日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.460 | 5.480 | 5.050 | 5.060 | 44,036,407 | 231,741,591 |
| 2026/03/02 | 6.370 | 6.830 | 5.290 | 5.370 | 644,547,919 | 3,844,728,336 |
| 2026/02/02 | 6.130 | 6.390 | 6.070 | 6.370 | 150,760,770 | 940,747,204 |
| 2026/01/05 | 6.310 | 6.740 | 6.140 | 6.180 | 415,881,882 | 2,637,730,836 |
| 2025/12/01 | 6.970 | 7.760 | 6.130 | 6.310 | 828,959,511 | 5,630,707,478 |
| 2025/11/03 | 6.440 | 7.570 | 6.380 | 7.020 | 823,830,013 | 5,645,295,164 |
| 2025/10/09 | 6.500 | 6.800 | 6.210 | 6.430 | 468,078,733 | 3,035,490,583 |
| 2025/09/01 | 6.250 | 7.890 | 6.040 | 6.440 | 907,993,114 | 6,042,694,173 |
| 2025/08/01 | 6.230 | 7.460 | 6.090 | 6.250 | 833,746,008 | 5,425,602,147 |
| 2025/07/01 | 6.170 | 6.780 | 5.940 | 6.220 | 532,727,083 | 3,344,194,263 |
| 2025/06/03 | 5.970 | 6.480 | 5.650 | 6.170 | 596,824,493 | 3,621,232,611 |
| 2025/05/06 | 5.680 | 6.990 | 5.680 | 6.060 | 936,601,672 | 5,715,611,703 |
| 2025/04/01 | 5.190 | 7.490 | 4.720 | 5.640 | 1,578,556,583 | 9,092,485,918 |
| 2025/03/03 | 5.360 | 5.820 | 5.050 | 5.140 | 359,470,738 | 1,920,472,417 |
| 2025/02/05 | 5.100 | 5.740 | 5.100 | 5.330 | 279,468,469 | 1,486,073,583 |
| 2025/01/02 | 5.370 | 5.560 | 4.750 | 5.090 | 235,323,593 | 1,221,917,756 |
| 2024/12/02 | 6.550 | 7.490 | 5.360 | 5.400 | 734,598,039 | 4,554,507,841 |
| 2024/11/01 | 5.900 | 7.190 | 5.540 | 6.640 | 967,099,208 | 6,109,649,246 |
| 2024/10/08 | 6.660 | 6.660 | 5.220 | 5.920 | 707,697,079 | 4,327,567,638 |
| 2024/09/02 | 4.480 | 5.630 | 4.160 | 5.560 | 233,641,525 | 1,158,277,860 |
| 2024/08/01 | 5.050 | 5.090 | 4.250 | 4.490 | 255,324,870 | 1,205,133,386 |
| 2024/07/01 | 4.660 | 5.140 | 4.300 | 5.090 | 478,277,460 | 2,294,536,114 |
| 2024/06/03 | 4.990 | 5.030 | 4.270 | 4.720 | 278,460,697 | 1,323,384,462 |
| 2024/05/06 | 5.800 | 5.850 | 4.820 | 4.980 | 602,252,688 | 3,229,580,039 |
| 2024/04/01 | 5.580 | 6.260 | 4.160 | 5.840 | 857,809,108 | 4,683,637,729 |
| 2024/03/01 | 4.590 | 5.890 | 4.470 | 5.650 | 773,295,336 | 3,982,470,980 |
| 2024/02/01 | 4.180 | 5.050 | 3.620 | 4.590 | 556,509,629 | 2,426,381,982 |
| 2024/01/02 | 5.150 | 6.590 | 4.240 | 4.300 | 916,574,094 | 4,647,030,656 |
| 2023/12/01 | 5.280 | 5.570 | 4.880 | 5.130 | 291,109,161 | 1,518,134,274 |
