日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.310 | 5.340 | 5.000 | 5.010 | 98,816,092 | 510,385,115 |
| 2026/03/02 | 6.010 | 6.120 | 5.010 | 5.290 | 1,346,611,628 | 7,551,124,704 |
| 2026/02/02 | 5.300 | 6.460 | 5.260 | 6.120 | 1,369,942,616 | 7,925,118,033 |
| 2026/01/05 | 5.220 | 5.850 | 5.200 | 5.320 | 1,027,805,701 | 5,547,581,271 |
| 2025/12/01 | 5.180 | 5.470 | 4.950 | 5.180 | 603,369,240 | 3,134,503,201 |
| 2025/11/03 | 5.490 | 5.850 | 5.080 | 5.180 | 817,243,479 | 4,413,114,786 |
| 2025/10/09 | 5.730 | 5.900 | 5.120 | 5.400 | 623,082,966 | 3,450,321,924 |
| 2025/09/01 | 5.390 | 6.580 | 5.140 | 5.710 | 1,869,053,880 | 10,662,952,385 |
| 2025/08/01 | 5.060 | 5.530 | 5.010 | 5.350 | 875,224,342 | 4,583,987,491 |
| 2025/07/01 | 5.260 | 5.370 | 5.030 | 5.050 | 733,953,645 | 3,800,044,996 |
| 2025/06/03 | 4.980 | 5.870 | 4.750 | 5.270 | 1,046,593,349 | 5,460,600,798 |
| 2025/05/06 | 4.780 | 5.630 | 4.780 | 5.020 | 1,091,071,438 | 5,512,638,440 |
| 2025/04/01 | 5.020 | 5.110 | 3.720 | 4.680 | 709,186,662 | 3,285,307,211 |
| 2025/03/03 | 5.100 | 5.680 | 4.920 | 5.010 | 1,156,691,530 | 5,988,770,396 |
| 2025/02/05 | 4.430 | 6.000 | 4.390 | 5.110 | 1,279,946,731 | 6,377,334,587 |
| 2025/01/02 | 4.520 | 4.680 | 4.150 | 4.400 | 424,072,630 | 1,881,822,295 |
| 2024/12/02 | 5.880 | 6.350 | 4.500 | 4.510 | 1,161,658,744 | 6,168,407,930 |
| 2024/11/01 | 4.910 | 6.390 | 4.710 | 5.830 | 2,246,904,335 | 12,268,097,669 |
| 2024/10/07 | 4.620 | 6.380 | 4.510 | 4.940 | 1,440,028,394 | 7,362,145,164 |
| 2024/09/02 | 3.830 | 5.350 | 3.500 | 5.340 | 583,276,038 | 2,627,658,551 |
| 2024/08/01 | 3.610 | 3.960 | 3.390 | 3.860 | 352,508,312 | 1,306,043,295 |
| 2024/07/01 | 3.780 | 3.810 | 3.310 | 3.620 | 305,131,252 | 1,107,626,444 |
| 2024/06/03 | 4.160 | 4.170 | 3.620 | 3.770 | 348,870,093 | 1,371,059,465 |
| 2024/05/06 | 4.660 | 4.800 | 4.130 | 4.170 | 320,131,734 | 1,421,384,898 |
| 2024/04/01 | 5.180 | 5.210 | 4.470 | 4.610 | 505,617,342 | 2,461,092,412 |
| 2024/03/01 | 4.650 | 5.250 | 4.580 | 5.140 | 601,224,440 | 2,949,005,878 |
| 2024/02/01 | 4.300 | 4.870 | 3.370 | 4.640 | 460,508,457 | 1,977,883,822 |
| 2024/01/02 | 5.410 | 5.420 | 4.270 | 4.310 | 335,800,478 | 1,629,471,819 |
| 2023/12/01 | 5.740 | 5.870 | 5.130 | 5.380 | 245,479,993 | 1,357,504,361 |
| 2023/11/01 | 5.690 | 6.040 | 5.630 | 5.770 | 407,842,743 | 2,358,350,661 |
