日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.260 | 5.380 | 4.950 | 4.970 | 37,326,326 | 191,857,315 |
| 2026/03/02 | 5.950 | 6.000 | 4.780 | 5.200 | 367,602,228 | 2,015,379,215 |
| 2026/02/02 | 5.780 | 6.050 | 5.710 | 6.040 | 191,777,930 | 1,130,530,897 |
| 2026/01/05 | 5.340 | 6.080 | 5.310 | 5.810 | 437,970,053 | 2,467,961,248 |
| 2025/12/01 | 5.720 | 5.990 | 5.020 | 5.350 | 337,633,224 | 1,863,735,396 |
| 2025/11/03 | 5.580 | 5.910 | 5.280 | 5.720 | 379,927,906 | 2,136,144,651 |
| 2025/10/09 | 5.240 | 6.270 | 4.900 | 5.580 | 465,728,744 | 2,560,343,770 |
| 2025/09/01 | 5.230 | 5.740 | 4.920 | 5.250 | 423,886,230 | 2,240,238,725 |
| 2025/08/01 | 5.530 | 6.200 | 5.110 | 5.220 | 472,742,530 | 2,607,175,052 |
| 2025/07/01 | 5.100 | 5.660 | 5.050 | 5.510 | 309,534,692 | 1,649,819,908 |
| 2025/06/03 | 4.820 | 5.290 | 4.650 | 5.080 | 250,566,170 | 1,242,808,203 |
| 2025/05/06 | 4.920 | 5.300 | 4.740 | 4.860 | 231,548,885 | 1,147,324,725 |
| 2025/04/01 | 5.290 | 5.610 | 4.050 | 4.890 | 332,010,871 | 1,646,773,920 |
| 2025/03/03 | 5.450 | 6.180 | 5.060 | 5.250 | 521,756,116 | 2,861,832,296 |
| 2025/02/05 | 5.040 | 5.780 | 5.040 | 5.380 | 570,256,431 | 3,028,061,648 |
| 2025/01/02 | 4.610 | 5.480 | 4.030 | 5.010 | 505,280,705 | 2,416,504,971 |
| 2024/12/02 | 4.660 | 6.600 | 4.600 | 4.620 | 1,026,049,704 | 5,253,374,484 |
| 2024/11/01 | 4.300 | 4.810 | 4.080 | 4.640 | 418,805,986 | 1,866,827,682 |
| 2024/10/07 | 3.850 | 5.060 | 3.760 | 4.350 | 439,860,902 | 1,871,608,138 |
| 2024/09/02 | 3.270 | 4.340 | 3.160 | 4.260 | 348,155,374 | 1,308,193,817 |
| 2024/08/01 | 3.100 | 3.900 | 3.010 | 3.270 | 483,615,433 | 1,605,603,237 |
| 2024/07/01 | 2.870 | 3.350 | 2.740 | 3.140 | 327,453,872 | 990,547,962 |
| 2024/06/03 | 3.360 | 3.360 | 2.670 | 2.880 | 202,413,601 | 620,903,721 |
| 2024/05/06 | 3.620 | 4.400 | 3.240 | 3.310 | 468,521,287 | 1,706,588,787 |
| 2024/04/01 | 4.040 | 4.220 | 3.020 | 3.590 | 227,160,138 | 844,467,813 |
| 2024/03/01 | 3.820 | 4.320 | 3.650 | 4.030 | 319,267,361 | 1,262,702,412 |
| 2024/02/01 | 4.200 | 4.230 | 2.530 | 3.810 | 399,453,259 | 1,474,981,158 |
| 2024/01/02 | 5.690 | 5.870 | 4.110 | 4.160 | 187,522,122 | 929,640,919 |
| 2023/12/01 | 5.780 | 5.830 | 5.300 | 5.690 | 140,957,661 | 796,410,784 |