| 2023/11/01 | 5.220 | 5.880 | 5.050 | 5.240 | 655,282,683 | 3,504,124,147 |
| 2023/10/09 | 4.510 | 5.660 | 4.120 | 5.200 | 273,310,006 | 1,331,703,004 |
| 2023/09/01 | 4.700 | 4.760 | 4.320 | 4.490 | 158,525,487 | 724,065,161 |
| 2023/08/01 | 4.680 | 5.390 | 4.530 | 4.700 | 670,492,335 | 3,235,125,516 |
| 2023/07/03 | 4.270 | 4.790 | 4.230 | 4.720 | 131,532,555 | 592,225,328 |
| 2023/06/01 | 4.340 | 4.560 | 4.090 | 4.290 | 124,197,520 | 536,533,286 |
| 2023/05/04 | 4.500 | 4.910 | 4.330 | 4.360 | 205,941,917 | 931,887,174 |
| 2023/04/03 | 5.120 | 5.230 | 4.210 | 4.490 | 156,430,364 | 744,999,608 |
| 2023/03/01 | 5.100 | 5.530 | 4.940 | 5.100 | 224,730,025 | 1,161,292,404 |
| 2023/02/01 | 4.990 | 5.520 | 4.970 | 5.100 | 157,684,840 | 811,288,501 |
| 2023/01/03 | 4.880 | 5.040 | 4.670 | 4.980 | 96,801,927 | 473,603,427 |
| 2022/12/01 | 5.160 | 5.720 | 4.840 | 4.880 | 257,071,166 | 1,323,916,504 |
| 2022/11/01 | 4.880 | 5.300 | 4.830 | 5.130 | 158,715,339 | 799,131,731 |
| 2022/10/10 | 4.740 | 5.570 | 4.570 | 4.870 | 163,955,904 | 809,532,276 |
| 2022/09/01 | 5.640 | 5.940 | 4.670 | 4.740 | 147,836,132 | 775,770,102 |
| 2022/08/01 | 6.280 | 6.380 | 5.610 | 5.630 | 175,480,862 | 1,048,498,150 |
| 2022/07/01 | 6.500 | 7.170 | 6.150 | 6.190 | 307,995,775 | 2,002,742,526 |
| 2022/06/01 | 5.720 | 7.240 | 5.540 | 6.500 | 450,076,746 | 2,812,979,662 |
| 2022/05/05 | 5.840 | 6.090 | 5.420 | 5.690 | 390,791,060 | 2,250,956,505 |
| 2022/04/01 | 6.190 | 7.960 | 5.260 | 5.830 | 843,847,035 | 5,324,674,790 |
| 2022/03/01 | 7.270 | 7.800 | 6.110 | 6.200 | 291,739,431 | 1,996,956,405 |
| 2022/02/07 | 6.850 | 8.060 | 6.490 | 7.240 | 275,997,864 | 1,976,144,706 |
| 2022/01/04 | 7.560 | 8.030 | 6.290 | 6.730 | 265,584,785 | 1,899,595,174 |
| 2021/12/01 | 8.850 | 9.070 | 7.250 | 7.560 | 380,936,892 | 3,117,016,118 |
| 2021/11/01 | 8.640 | 9.090 | 8.030 | 8.640 | 314,539,520 | 2,705,039,872 |
| 2021/10/08 | 9.450 | 11.080 | 7.970 | 8.670 | 317,413,364 | 2,949,563,684 |
| 2021/09/01 | 9.200 | 11.800 | 8.530 | 9.220 | 680,755,119 | 6,594,815,215 |
| 2021/08/02 | 9.270 | 9.960 | 7.980 | 9.100 | 699,175,052 | 6,346,761,534 |
| 2021/07/01 | 13.620 | 16.090 | 8.830 | 9.330 | 792,137,735 | 9,479,908,343 |
| 2021/06/01 | 8.100 | 14.360 | 7.000 | 14.010 | 518,779,889 | 5,637,840,443 |
| 2021/05/06 | 6.900 | 8.880 | 6.640 | 8.000 | 501,517,037 | 3,814,037,066 |