| 2023/10/09 | 5.650 | 5.770 | 5.310 | 5.690 | 280,730,652 | 1,573,495,304 |
| 2023/09/01 | 5.380 | 5.660 | 5.340 | 5.620 | 213,353,643 | 1,173,445,036 |
| 2023/08/01 | 5.970 | 5.970 | 5.150 | 5.380 | 260,148,763 | 1,461,385,676 |
| 2023/07/03 | 5.910 | 6.110 | 5.630 | 5.930 | 529,661,140 | 3,122,352,420 |
| 2023/06/01 | 5.390 | 5.960 | 5.310 | 5.860 | 578,234,585 | 3,255,460,713 |
| 2023/05/04 | 5.550 | 5.750 | 5.310 | 5.410 | 412,944,005 | 2,273,256,747 |
| 2023/04/03 | 6.280 | 6.300 | 5.300 | 5.550 | 633,505,006 | 3,710,755,572 |
| 2023/03/01 | 7.210 | 7.420 | 6.010 | 6.290 | 829,425,639 | 5,584,108,114 |
| 2023/02/01 | 7.400 | 8.010 | 6.970 | 7.220 | 1,122,819,420 | 8,308,863,708 |
| 2023/01/03 | 5.650 | 7.520 | 5.610 | 7.330 | 850,182,113 | 5,549,563,742 |
| 2022/12/01 | 6.440 | 6.910 | 5.560 | 5.670 | 573,315,701 | 3,523,024,982 |
| 2022/11/01 | 6.160 | 7.190 | 6.100 | 6.440 | 872,840,649 | 5,649,461,100 |
| 2022/10/10 | 6.430 | 7.270 | 5.980 | 6.110 | 829,764,471 | 5,349,906,426 |
| 2022/09/01 | 7.120 | 8.020 | 6.250 | 6.270 | 927,178,643 | 6,411,440,316 |
| 2022/08/01 | 8.050 | 8.870 | 7.050 | 7.110 | 1,543,478,774 | 11,992,830,073 |
| 2022/07/01 | 6.010 | 8.250 | 5.920 | 8.050 | 1,615,275,582 | 11,399,807,419 |
| 2022/06/01 | 4.230 | 6.650 | 4.180 | 6.120 | 1,959,265,935 | 10,374,313,125 |
| 2022/05/05 | 3.730 | 4.390 | 3.580 | 4.200 | 567,738,228 | 2,256,759,456 |
| 2022/04/01 | 4.720 | 4.750 | 3.520 | 3.730 | 373,019,218 | 1,559,220,331 |
| 2022/03/01 | 5.230 | 5.540 | 4.460 | 4.700 | 553,091,707 | 2,755,779,430 |
| 2022/02/07 | 5.230 | 5.360 | 5.000 | 5.180 | 236,944,894 | 1,230,336,362 |
| 2022/01/04 | 5.650 | 5.950 | 4.910 | 5.130 | 531,115,317 | 2,873,333,864 |
| 2021/12/01 | 5.450 | 5.750 | 4.960 | 5.650 | 1,192,472,914 | 6,501,958,563 |
| 2021/11/01 | 4.000 | 6.440 | 4.000 | 5.480 | 2,829,293,511 | 14,089,881,684 |
| 2021/10/08 | 4.680 | 4.740 | 3.750 | 3.930 | 612,436,828 | 2,618,167,439 |
| 2021/09/01 | 4.030 | 5.070 | 3.920 | 4.610 | 1,614,621,849 | 7,116,445,799 |
| 2021/08/02 | 4.060 | 4.440 | 3.650 | 3.980 | 1,215,026,624 | 4,899,594,861 |
| 2021/07/01 | 3.240 | 4.640 | 3.030 | 4.080 | 1,829,038,283 | 6,854,320,965 |
| 2021/06/01 | 2.970 | 3.480 | 2.950 | 3.250 | 895,279,557 | 2,831,321,599 |
| 2021/05/06 | 2.860 | 3.080 | 2.840 | 2.970 | 306,465,261 | 900,241,704 |
