日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.870 | 4.890 | 4.410 | 4.450 | 25,862,981 | 120,392,176 |
| 2026/03/02 | 5.370 | 5.450 | 4.510 | 4.730 | 214,286,756 | 1,074,648,081 |
| 2026/02/02 | 5.350 | 5.770 | 5.300 | 5.450 | 182,400,324 | 997,273,771 |
| 2026/01/05 | 6.510 | 8.080 | 5.310 | 5.350 | 559,586,037 | 3,532,386,858 |
| 2025/12/01 | 5.800 | 6.690 | 5.480 | 6.570 | 602,713,369 | 3,697,646,518 |
| 2025/11/03 | 4.990 | 6.280 | 4.940 | 5.800 | 468,713,153 | 2,579,094,124 |
| 2025/10/09 | 4.830 | 5.070 | 4.520 | 4.960 | 126,888,222 | 614,773,435 |
| 2025/09/01 | 4.880 | 5.170 | 4.620 | 4.850 | 259,470,824 | 1,266,217,621 |
| 2025/08/01 | 5.060 | 5.650 | 4.770 | 4.880 | 260,620,573 | 1,326,558,716 |
| 2025/07/01 | 5.030 | 5.500 | 4.900 | 5.040 | 330,797,319 | 1,692,855,279 |
| 2025/06/03 | 4.620 | 5.050 | 4.530 | 5.020 | 207,104,056 | 995,134,989 |
| 2025/05/06 | 4.400 | 4.930 | 4.370 | 4.650 | 230,938,111 | 1,059,428,584 |
| 2025/04/01 | 4.540 | 5.000 | 3.490 | 4.330 | 503,801,650 | 2,186,499,161 |
| 2025/03/03 | 5.090 | 5.300 | 4.410 | 4.500 | 214,041,233 | 1,032,748,949 |
| 2025/02/05 | 4.510 | 5.370 | 4.470 | 5.080 | 234,421,956 | 1,138,704,651 |
| 2025/01/02 | 4.790 | 5.220 | 4.110 | 4.420 | 246,835,380 | 1,144,081,986 |
| 2024/12/02 | 5.580 | 7.220 | 4.770 | 4.790 | 852,112,095 | 4,763,306,611 |
| 2024/11/01 | 5.020 | 6.100 | 4.560 | 5.760 | 535,641,356 | 2,871,037,668 |
| 2024/10/08 | 6.280 | 6.420 | 4.480 | 5.070 | 528,175,697 | 2,937,977,314 |
| 2024/09/02 | 3.380 | 5.480 | 3.260 | 5.470 | 712,150,918 | 3,131,683,661 |
| 2024/08/01 | 3.450 | 3.910 | 3.050 | 3.460 | 400,838,436 | 1,389,907,276 |
| 2024/07/01 | 3.510 | 3.890 | 3.000 | 3.440 | 335,831,249 | 1,161,976,121 |
| 2024/06/03 | 4.450 | 4.490 | 3.270 | 3.490 | 465,531,993 | 1,827,213,072 |
| 2024/05/06 | 3.680 | 6.140 | 3.430 | 4.460 | 963,624,282 | 4,266,446,508 |
| 2024/04/01 | 4.120 | 4.290 | 2.950 | 3.610 | 200,805,400 | 751,514,209 |
| 2024/03/01 | 3.840 | 4.390 | 3.720 | 4.120 | 200,640,402 | 806,072,815 |
| 2024/02/01 | 4.300 | 4.360 | 2.390 | 3.840 | 317,460,011 | 1,181,744,890 |
| 2024/01/02 | 5.930 | 6.000 | 4.320 | 4.350 | 141,375,941 | 728,086,096 |
| 2023/12/01 | 5.790 | 6.010 | 5.450 | 5.920 | 135,233,384 | 783,339,376 |
