日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.810 | 7.080 | 5.710 | 5.710 | 161,424,160 | 1,021,411,372 |
| 2026/03/02 | 6.000 | 7.660 | 5.430 | 7.040 | 1,161,013,407 | 7,584,320,081 |
| 2026/02/02 | 5.370 | 6.440 | 5.370 | 6.290 | 457,579,433 | 2,684,847,323 |
| 2026/01/05 | 5.000 | 5.510 | 4.980 | 5.360 | 181,310,733 | 945,082,195 |
| 2025/12/01 | 5.610 | 5.640 | 4.880 | 4.990 | 165,472,331 | 873,693,907 |
| 2025/11/03 | 5.500 | 6.320 | 5.330 | 5.550 | 231,343,728 | 1,312,875,656 |
| 2025/10/09 | 5.270 | 5.920 | 5.060 | 5.530 | 254,240,429 | 1,384,339,135 |
| 2025/09/01 | 5.510 | 5.630 | 4.970 | 5.280 | 184,050,803 | 984,211,669 |
| 2025/08/01 | 5.370 | 6.180 | 5.340 | 5.550 | 334,330,141 | 1,875,592,091 |
| 2025/07/01 | 5.150 | 5.970 | 5.140 | 5.360 | 500,584,031 | 2,705,656,687 |
| 2025/06/03 | 5.030 | 5.460 | 4.750 | 5.150 | 326,506,490 | 1,664,366,832 |
| 2025/05/06 | 4.550 | 6.840 | 4.530 | 5.090 | 613,227,972 | 3,220,979,922 |
| 2025/04/01 | 4.240 | 4.860 | 3.510 | 4.510 | 297,464,859 | 1,273,149,596 |
| 2025/03/03 | 4.340 | 4.630 | 4.150 | 4.220 | 187,524,863 | 812,920,281 |
| 2025/02/05 | 4.300 | 4.540 | 4.250 | 4.310 | 121,330,498 | 527,787,666 |
| 2025/01/02 | 4.070 | 4.380 | 3.680 | 4.260 | 132,195,002 | 541,669,020 |
| 2024/12/02 | 5.090 | 5.440 | 4.000 | 4.080 | 238,966,764 | 1,111,792,869 |
| 2024/11/01 | 4.880 | 5.320 | 4.520 | 5.000 | 419,239,097 | 2,066,848,748 |
| 2024/10/08 | 4.580 | 4.840 | 3.830 | 4.840 | 215,962,246 | 976,689,257 |
| 2024/09/02 | 3.260 | 4.240 | 3.140 | 4.170 | 213,050,451 | 788,819,294 |
| 2024/08/01 | 3.350 | 3.410 | 3.030 | 3.240 | 85,407,134 | 278,213,739 |
| 2024/07/01 | 3.250 | 3.420 | 3.050 | 3.350 | 105,177,089 | 343,666,138 |
| 2024/06/03 | 3.830 | 3.840 | 3.100 | 3.220 | 128,213,132 | 448,425,429 |
| 2024/05/06 | 3.840 | 4.700 | 3.760 | 3.850 | 335,416,452 | 1,354,243,924 |
| 2024/04/01 | 4.170 | 4.860 | 3.270 | 3.770 | 313,885,572 | 1,261,035,285 |
| 2024/03/01 | 3.800 | 4.390 | 3.600 | 4.190 | 299,307,372 | 1,195,732,951 |
| 2024/02/01 | 4.750 | 4.750 | 2.850 | 3.790 | 237,246,258 | 957,288,651 |
| 2024/01/02 | 5.610 | 5.820 | 4.640 | 4.800 | 160,051,300 | 835,067,657 |
| 2023/12/01 | 5.480 | 7.290 | 5.270 | 5.630 | 366,723,496 | 2,170,086,287 |
