日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.090 | 6.130 | 5.470 | 5.490 | 27,874,910 | 161,535,103 |
| 2026/03/02 | 6.300 | 6.640 | 5.370 | 5.970 | 231,063,136 | 1,402,553,235 |
| 2026/02/02 | 6.140 | 6.490 | 6.070 | 6.430 | 105,088,848 | 660,220,687 |
| 2026/01/05 | 5.860 | 6.230 | 5.730 | 6.140 | 177,256,473 | 1,061,766,273 |
| 2025/12/01 | 6.180 | 6.260 | 5.540 | 5.870 | 159,673,405 | 952,052,677 |
| 2025/11/03 | 6.240 | 6.670 | 5.880 | 6.190 | 237,178,325 | 1,481,178,639 |
| 2025/10/09 | 5.780 | 6.290 | 5.600 | 6.170 | 135,395,097 | 806,954,778 |
| 2025/09/01 | 5.990 | 6.190 | 5.260 | 5.780 | 197,156,775 | 1,144,495,078 |
| 2025/08/01 | 5.970 | 6.350 | 5.710 | 6.000 | 329,608,345 | 1,980,122,132 |
| 2025/07/01 | 5.600 | 6.280 | 5.500 | 5.970 | 306,587,497 | 1,789,704,513 |
| 2025/06/03 | 5.500 | 6.080 | 5.060 | 5.610 | 327,315,285 | 1,820,691,272 |
| 2025/05/06 | 5.070 | 5.950 | 5.040 | 5.530 | 489,218,807 | 2,640,558,510 |
| 2025/04/01 | 5.560 | 6.230 | 4.030 | 5.040 | 564,714,808 | 2,944,987,723 |
| 2025/03/03 | 4.820 | 5.940 | 4.750 | 5.660 | 473,090,070 | 2,503,829,195 |
| 2025/02/05 | 4.490 | 4.980 | 4.430 | 4.810 | 245,479,502 | 1,148,230,370 |
| 2025/01/02 | 4.460 | 6.240 | 4.030 | 4.460 | 596,250,542 | 2,860,511,975 |
| 2024/12/02 | 5.010 | 5.670 | 4.250 | 4.450 | 248,010,621 | 1,201,611,458 |
| 2024/11/01 | 4.830 | 5.150 | 4.560 | 4.980 | 199,145,528 | 971,830,176 |
| 2024/10/07 | 4.220 | 5.140 | 4.090 | 4.840 | 223,436,497 | 1,021,663,382 |
| 2024/09/02 | 3.600 | 4.480 | 3.520 | 4.440 | 108,893,595 | 436,663,315 |
| 2024/08/01 | 3.670 | 3.790 | 3.350 | 3.600 | 99,234,612 | 357,492,689 |
| 2024/07/01 | 3.570 | 3.750 | 3.250 | 3.670 | 102,313,526 | 364,236,152 |
| 2024/06/03 | 4.490 | 4.500 | 3.350 | 3.570 | 147,258,845 | 585,722,055 |
| 2024/05/06 | 4.610 | 5.110 | 4.460 | 4.520 | 236,049,058 | 1,103,529,346 |
| 2024/04/01 | 4.920 | 5.130 | 4.050 | 4.610 | 155,544,553 | 727,559,646 |
| 2024/03/01 | 4.420 | 5.120 | 4.330 | 4.930 | 170,107,469 | 799,505,104 |
| 2024/02/01 | 5.020 | 5.060 | 3.150 | 4.420 | 218,849,172 | 965,671,971 |
| 2024/01/02 | 6.250 | 6.510 | 5.070 | 5.080 | 186,502,204 | 1,068,191,373 |
| 2023/12/01 | 6.010 | 6.670 | 5.870 | 6.240 | 383,442,392 | 2,376,384,224 |