| 2023/11/01 | 5.470 | 5.940 | 5.440 | 5.800 | 132,849,549 | 752,260,571 |
| 2023/10/09 | 5.480 | 5.590 | 5.030 | 5.470 | 119,262,804 | 643,124,670 |
| 2023/09/01 | 5.840 | 6.420 | 5.220 | 5.460 | 326,165,046 | 1,870,556,538 |
| 2023/08/01 | 6.130 | 6.210 | 5.080 | 5.740 | 510,753,708 | 2,957,263,969 |
| 2023/07/03 | 5.040 | 6.600 | 4.940 | 6.310 | 312,912,670 | 1,790,642,754 |
| 2023/06/01 | 5.130 | 5.220 | 4.750 | 5.040 | 72,042,437 | 362,733,670 |
| 2023/05/04 | 4.680 | 5.150 | 4.630 | 5.120 | 72,777,006 | 356,243,444 |
| 2023/04/03 | 5.220 | 5.490 | 4.420 | 4.680 | 132,525,042 | 656,330,270 |
| 2023/03/01 | 5.080 | 5.670 | 4.930 | 5.180 | 194,613,352 | 1,014,908,630 |
| 2023/02/01 | 4.950 | 5.450 | 4.950 | 5.080 | 72,964,417 | 372,665,759 |
| 2023/01/03 | 4.580 | 4.980 | 4.580 | 4.950 | 33,707,331 | 160,868,237 |
| 2022/12/01 | 5.040 | 5.150 | 4.520 | 4.600 | 44,773,107 | 216,142,174 |
| 2022/11/01 | 4.880 | 5.220 | 4.860 | 4.990 | 49,975,758 | 249,254,093 |
| 2022/10/10 | 4.500 | 5.010 | 4.390 | 4.890 | 37,225,270 | 174,865,705 |
| 2022/09/01 | 5.270 | 5.410 | 4.490 | 4.520 | 52,624,407 | 259,043,643 |
| 2022/08/01 | 5.550 | 6.160 | 5.210 | 5.260 | 98,071,634 | 543,807,210 |
| 2022/07/01 | 5.530 | 5.770 | 5.190 | 5.550 | 69,391,758 | 382,348,586 |
| 2022/06/01 | 5.250 | 5.680 | 5.090 | 5.550 | 64,064,086 | 345,465,583 |
| 2022/05/05 | 4.920 | 5.270 | 4.820 | 5.250 | 67,095,604 | 339,839,234 |
| 2022/04/01 | 6.170 | 6.410 | 4.480 | 4.930 | 49,367,279 | 271,396,616 |
| 2022/03/01 | 6.280 | 6.540 | 5.550 | 6.260 | 80,349,221 | 494,750,328 |
| 2022/02/07 | 6.420 | 6.670 | 6.210 | 6.290 | 52,643,743 | 336,788,345 |
| 2022/01/04 | 6.970 | 7.350 | 6.090 | 6.300 | 135,964,801 | 907,904,958 |
| 2021/12/01 | 6.670 | 7.050 | 6.360 | 6.970 | 153,733,373 | 1,039,621,934 |
| 2021/11/01 | 6.060 | 6.800 | 5.930 | 6.650 | 88,476,001 | 562,707,366 |
| 2021/10/08 | 6.980 | 7.480 | 5.910 | 6.060 | 116,076,364 | 766,974,575 |
| 2021/09/01 | 6.850 | 7.090 | 6.580 | 6.950 | 120,739,567 | 829,178,976 |
| 2021/08/02 | 7.680 | 7.900 | 6.600 | 6.900 | 307,292,685 | 2,234,017,819 |
| 2021/07/01 | 6.670 | 8.800 | 6.200 | 7.820 | 417,119,952 | 3,075,216,846 |
| 2021/06/01 | 6.450 | 6.950 | 6.120 | 6.620 | 177,847,710 | 1,162,234,784 |
| 2021/05/06 | 6.070 | 6.700 | 5.930 | 6.500 | 113,522,421 | 715,191,252 |