| 2021/04/01 | 4.190 | 7.540 | 4.000 | 6.900 | 450,913,451 | 2,551,042,849 |
| 2021/03/01 | 4.690 | 5.300 | 4.150 | 4.200 | 261,201,685 | 1,197,609,725 |
| 2021/02/01 | 4.230 | 4.890 | 3.850 | 4.660 | 201,593,577 | 888,523,690 |
| 2021/01/04 | 5.080 | 5.380 | 3.960 | 4.200 | 295,799,058 | 1,376,944,614 |
| 2020/12/01 | 6.180 | 6.420 | 5.010 | 5.040 | 403,732,737 | 2,286,136,623 |
| 2020/11/02 | 6.030 | 8.650 | 5.980 | 6.190 | 1,287,079,329 | 8,639,519,995 |
| 2020/10/09 | 5.130 | 8.000 | 5.130 | 6.050 | 655,527,152 | 3,983,966,266 |
| 2020/09/01 | 5.500 | 8.300 | 4.940 | 5.040 | 850,470,787 | 5,056,048,828 |
| 2020/08/03 | 4.110 | 6.700 | 3.950 | 5.620 | 703,878,694 | 3,586,261,945 |
| 2020/07/01 | 3.690 | 4.450 | 3.610 | 4.100 | 202,313,856 | 801,668,654 |
| 2020/06/01 | 3.470 | 3.950 | 3.420 | 3.670 | 150,078,190 | 544,408,634 |
| 2020/05/06 | 3.530 | 4.610 | 3.370 | 3.430 | 210,103,089 | 784,735,037 |
| 2020/04/01 | 3.850 | 4.330 | 3.320 | 3.540 | 101,597,002 | 382,004,727 |
| 2020/03/02 | 4.180 | 4.850 | 3.820 | 3.850 | 134,963,132 | 563,471,076 |
| 2020/02/03 | 4.010 | 5.040 | 3.610 | 4.170 | 163,338,883 | 687,248,350 |
| 2020/01/02 | 5.220 | 5.530 | 4.450 | 4.450 | 108,086,884 | 530,976,817 |
| 2019/12/02 | 4.990 | 5.550 | 4.950 | 5.200 | 130,468,521 | 674,848,424 |
| 2019/11/01 | 5.540 | 5.650 | 4.720 | 5.000 | 112,502,917 | 588,108,998 |
| 2019/10/08 | 5.930 | 6.350 | 5.430 | 5.570 | 195,950,419 | 1,140,431,438 |
| 2019/09/02 | 6.390 | 7.930 | 5.800 | 5.840 | 397,244,580 | 2,578,117,324 |
| 2019/08/01 | 5.350 | 7.580 | 4.700 | 6.500 | 213,792,351 | 1,289,702,357 |
| 2019/07/01 | 5.890 | 6.190 | 5.310 | 5.360 | 74,989,433 | 426,502,400 |
| 2019/06/03 | 6.020 | 6.590 | 5.520 | 5.840 | 63,667,902 | 381,529,902 |
| 2019/05/06 | 7.100 | 8.000 | 5.850 | 6.020 | 82,172,812 | 554,050,184 |
| 2019/04/01 | 7.180 | 8.800 | 6.970 | 7.290 | 207,544,438 | 1,569,035,951 |
| 2019/03/01 | 6.740 | 8.250 | 6.630 | 7.150 | 260,676,700 | 1,874,917,164 |
| 2019/02/01 | 5.100 | 6.850 | 5.060 | 6.810 | 100,854,487 | 600,588,470 |
| 2019/01/02 | 5.670 | 6.680 | 5.050 | 5.150 | 158,233,372 | 892,040,634 |
| 2018/12/03 | 5.760 | 6.500 | 5.470 | 5.670 | 111,950,492 | 654,910,378 |
| 2018/11/01 | 5.380 | 6.300 | 5.310 | 5.600 | 194,071,326 | 1,096,017,813 |