| 2023/11/01 | 5.610 | 6.240 | 5.580 | 6.030 | 238,520,313 | 1,398,921,635 |
| 2023/10/09 | 5.930 | 6.020 | 5.250 | 5.620 | 271,129,543 | 1,546,794,042 |
| 2023/09/01 | 5.730 | 7.500 | 5.600 | 5.990 | 863,327,241 | 5,356,945,530 |
| 2023/08/01 | 6.030 | 6.150 | 5.390 | 5.700 | 261,036,477 | 1,518,579,704 |
| 2023/07/03 | 5.570 | 6.310 | 5.530 | 6.000 | 275,235,168 | 1,610,813,820 |
| 2023/06/01 | 5.370 | 5.830 | 5.120 | 5.590 | 172,416,939 | 944,413,783 |
| 2023/05/04 | 5.230 | 5.600 | 5.200 | 5.370 | 116,486,518 | 623,202,871 |
| 2023/04/03 | 5.380 | 5.380 | 4.850 | 5.230 | 118,338,412 | 616,543,126 |
| 2023/03/01 | 5.650 | 6.330 | 5.230 | 5.380 | 369,045,172 | 2,084,182,608 |
| 2023/02/01 | 5.600 | 5.790 | 5.480 | 5.670 | 108,566,772 | 611,773,760 |
| 2023/01/03 | 5.050 | 5.640 | 5.010 | 5.610 | 72,280,452 | 385,074,108 |
| 2022/12/01 | 5.390 | 5.510 | 4.810 | 5.030 | 108,569,364 | 562,932,152 |
| 2022/11/01 | 4.770 | 5.420 | 4.770 | 5.360 | 122,098,957 | 620,262,701 |
| 2022/10/10 | 4.530 | 4.970 | 4.380 | 4.750 | 94,802,284 | 441,541,637 |
| 2022/09/01 | 5.910 | 6.280 | 4.520 | 4.530 | 354,795,118 | 1,883,962,076 |
| 2022/08/01 | 5.670 | 6.680 | 5.130 | 5.850 | 408,318,519 | 2,381,517,762 |
| 2022/07/01 | 5.250 | 5.930 | 5.160 | 5.660 | 306,071,333 | 1,683,392,331 |
| 2022/06/01 | 5.250 | 6.040 | 5.160 | 5.250 | 431,744,328 | 2,342,212,979 |
| 2022/05/05 | 4.530 | 5.320 | 4.400 | 5.240 | 239,290,370 | 1,165,942,327 |
| 2022/04/01 | 5.300 | 6.000 | 4.120 | 4.510 | 419,995,831 | 2,092,629,227 |
| 2022/03/01 | 5.810 | 7.230 | 5.140 | 5.320 | 698,838,143 | 4,105,674,090 |
| 2022/02/07 | 4.960 | 7.140 | 4.800 | 6.160 | 398,546,754 | 2,297,622,036 |
| 2022/01/04 | 4.950 | 6.330 | 4.690 | 4.860 | 359,092,842 | 1,869,975,974 |
| 2021/12/01 | 4.470 | 5.630 | 4.360 | 4.940 | 369,279,476 | 1,791,005,458 |
| 2021/11/01 | 4.660 | 4.700 | 3.980 | 4.460 | 241,672,201 | 1,075,441,294 |
| 2021/10/08 | 5.170 | 5.240 | 4.440 | 4.760 | 207,637,483 | 1,017,942,760 |
| 2021/09/01 | 4.410 | 5.290 | 4.330 | 5.080 | 266,264,579 | 1,272,079,026 |
| 2021/08/02 | 3.650 | 4.580 | 3.640 | 4.450 | 187,151,519 | 763,578,197 |
| 2021/07/01 | 3.840 | 3.970 | 3.520 | 3.680 | 88,423,596 | 331,809,543 |
| 2021/06/01 | 3.930 | 3.990 | 3.760 | 3.840 | 102,765,618 | 398,730,597 |