| 2023/11/01 | 5.650 | 6.060 | 5.530 | 5.800 | 202,607,123 | 1,167,017,028 |
| 2023/10/09 | 5.370 | 5.720 | 4.850 | 5.650 | 133,572,204 | 720,955,971 |
| 2023/09/01 | 5.200 | 5.420 | 5.130 | 5.390 | 114,237,263 | 603,743,934 |
| 2023/08/01 | 5.480 | 5.750 | 4.960 | 5.230 | 258,328,795 | 1,383,350,697 |
| 2023/07/03 | 5.750 | 5.970 | 5.360 | 5.500 | 322,966,018 | 1,823,143,171 |
| 2023/06/01 | 5.280 | 6.130 | 4.840 | 5.930 | 189,738,052 | 1,052,097,498 |
| 2023/05/04 | 5.110 | 5.450 | 4.940 | 5.270 | 133,540,997 | 693,411,626 |
| 2023/04/03 | 5.800 | 5.820 | 4.810 | 5.130 | 143,036,744 | 770,968,050 |
| 2023/03/01 | 6.160 | 6.220 | 5.710 | 5.840 | 119,219,231 | 713,229,049 |
| 2023/02/01 | 6.100 | 6.490 | 6.020 | 6.140 | 221,246,345 | 1,368,961,759 |
| 2023/01/03 | 6.030 | 6.280 | 5.990 | 6.070 | 138,744,299 | 845,299,641 |
| 2022/12/01 | 6.670 | 7.300 | 5.890 | 6.040 | 410,457,597 | 2,657,712,940 |
| 2022/11/01 | 6.190 | 7.600 | 6.160 | 6.600 | 568,951,416 | 3,776,415,023 |
| 2022/10/10 | 5.940 | 6.780 | 5.690 | 6.190 | 225,900,728 | 1,389,289,477 |
| 2022/09/01 | 6.910 | 7.080 | 5.660 | 5.900 | 207,585,254 | 1,325,950,809 |
| 2022/08/01 | 7.200 | 7.700 | 6.740 | 6.910 | 586,754,696 | 4,187,961,642 |
| 2022/07/01 | 6.740 | 7.780 | 6.570 | 7.180 | 556,074,748 | 3,930,058,281 |
| 2022/06/01 | 7.406 | 7.612 | 6.040 | 6.790 | 397,372,924 | 2,766,510,296 |
| 2022/05/05 | 6.659 | 8.441 | 6.535 | 7.429 | 262,840,262 | 1,909,797,343 |
| 2022/04/01 | 9.288 | 9.494 | 5.882 | 6.612 | 194,683,316 | 1,522,228,847 |
| 2022/03/01 | 9.800 | 13.365 | 9.129 | 9.400 | 709,991,473 | 7,400,596,118 |
| 2022/02/07 | 9.059 | 10.900 | 7.794 | 10.059 | 443,145,290 | 4,189,052,426 |
| 2022/01/04 | 14.759 | 15.641 | 8.459 | 9.065 | 786,059,599 | 9,417,780,055 |
| 2021/12/01 | 7.800 | 16.000 | 6.706 | 14.535 | 798,531,273 | 8,991,661,766 |
| 2021/11/01 | 4.712 | 7.718 | 4.682 | 7.718 | 160,463,767 | 996,078,833 |
| 2021/10/08 | 5.535 | 5.712 | 4.577 | 4.706 | 63,511,182 | 325,971,141 |
| 2021/09/01 | 5.835 | 6.324 | 5.141 | 5.435 | 189,358,818 | 1,076,268,181 |
| 2021/08/02 | 5.312 | 6.371 | 5.235 | 5.841 | 177,060,696 | 1,007,431,095 |
| 2021/07/01 | 5.735 | 6.129 | 5.029 | 5.312 | 159,357,691 | 884,634,382 |
| 2021/06/01 | 5.777 | 5.841 | 5.159 | 5.712 | 121,018,528 | 680,396,419 |
