.590 | 5.310 | 4.550 | 5.020 | 399,082,786 | 1,942,535,460 |
| 2022/05/05 | 3.960 | 4.750 | 3.930 | 4.640 | 259,524,460 | 1,121,145,667 |
| 2022/04/01 | 4.440 | 4.580 | 3.400 | 3.960 | 179,113,518 | 733,469,856 |
| 2022/03/01 | 4.940 | 5.160 | 4.280 | 4.470 | 265,671,673 | 1,251,977,759 |
| 2022/02/07 | 4.880 | 5.060 | 4.650 | 4.940 | 175,025,152 | 854,560,304 |
| 2022/01/04 | 5.820 | 5.920 | 4.640 | 4.800 | 215,933,224 | 1,143,366,421 |
| 2021/12/01 | 6.300 | 6.670 | 5.580 | 5.820 | 368,861,939 | 2,247,291,363 |
| 2021/11/01 | 5.520 | 6.430 | 5.230 | 6.260 | 469,718,035 | 2,752,547,685 |
| 2021/10/08 | 6.700 | 6.740 | 5.420 | 5.610 | 414,042,737 | 2,532,906,443 |
| 2021/09/01 | 6.350 | 8.250 | 5.880 | 6.590 | 1,046,744,405 | 7,083,842,760 |
| 2021/08/02 | 5.890 | 6.880 | 5.580 | 6.290 | 754,603,072 | 4,648,354,923 |
| 2021/07/01 | 5.200 | 6.140 | 4.880 | 5.860 | 694,495,596 | 3,833,615,689 |
| 2021/06/01 | 4.850 | 5.800 | 4.780 | 5.240 | 491,308,652 | 2,538,837,459 |
| 2021/05/06 | 4.500 | 4.940 | 4.490 | 4.850 | 146,310,246 | 686,926,604 |
| 2021/04/01 | 4.480 | 5.530 | 4.450 | 4.560 | 257,960,046 | 1,226,600,018 |
| 2021/03/01 | 4.660 | 5.580 | 4.490 | 4.520 | 378,931,354 | 1,823,607,141 |
| 2021/02/01 | 4.600 | 4.960 | 4.150 | 4.610 | 141,996,100 | 650,342,138 |
| 2021/01/04 | 6.110 | 6.460 | 4.570 | 4.660 | 410,073,091 | 2,234,898,345 |
| 2020/12/01 | 5.650 | 6.610 | 5.180 | 6.120 | 749,687,943 | 4,415,661,984 |
| 2020/11/02 | 6.200 | 6.620 | 5.510 | 5.690 | 351,051,512 | 2,108,064,329 |
| 2020/10/09 | 7.200 | 8.060 | 6.160 | 6.210 | 933,138,894 | 6,445,656,910 |
| 2020/09/01 | 5.390 | 7.280 | 5.080 | 6.680 | 1,109,105,300 | 6,773,860,619 |
| 2020/08/03 | 5.270 | 5.780 | 4.930 | 5.410 | 343,610,702 | 1,837,458,228 |
| 2020/07/01 | 4.510 | 5.560 | 4.480 | 5.240 | 440,147,227 | 2,177,628,405 |
| 2020/06/01 | 4.690 | 5.000 | 4.420 | 4.500 | 185,701,014 | 863,973,967 |
| 2020/05/06 | 5.400 | 7.290 | 4.630 | 4.690 | 631,527,337 | 3,474,979,171 |
| 2020/04/01 | 5.610 | 6.250 | 5.410 | 5.480 | 133,017,468 | 756,536,849 |
| 2020/03/02 | 5.950 | 6.840 | 4.910 | 5.670 | 216,902,934 | 1,267,255,391 |
| 2020/02/03 | 4.520 | 6.490 | 4.070 | 5.960 | 442,615,765 | 2,328,158,923 |
| 2020/01/02 | 5.320 | 5.780 | 4.910 | 5.020 | 114,572,691 | 602,365,922 |
| 2019/12/02 | 5.160 | 5.710 | 5.060 | 5.260 | 95,591,155 | 506,394,143 |
| 2019/11/01 | 5.870 | 6.160 | 5.010 | 5.140 | 81,557,221 | 452,234,790 |
| 2019/10/08 | 5.850 | 6.520 | 5.750 | 5.890 | 75,876,654 | 455,449,615 |
| 2019/09/02 | 5.350 | 7.190 | 5.350 | 5.820 | 160,336,215 | 950,392,914 |
| 2019/08/01 | 6.170 | 6.460 | 5.340 | 5.380 | 119,557,187 | 697,915,079 |
| 2019/07/01 | 6.080 | 6.960 | 5.680 | 6.220 | 177,364,829 | 1,105,869,708 |
| 2019/06/03 | 5.920 | 6.180 | 5.310 | 6.000 | 94,892,007 | 555,355,470 |
| 2019/05/06 | 6.060 | 6.140 | 5.450 | 5.940 | 116,498,449 | 687,049,602 |
| 2019/04/01 | 6.600 | 8.240 | 5.950 | 6.200 | 435,461,135 | 2,938,274,008 |
| 2019/03/01 | 6.780 | 7.670 | 6.150 | 6.650 | 524,650,295 | 3,574,180,134 |
| 2019/02/01 | 5.540 | 7.570 | 5.440 | 6.760 | 525,592,808 | 3,325,688,492 |
| 2019/01/02 | 4.790 | 8.500 | 4.790 | 5.480 | 644,436,932 | 3,795,733,529 |
| 2018/12/03 | - | - | - | - | 0 | - |
| 2018/11/01 | 4.170 | 4.350 | 4.150 | 4.350 | 14,701,626 | 62,555,418 |