日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.180 | 5.210 | 4.930 | 4.950 | 24,731,279 | 125,325,756 |
| 2026/03/02 | 5.660 | 5.850 | 4.840 | 5.100 | 296,701,434 | 1,591,061,439 |
| 2026/02/02 | 5.140 | 5.780 | 4.970 | 5.730 | 268,878,661 | 1,453,289,162 |
| 2026/01/05 | 4.450 | 5.080 | 4.440 | 4.790 | 231,392,079 | 1,085,228,850 |
| 2025/12/01 | 4.850 | 4.930 | 4.190 | 4.440 | 179,003,615 | 823,864,138 |
| 2025/11/03 | 4.870 | 5.190 | 4.710 | 4.880 | 250,447,119 | 1,230,321,472 |
| 2025/10/09 | 4.740 | 4.930 | 4.500 | 4.840 | 190,984,698 | 907,654,777 |
| 2025/09/01 | 5.230 | 5.240 | 4.490 | 4.730 | 301,513,083 | 1,484,198,151 |
| 2025/08/01 | 5.230 | 5.660 | 5.120 | 5.210 | 452,050,808 | 2,398,129,536 |
| 2025/07/01 | 4.930 | 5.530 | 4.780 | 5.210 | 611,846,823 | 3,128,066,882 |
| 2025/06/03 | 6.390 | 7.800 | 4.620 | 4.930 | 1,068,847,127 | 6,343,607,698 |
| 2025/05/06 | 5.800 | 6.910 | 5.710 | 6.320 | 484,379,605 | 2,995,887,856 |
| 2025/04/01 | 6.230 | 6.330 | 4.730 | 5.700 | 485,946,406 | 2,792,976,968 |
| 2025/03/03 | 6.460 | 8.940 | 6.000 | 6.190 | 1,428,865,939 | 9,855,602,814 |
| 2025/02/05 | 5.920 | 8.000 | 5.890 | 6.390 | 905,271,427 | 5,929,527,846 |
| 2025/01/02 | 5.820 | 6.350 | 5.140 | 5.720 | 359,845,887 | 2,071,812,694 |
| 2024/12/02 | 7.350 | 7.970 | 5.840 | 5.850 | 818,029,984 | 5,523,747,466 |
| 2024/11/01 | 8.300 | 8.480 | 6.420 | 7.420 | 1,211,818,113 | 9,276,467,655 |
| 2024/10/08 | 6.310 | 9.000 | 4.770 | 8.860 | 1,969,442,533 | 14,248,916,726 |
| 2024/09/02 | 3.110 | 5.260 | 2.950 | 5.260 | 1,103,639,826 | 4,574,587,078 |
| 2024/08/01 | 4.240 | 4.440 | 2.840 | 3.100 | 611,529,151 | 2,235,139,046 |
| 2024/07/01 | 3.370 | 4.920 | 3.240 | 4.250 | 1,238,837,268 | 4,887,213,022 |
| 2024/06/03 | 3.960 | 3.970 | 3.020 | 3.400 | 279,750,981 | 1,003,606,644 |
| 2024/05/06 | 4.500 | 4.700 | 3.790 | 3.930 | 205,844,240 | 870,721,135 |
| 2024/04/01 | 4.970 | 5.070 | 3.830 | 4.460 | 187,319,751 | 858,392,758 |
| 2024/03/01 | 5.000 | 5.870 | 4.750 | 4.950 | 421,019,289 | 2,165,091,693 |
| 2024/02/01 | 4.600 | 5.750 | 3.410 | 5.000 | 313,784,787 | 1,471,650,651 |
| 2024/01/02 | 6.110 | 6.170 | 4.520 | 4.640 | 228,949,545 | 1,227,169,561 |
| 2023/12/01 | 6.470 | 6.790 | 5.850 | 6.110 | 241,250,131 | 1,521,082,075 |
| 2023/11/01 | 5.810 | 7.400 | 5.760 | 6.440 | 839,185,739 | 5,330,927,406 |