| 2021/04/01 | 2.940 | 3.110 | 2.820 | 2.860 | 381,565,534 | 1,118,940,928 |
| 2021/03/01 | 3.160 | 3.330 | 2.870 | 2.930 | 678,498,806 | 2,084,687,581 |
| 2021/02/01 | 3.060 | 3.390 | 2.770 | 3.170 | 381,191,158 | 1,180,739,611 |
| 2021/01/04 | 3.660 | 3.780 | 2.910 | 3.070 | 752,568,254 | 2,524,866,492 |
| 2020/12/01 | 3.870 | 4.230 | 3.650 | 3.680 | 1,045,130,087 | 4,031,589,310 |
| 2020/11/02 | 4.640 | 5.500 | 3.850 | 3.880 | 1,838,316,763 | 8,212,680,138 |
| 2020/10/09 | 4.050 | 5.390 | 3.930 | 4.580 | 2,329,474,296 | 10,453,515,903 |
| 2020/09/01 | 3.510 | 5.690 | 3.240 | 3.830 | 4,057,051,137 | 16,502,055,499 |
| 2020/08/03 | 2.640 | 3.720 | 2.540 | 3.500 | 2,056,023,391 | 6,373,672,512 |
| 2020/07/01 | 2.270 | 2.970 | 2.260 | 2.620 | 897,295,412 | 2,270,157,392 |
| 2020/06/01 | 2.280 | 2.470 | 2.220 | 2.270 | 339,027,133 | 783,152,677 |
| 2020/05/06 | 2.520 | 2.630 | 2.230 | 2.270 | 337,108,616 | 813,274,536 |
| 2020/04/01 | 2.430 | 3.000 | 2.340 | 2.510 | 943,047,511 | 2,423,632,103 |
| 2020/03/02 | 3.080 | 4.250 | 2.430 | 2.440 | 2,726,419,336 | 8,315,578,974 |
| 2020/02/03 | 2.050 | 3.540 | 1.850 | 3.190 | 642,444,410 | 1,707,296,019 |
| 2020/01/02 | 2.440 | 2.680 | 2.240 | 2.280 | 347,611,128 | 837,742,818 |
| 2019/12/02 | 2.360 | 2.610 | 2.270 | 2.430 | 382,277,024 | 924,154,705 |
| 2019/11/01 | 2.340 | 2.680 | 2.220 | 2.340 | 298,950,469 | 715,986,373 |
| 2019/10/08 | 2.600 | 2.680 | 2.330 | 2.340 | 204,288,794 | 508,168,375 |
| 2019/09/02 | 2.830 | 3.020 | 2.580 | 2.590 | 713,346,292 | 1,965,269,034 |
| 2019/08/01 | 2.510 | 3.120 | 2.250 | 2.990 | 516,273,596 | 1,402,973,497 |
| 2019/07/01 | 2.910 | 2.920 | 2.470 | 2.520 | 222,652,418 | 602,274,790 |
| 2019/06/03 | 2.890 | 3.030 | 2.820 | 2.850 | 269,538,713 | 780,988,420 |
| 2019/05/06 | 3.100 | 3.180 | 2.800 | 2.890 | 484,819,614 | 1,450,822,694 |
| 2019/04/01 | 3.130 | 3.810 | 3.130 | 3.200 | 818,566,287 | 2,715,593,657 |
| 2019/03/01 | 2.950 | 3.480 | 2.860 | 3.100 | 778,572,098 | 2,411,627,073 |
| 2019/02/01 | 2.550 | 3.100 | 2.530 | 2.940 | 402,974,457 | 1,120,268,990 |
| 2019/01/02 | 2.330 | 2.790 | 2.320 | 2.530 | 462,955,529 | 1,153,916,656 |
| 2018/12/03 | 2.520 | 2.620 | 2.300 | 2.330 | 168,168,841 | 410,752,394 |
| 2018/11/01 | 2.350 | 2.720 | 2.320 | 2.480 | 319,869,872 | 789,278,909 |