| 2023/11/01 | 5.340 | 5.590 | 5.300 | 5.450 | 85,191,594 | 461,738,439 |
| 2023/10/09 | 5.450 | 5.510 | 4.990 | 5.320 | 64,953,680 | 345,391,193 |
| 2023/09/01 | 5.450 | 5.600 | 5.260 | 5.320 | 68,552,509 | 370,697,692 |
| 2023/08/01 | 6.080 | 6.290 | 5.440 | 5.490 | 129,040,034 | 751,658,198 |
| 2023/07/03 | 5.720 | 6.580 | 5.530 | 6.110 | 223,907,401 | 1,340,085,794 |
| 2023/06/01 | 5.360 | 5.720 | 4.920 | 5.610 | 146,469,923 | 791,303,759 |
| 2023/05/04 | 5.440 | 5.990 | 5.380 | 5.380 | 110,817,364 | 614,759,326 |
| 2023/04/03 | 5.780 | 5.860 | 5.110 | 5.460 | 72,702,366 | 403,679,887 |
| 2023/03/01 | 6.380 | 6.650 | 5.680 | 5.770 | 112,431,709 | 688,082,059 |
| 2023/02/01 | 6.590 | 6.880 | 6.280 | 6.410 | 130,662,698 | 854,534,044 |
| 2023/01/03 | 6.200 | 6.590 | 6.040 | 6.510 | 94,109,487 | 596,183,600 |
| 2022/12/01 | 6.710 | 7.940 | 6.120 | 6.200 | 441,189,469 | 2,974,719,994 |
| 2022/11/01 | 5.440 | 7.200 | 5.430 | 6.710 | 346,673,017 | 2,147,639,340 |
| 2022/10/10 | 5.650 | 7.110 | 5.410 | 5.460 | 325,107,938 | 1,920,575,143 |
| 2022/09/01 | 5.510 | 6.220 | 5.280 | 5.760 | 210,831,432 | 1,200,157,926 |
| 2022/08/01 | 6.080 | 6.190 | 5.430 | 5.560 | 182,175,955 | 1,059,353,178 |
| 2022/07/01 | 6.020 | 7.110 | 5.950 | 6.230 | 409,092,030 | 2,588,529,819 |
| 2022/06/01 | 5.430 | 6.480 | 5.210 | 6.000 | 392,055,292 | 2,266,079,587 |
| 2022/05/05 | 4.820 | 6.000 | 4.500 | 5.500 | 351,135,849 | 1,827,662,094 |
| 2022/04/01 | 6.100 | 6.700 | 4.360 | 4.800 | 298,326,180 | 1,637,810,728 |
| 2022/03/01 | 5.010 | 6.490 | 4.600 | 6.150 | 436,798,894 | 2,429,693,847 |
| 2022/02/07 | 5.300 | 5.710 | 4.920 | 5.040 | 154,457,291 | 809,742,348 |
| 2022/01/04 | 5.060 | 7.570 | 5.060 | 5.230 | 452,544,752 | 2,593,081,428 |
| 2021/12/01 | 4.570 | 5.800 | 4.450 | 5.130 | 237,096,514 | 1,182,518,863 |
| 2021/11/01 | 4.480 | 4.810 | 4.370 | 4.590 | 56,672,391 | 258,567,783 |
| 2021/10/08 | 5.030 | 5.210 | 4.300 | 4.490 | 42,888,260 | 204,040,896 |
| 2021/09/01 | 5.060 | 5.250 | 4.620 | 4.970 | 89,488,071 | 445,203,153 |
| 2021/08/02 | 4.680 | 5.260 | 4.550 | 5.120 | 67,837,567 | 332,573,672 |
| 2021/07/01 | 5.070 | 5.370 | 4.450 | 4.810 | 86,726,504 | 427,128,032 |
| 2021/06/01 | 5.460 | 6.050 | 5.030 | 5.070 | 123,211,692 | 665,651,166 |