| 2021/04/01 | 6.310 | 6.670 | 5.950 | 6.010 | 88,590,036 | 552,358,874 |
| 2021/03/01 | 6.460 | 7.020 | 6.210 | 6.310 | 167,238,852 | 1,087,052,538 |
| 2021/02/01 | 6.300 | 6.720 | 5.600 | 6.280 | 97,674,539 | 608,024,005 |
| 2021/01/04 | 6.860 | 7.160 | 5.900 | 6.200 | 177,422,384 | 1,158,568,167 |
| 2020/12/01 | 7.980 | 8.620 | 6.540 | 6.860 | 202,491,769 | 1,518,688,267 |
| 2020/11/02 | 10.060 | 10.750 | 7.850 | 7.970 | 364,511,286 | 3,338,012,101 |
| 2020/10/09 | 8.180 | 11.450 | 8.170 | 10.200 | 691,297,614 | 6,567,327,333 |
| 2020/09/01 | 7.730 | 9.860 | 7.100 | 8.100 | 679,701,065 | 5,571,849,480 |
| 2020/08/03 | 8.430 | 9.880 | 7.020 | 7.770 | 507,688,315 | 4,201,120,806 |
| 2020/07/01 | 6.020 | 8.310 | 5.820 | 8.310 | 473,144,431 | 3,366,422,626 |
| 2020/06/01 | 5.910 | 6.300 | 5.750 | 5.990 | 138,754,599 | 830,793,161 |
| 2020/05/06 | 5.960 | 6.280 | 5.510 | 5.870 | 105,663,221 | 623,941,320 |
| 2020/04/01 | 6.330 | 7.030 | 5.410 | 5.990 | 209,744,865 | 1,298,320,714 |
| 2020/03/02 | 8.610 | 9.570 | 6.270 | 6.330 | 526,214,348 | 4,049,219,407 |
| 2020/02/03 | 5.130 | 11.500 | 4.850 | 8.320 | 774,870,424 | 5,772,784,658 |
| 2020/01/02 | 5.420 | 6.010 | 5.360 | 5.700 | 121,071,031 | 680,721,871 |
| 2019/12/02 | 4.840 | 5.480 | 4.810 | 5.380 | 108,912,724 | 558,449,992 |
| 2019/11/01 | 5.340 | 6.170 | 4.740 | 4.840 | 231,687,912 | 1,221,574,516 |
| 2019/10/08 | 5.030 | 5.670 | 4.920 | 5.470 | 140,277,691 | 739,614,125 |
| 2019/09/02 | 4.980 | 5.460 | 4.840 | 4.950 | 82,122,317 | 415,333,618 |
| 2019/08/01 | 5.230 | 5.230 | 4.540 | 4.860 | 94,016,751 | 466,793,168 |
| 2019/07/01 | 5.200 | 5.780 | 4.930 | 5.350 | 104,138,850 | 553,497,987 |
| 2019/06/03 | 5.160 | 5.610 | 4.820 | 5.130 | 82,304,912 | 426,339,444 |
| 2019/05/06 | 5.300 | 5.420 | 4.870 | 5.140 | 90,043,990 | 466,652,978 |
| 2019/04/01 | 5.670 | 6.380 | 5.270 | 5.380 | 165,619,085 | 939,888,307 |
| 2019/03/01 | 5.140 | 6.370 | 5.030 | 5.670 | 274,146,011 | 1,522,195,726 |
| 2019/02/01 | 4.250 | 5.490 | 4.210 | 5.140 | 207,694,357 | 991,221,318 |
| 2019/01/02 | 4.220 | 4.690 | 4.150 | 4.200 | 71,377,048 | 307,991,962 |
| 2018/12/03 | 4.560 | 5.100 | 4.180 | 4.230 | 76,792,237 | 346,908,930 |
| 2018/11/01 | 4.240 | 4.890 | 4.230 | 4.480 | 106,236,936 | 473,816,734 |