| 2023/10/09 | 5.840 | 6.060 | 5.390 | 5.830 | 166,331,846 | 961,398,069 |
| 2023/09/01 | 5.970 | 6.200 | 5.670 | 5.890 | 168,935,267 | 1,002,208,471 |
| 2023/08/01 | 6.060 | 6.450 | 5.530 | 5.960 | 376,222,255 | 2,257,333,530 |
| 2023/07/03 | 5.950 | 6.360 | 5.790 | 6.070 | 242,167,232 | 1,463,295,499 |
| 2023/06/01 | 6.260 | 6.680 | 5.700 | 5.950 | 363,257,068 | 2,233,122,825 |
| 2023/05/04 | 6.540 | 6.580 | 5.830 | 6.340 | 358,791,468 | 2,268,459,056 |
| 2023/04/03 | 8.050 | 8.750 | 6.070 | 6.520 | 923,966,542 | 6,788,844,167 |
| 2023/03/01 | 7.260 | 8.770 | 7.060 | 7.920 | 849,628,997 | 6,586,748,799 |
| 2023/02/01 | 6.870 | 8.140 | 6.850 | 7.280 | 745,798,518 | 5,433,142,203 |
| 2023/01/03 | 6.040 | 6.910 | 6.040 | 6.900 | 279,258,548 | 1,807,500,951 |
| 2022/12/01 | 6.450 | 6.900 | 5.800 | 6.080 | 285,457,447 | 1,800,522,846 |
| 2022/11/01 | 6.650 | 7.300 | 6.320 | 6.420 | 570,861,215 | 3,809,071,457 |
| 2022/10/10 | 5.490 | 6.800 | 5.300 | 6.710 | 297,946,149 | 1,810,022,855 |
| 2022/09/01 | 6.180 | 6.750 | 5.430 | 5.440 | 259,342,214 | 1,543,086,173 |
| 2022/08/01 | 6.810 | 7.030 | 6.030 | 6.150 | 364,709,463 | 2,372,435,056 |
| 2022/07/01 | 7.030 | 7.580 | 6.210 | 6.810 | 562,246,573 | 3,883,718,202 |
| 2022/06/01 | 6.160 | 7.450 | 6.110 | 7.180 | 695,043,153 | 4,674,165,203 |
| 2022/05/05 | 5.790 | 6.450 | 5.670 | 6.160 | 492,134,885 | 2,961,421,670 |
| 2022/04/01 | 8.650 | 8.690 | 5.280 | 5.800 | 575,239,627 | 4,087,077,549 |
| 2022/03/01 | 8.930 | 10.680 | 8.360 | 8.750 | 1,883,169,318 | 17,287,494,339 |
| 2022/02/07 | 8.190 | 9.500 | 7.600 | 9.040 | 1,126,791,448 | 9,670,687,602 |
| 2022/01/04 | 8.160 | 12.400 | 7.900 | 8.010 | 1,700,492,587 | 15,504,241,161 |
| 2021/12/01 | 9.540 | 10.370 | 8.030 | 8.170 | 1,739,479,142 | 15,703,147,954 |
| 2021/11/01 | 6.870 | 8.840 | 6.740 | 8.840 | 800,733,598 | 6,263,738,570 |
| 2021/10/08 | 7.670 | 8.330 | 6.570 | 6.860 | 591,291,679 | 4,350,428,528 |
| 2021/09/01 | 8.260 | 9.100 | 7.040 | 7.430 | 801,348,510 | 6,376,730,768 |
| 2021/08/02 | 10.300 | 11.990 | 8.200 | 8.250 | 2,159,542,273 | 20,915,166,914 |
| 2021/07/01 | 5.920 | 12.620 | 5.550 | 10.360 | 3,081,054,313 | 26,535,580,270 |
| 2021/06/01 | 5.420 | 6.960 | 5.380 | 5.910 | 719,972,478 | 4,260,437,138 |
| 2021/05/06 | 5.160 | 5.530 | 5.140 | 5.440 | 200,379,615 | 1,065,518,602 |