| 2021/05/06 | 5.660 | 6.090 | 5.350 | 5.460 | 138,265,070 | 779,814,994 |
| 2021/04/01 | 4.980 | 7.010 | 4.930 | 5.750 | 266,316,276 | 1,509,347,494 |
| 2021/03/01 | 4.420 | 5.040 | 4.370 | 4.950 | 56,761,058 | 266,493,167 |
| 2021/02/01 | 4.250 | 4.760 | 3.990 | 4.430 | 34,494,383 | 150,309,273 |
| 2021/01/04 | 4.740 | 4.760 | 4.090 | 4.250 | 40,972,929 | 182,739,263 |
| 2020/12/01 | 4.910 | 4.970 | 4.580 | 4.750 | 43,760,785 | 210,161,169 |
| 2020/11/02 | 4.880 | 5.300 | 4.790 | 4.920 | 48,095,474 | 239,154,744 |
| 2020/10/09 | 4.880 | 4.980 | 4.700 | 4.900 | 24,722,659 | 120,275,736 |
| 2020/09/01 | 5.150 | 5.270 | 4.750 | 4.840 | 43,116,751 | 215,691,546 |
| 2020/08/03 | 4.990 | 5.640 | 4.990 | 5.160 | 75,689,048 | 393,204,604 |
| 2020/07/01 | 4.860 | 5.240 | 4.760 | 5.000 | 79,102,681 | 392,744,811 |
| 2020/06/01 | 4.860 | 5.070 | 4.730 | 4.850 | 38,886,327 | 189,668,059 |
| 2020/05/06 | 5.060 | 5.180 | 4.680 | 4.840 | 32,549,058 | 160,792,346 |
| 2020/04/01 | 4.780 | 5.640 | 4.760 | 5.120 | 64,403,862 | 326,849,599 |
| 2020/03/02 | 4.620 | 5.150 | 4.620 | 4.810 | 70,458,930 | 338,202,864 |
| 2020/02/03 | 4.860 | 4.970 | 4.580 | 4.620 | 61,716,654 | 293,616,981 |
| 2020/01/02 | 5.380 | 5.550 | 4.970 | 5.120 | 37,827,416 | 198,783,071 |
| 2019/12/02 | 5.260 | 5.720 | 5.160 | 5.350 | 42,406,419 | 227,828,486 |
| 2019/11/01 | 5.190 | 5.510 | 4.910 | 5.240 | 39,339,659 | 205,057,972 |
| 2019/10/08 | 5.460 | 5.770 | 5.160 | 5.180 | 30,346,353 | 163,642,708 |
| 2019/09/02 | 5.600 | 6.030 | 5.360 | 5.460 | 50,615,354 | 284,078,674 |
| 2019/08/01 | 5.520 | 5.770 | 4.960 | 5.600 | 43,200,884 | 235,984,828 |
| 2019/07/01 | 6.170 | 6.360 | 5.350 | 5.550 | 48,896,100 | 286,408,905 |
| 2019/06/03 | 5.820 | 6.230 | 5.390 | 6.130 | 55,231,321 | 325,450,558 |
| 2019/05/06 | 6.400 | 6.550 | 5.270 | 5.810 | 86,664,982 | 520,639,879 |
| 2019/04/01 | 7.030 | 8.230 | 6.700 | 6.740 | 162,942,594 | 1,169,113,111 |
| 2019/03/01 | 6.170 | 7.390 | 5.810 | 7.020 | 160,410,378 | 1,058,307,468 |
| 2019/02/01 | 4.900 | 6.160 | 4.900 | 6.130 | 65,504,401 | 361,748,054 |
| 2019/01/02 | 4.800 | 5.410 | 4.720 | 4.890 | 53,028,324 | 262,755,345 |
| 2018/12/03 | 5.360 | 5.620 | 4.570 | 4.770 | 52,275,010 | 265,557,050 |
| 2018/11/01 | 4.750 | 5.900 | 4.690 | 5.340 | 112,637,652 | 582,336,660 |