| 2021/05/06 | 3.790 | 4.070 | 3.730 | 3.920 | 141,930,717 | 550,336,355 |
| 2021/04/01 | 3.940 | 5.500 | 3.710 | 3.790 | 557,258,034 | 2,359,987,773 |
| 2021/03/01 | 3.650 | 4.050 | 3.640 | 3.920 | 68,216,980 | 260,247,778 |
| 2021/02/01 | 3.600 | 3.770 | 3.100 | 3.650 | 31,882,287 | 112,544,473 |
| 2021/01/04 | 4.230 | 4.260 | 3.490 | 3.540 | 39,891,003 | 154,777,091 |
| 2020/12/01 | 4.340 | 4.450 | 4.090 | 4.210 | 52,635,175 | 224,883,785 |
| 2020/11/02 | 4.140 | 4.440 | 4.060 | 4.310 | 50,206,556 | 212,750,281 |
| 2020/10/09 | 4.300 | 4.500 | 4.100 | 4.120 | 42,527,182 | 180,953,159 |
| 2020/09/01 | 4.680 | 4.900 | 4.190 | 4.260 | 84,891,132 | 382,646,777 |
| 2020/08/03 | 4.660 | 4.900 | 4.440 | 4.680 | 107,747,275 | 503,179,774 |
| 2020/07/01 | 4.130 | 4.650 | 4.080 | 4.650 | 122,662,494 | 536,955,067 |
| 2020/06/01 | 4.140 | 4.420 | 4.070 | 4.130 | 47,869,411 | 200,572,832 |
| 2020/05/06 | 4.140 | 4.240 | 4.000 | 4.090 | 35,812,012 | 147,455,959 |
| 2020/04/01 | 4.250 | 4.440 | 3.950 | 4.180 | 46,336,505 | 194,845,003 |
| 2020/03/02 | 4.400 | 4.960 | 4.120 | 4.220 | 123,292,746 | 545,570,401 |
| 2020/02/03 | 4.240 | 4.650 | 3.820 | 4.420 | 85,273,533 | 365,183,905 |
| 2020/01/02 | 4.910 | 5.100 | 4.640 | 4.710 | 51,462,715 | 249,079,540 |
| 2019/12/02 | 4.660 | 4.920 | 4.640 | 4.880 | 47,330,978 | 226,005,419 |
| 2019/11/01 | 4.710 | 4.840 | 4.610 | 4.660 | 30,699,886 | 144,442,963 |
| 2019/10/08 | 4.610 | 5.310 | 4.610 | 4.730 | 106,793,833 | 514,212,305 |
| 2019/09/02 | 4.710 | 5.050 | 4.620 | 4.630 | 65,241,535 | 310,060,395 |
| 2019/08/01 | 5.060 | 5.520 | 4.580 | 4.720 | 121,424,777 | 603,481,141 |
| 2019/07/01 | 5.120 | 5.330 | 4.710 | 5.090 | 65,034,640 | 329,237,865 |
| 2019/06/03 | 4.950 | 5.280 | 4.590 | 5.060 | 91,311,041 | 453,815,873 |
| 2019/05/06 | 5.180 | 5.550 | 4.640 | 4.980 | 155,675,390 | 791,998,546 |
| 2019/04/01 | 6.440 | 7.150 | 5.040 | 5.200 | 321,534,721 | 1,915,543,100 |
| 2019/03/01 | 4.250 | 5.850 | 4.200 | 5.850 | 195,609,442 | 985,382,564 |
| 2019/02/01 | 3.380 | 4.250 | 3.350 | 4.210 | 54,148,314 | 205,628,222 |
| 2019/01/02 | 3.300 | 3.810 | 3.250 | 3.350 | 44,517,219 | 152,582,768 |
| 2018/12/03 | 3.690 | 4.000 | 3.170 | 3.290 | 50,154,385 | 177,421,136 |
| 2018/11/01 | 3.330 | 4.350 | 3.270 | 3.650 | 111,468,982 | 406,861,784 |