| 2021/04/01 | 5.360 | 6.120 | 5.090 | 5.160 | 405,682,110 | 2,203,868,062 |
| 2021/03/01 | 5.570 | 6.150 | 5.210 | 5.360 | 400,361,693 | 2,231,015,534 |
| 2021/02/01 | 5.350 | 5.820 | 4.890 | 5.590 | 251,704,721 | 1,362,351,802 |
| 2021/01/04 | 6.040 | 6.070 | 5.030 | 5.540 | 306,016,392 | 1,735,112,942 |
| 2020/12/01 | 7.220 | 7.340 | 5.680 | 6.020 | 352,017,153 | 2,310,992,609 |
| 2020/11/02 | 8.000 | 9.000 | 7.010 | 7.190 | 780,042,878 | 6,084,334,448 |
| 2020/10/09 | 7.350 | 8.690 | 7.300 | 7.960 | 806,790,951 | 6,313,139,191 |
| 2020/09/01 | 7.420 | 12.160 | 7.170 | 7.220 | 1,600,080,879 | 13,588,686,864 |
| 2020/08/03 | 7.070 | 7.770 | 6.920 | 7.440 | 435,593,678 | 3,179,833,849 |
| 2020/07/01 | 7.060 | 8.090 | 6.820 | 7.040 | 519,143,269 | 3,765,086,558 |
| 2020/06/01 | 7.140 | 7.470 | 6.950 | 7.050 | 284,922,828 | 2,037,910,527 |
| 2020/05/06 | 7.360 | 7.790 | 6.710 | 7.140 | 270,051,222 | 1,957,871,359 |
| 2020/04/01 | 7.060 | 8.830 | 6.950 | 7.460 | 597,409,722 | 4,525,378,644 |
| 2020/03/02 | 8.480 | 9.140 | 7.000 | 7.030 | 447,898,542 | 3,543,997,213 |
| 2020/02/03 | 7.520 | 10.360 | 6.900 | 8.370 | 903,171,444 | 7,485,033,342 |
| 2020/01/02 | 9.790 | 10.840 | 8.190 | 8.350 | 803,220,409 | 7,463,925,650 |
| 2019/12/02 | 8.670 | 12.040 | 8.410 | 9.690 | 1,611,158,576 | 15,632,266,083 |
| 2019/11/01 | 7.960 | 9.860 | 7.580 | 8.700 | 1,138,039,754 | 9,701,788,902 |
| 2019/10/08 | 7.150 | 10.580 | 6.950 | 8.000 | 1,247,934,907 | 10,195,628,190 |
| 2019/09/02 | 6.880 | 8.450 | 6.870 | 7.210 | 711,162,342 | 5,228,821,119 |
| 2019/08/01 | 6.770 | 7.450 | 5.810 | 6.880 | 471,432,925 | 3,171,565,002 |
| 2019/07/01 | 7.820 | 8.530 | 6.600 | 6.850 | 502,365,361 | 3,742,621,939 |
| 2019/06/03 | 6.570 | 8.490 | 6.060 | 7.510 | 774,052,320 | 5,540,279,480 |
| 2019/05/06 | 7.000 | 7.490 | 6.400 | 6.580 | 308,350,032 | 2,117,593,844 |
| 2019/04/01 | 8.820 | 9.780 | 7.230 | 7.370 | 553,802,954 | 4,596,564,518 |
| 2019/03/01 | 7.470 | 9.470 | 7.130 | 8.880 | 743,918,458 | 6,128,028,297 |
| 2019/02/01 | 5.580 | 7.480 | 5.580 | 7.360 | 349,604,780 | 2,272,431,070 |
| 2019/01/02 | 5.850 | 6.950 | 5.400 | 5.580 | 295,896,092 | 1,759,102,266 |
| 2018/12/03 | 6.460 | 6.980 | 5.690 | 5.810 | 262,319,262 | 1,635,560,598 |
| 2018/11/01 | 5.900 | 8.300 | 5.850 | 6.300 | 403,753,267 | 2,659,724,646 |