| 2021/05/06 | 5.129 | 6.712 | 4.782 | 5.777 | 206,576,824 | 1,156,830,214 |
| 2021/04/01 | 4.953 | 5.459 | 4.759 | 5.124 | 95,080,802 | 482,416,219 |
| 2021/03/01 | 4.941 | 5.677 | 4.741 | 4.965 | 130,615,901 | 663,659,392 |
| 2021/02/01 | 4.965 | 5.159 | 4.424 | 4.912 | 63,357,498 | 308,234,227 |
| 2021/01/04 | 5.794 | 6.012 | 4.618 | 4.906 | 108,888,295 | 580,646,833 |
| 2020/12/01 | 6.641 | 7.000 | 5.647 | 5.812 | 117,165,947 | 735,216,317 |
| 2020/11/02 | 8.600 | 8.877 | 6.553 | 6.582 | 183,757,384 | 1,406,295,259 |
| 2020/10/09 | 7.682 | 10.582 | 7.606 | 8.741 | 380,384,392 | 3,291,371,047 |
| 2020/09/01 | 6.082 | 9.041 | 5.877 | 7.559 | 471,762,306 | 3,368,264,924 |
| 2020/08/03 | 6.341 | 6.559 | 5.300 | 6.000 | 150,237,843 | 908,938,950 |
| 2020/07/01 | 5.306 | 6.606 | 4.977 | 6.335 | 284,225,176 | 1,650,211,371 |
| 2020/06/01 | 4.377 | 5.518 | 4.200 | 5.424 | 169,047,999 | 824,911,973 |
| 2020/05/06 | 4.241 | 4.488 | 4.112 | 4.365 | 67,245,581 | 289,256,866 |
| 2020/04/01 | 4.094 | 4.753 | 4.006 | 4.265 | 116,901,875 | 500,281,574 |
| 2020/03/02 | 4.400 | 4.912 | 3.918 | 4.106 | 160,250,529 | 694,525,792 |
| 2020/02/03 | 3.582 | 5.382 | 3.559 | 4.329 | 261,574,674 | 1,102,014,101 |
| 2020/01/02 | 3.924 | 4.235 | 3.882 | 3.971 | 74,641,712 | 298,790,773 |
| 2019/12/02 | 3.665 | 3.918 | 3.588 | 3.906 | 45,861,494 | 172,863,436 |
| 2019/11/01 | 3.847 | 3.924 | 3.600 | 3.659 | 35,334,414 | 132,769,060 |
| 2019/10/08 | 3.894 | 4.388 | 3.735 | 3.853 | 90,163,021 | 357,721,785 |
| 2019/09/02 | 3.724 | 4.100 | 3.724 | 3.900 | 58,998,376 | 227,851,728 |
| 2019/08/01 | 3.953 | 3.965 | 3.471 | 3.729 | 33,955,089 | 128,333,258 |
| 2019/07/01 | 3.971 | 4.171 | 3.865 | 3.959 | 45,818,214 | 182,883,401 |
| 2019/06/03 | 4.053 | 4.400 | 3.765 | 3.935 | 52,401,364 | 211,609,808 |
| 2019/05/06 | 4.118 | 4.235 | 3.800 | 4.018 | 45,505,934 | 183,969,114 |
| 2019/04/01 | 4.400 | 5.571 | 4.171 | 4.224 | 148,376,574 | 681,271,039 |
| 2019/03/01 | 4.124 | 4.777 | 4.053 | 4.388 | 121,622,848 | 527,295,857 |
| 2019/02/01 | 3.318 | 4.200 | 3.318 | 4.124 | 53,468,495 | 199,972,171 |
| 2019/01/02 | 3.853 | 4.212 | 3.235 | 3.306 | 44,022,668 | 160,748,772 |
| 2018/12/03 | 4.282 | 4.435 | 3.824 | 3.835 | 34,341,267 | 140,593,147 |
| 2018/11/01 | 4.200 | 4.671 | 4.024 | 4.194 | 70,965,092 | 303,180,614 |