日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.160 | 5.190 | 4.860 | 4.870 | 74,393,554 | 373,455,641 |
| 2026/03/02 | 5.500 | 5.610 | 4.770 | 5.100 | 939,339,326 | 4,926,834,764 |
| 2026/02/02 | 5.550 | 6.250 | 5.440 | 5.570 | 1,210,906,075 | 6,905,191,892 |
| 2026/01/05 | 5.360 | 7.500 | 5.210 | 5.620 | 5,102,139,114 | 30,217,418,902 |
| 2025/12/01 | 4.720 | 5.070 | 4.420 | 5.070 | 955,955,687 | 4,607,706,411 |
| 2025/11/03 | 4.960 | 5.070 | 4.580 | 4.710 | 635,177,399 | 3,067,906,837 |
| 2025/10/09 | 5.260 | 5.660 | 4.940 | 4.960 | 711,997,936 | 3,705,949,256 |
| 2025/09/01 | 5.060 | 5.420 | 4.800 | 5.300 | 1,194,198,637 | 6,144,151,987 |
| 2025/08/01 | 4.640 | 5.220 | 4.560 | 5.000 | 904,403,741 | 4,390,880,162 |
| 2025/07/01 | 4.550 | 5.030 | 4.480 | 4.630 | 1,103,515,263 | 5,156,175,066 |
| 2025/06/03 | 4.330 | 4.630 | 4.230 | 4.540 | 523,405,068 | 2,319,992,963 |
| 2025/05/06 | 4.720 | 5.030 | 4.240 | 4.360 | 589,802,918 | 2,705,720,886 |
| 2025/04/01 | 4.700 | 5.270 | 4.170 | 4.730 | 934,026,378 | 4,406,269,438 |
| 2025/03/03 | 5.160 | 5.280 | 4.690 | 4.710 | 438,860,217 | 2,176,746,676 |
| 2025/02/05 | 4.760 | 5.320 | 4.590 | 5.140 | 597,989,817 | 2,961,544,568 |
| 2025/01/02 | 5.150 | 5.280 | 4.540 | 4.750 | 663,334,738 | 3,270,240,258 |
| 2024/12/02 | 5.820 | 6.020 | 4.850 | 5.100 | 1,065,122,279 | 5,802,253,614 |
| 2024/11/01 | 6.510 | 7.110 | 5.330 | 5.840 | 1,066,331,318 | 6,608,588,343 |
| 2024/10/07 | 5.900 | 6.670 | 5.110 | 6.490 | 1,740,268,832 | 10,515,574,417 |
| 2024/09/02 | 4.140 | 6.060 | 3.940 | 6.060 | 1,082,579,829 | 5,467,028,136 |
| 2024/08/01 | 3.990 | 4.790 | 3.780 | 4.210 | 1,233,162,440 | 5,170,033,529 |
| 2024/07/01 | 3.760 | 4.460 | 3.660 | 3.970 | 1,404,832,794 | 5,566,649,946 |
| 2024/06/03 | 4.630 | 4.950 | 3.720 | 3.740 | 1,080,026,574 | 4,600,913,205 |
| 2024/05/06 | 4.100 | 5.770 | 3.830 | 4.720 | 2,507,548,515 | 11,547,260,911 |
| 2024/04/01 | 3.920 | 4.100 | 3.450 | 3.940 | 1,090,284,924 | 4,200,322,669 |
| 2024/03/01 | 4.290 | 4.310 | 3.890 | 3.920 | 1,110,653,565 | 4,556,456,250 |
| 2024/02/01 | 4.180 | 4.460 | 3.430 | 4.280 | 1,191,832,632 | 4,871,615,883 |
| 2024/01/02 | 4.820 | 4.980 | 3.980 | 4.250 | 1,086,011,012 | 4,895,194,636 |
| 2023/12/01 | 5.270 | 5.660 | 4.760 | 4.840 | 751,202,340 | 3,855,546,010 |
| 2023/11/01 | 5.760 | 6.520 | 5.200 | 5.250 | 1,015,457,129 | 5,770,335,135 |
| 2023/10/09 | 6.350 | 6.700 | 5.620 | 5.830 | 648,557,631 | 3,972,415,489 |
| 2023/09/01 | 6.930 | 7.280 | 6.290 | 6.320 | 1,141,784,214 | 7,655,663,154 |
| 2023/08/01 | 8.180 | 8.270 | 6.810 | 6.870 | 3,333,425,040 | 25,109,024,113 |
| 2023/07/03 | 5.060 | 7.470 | 4.890 | 7.470 | 1,061,543,429 | 6,605,453,986 |
| 2023/06/01 | 5.000 | 5.850 | 4.800 | 5.080 | 1,020,975,906 | 5,291,207,632 |
| 2023/05/04 | 4.640 | 5.340 | 4.500 | 4.990 | 866,155,142 | 4,216,010,153 |
| 2023/04/03 | 4.450 | 5.120 | 4.430 | 4.660 | 609,908,062 | 2,845,221,109 |
| 2023/03/01 | 5.120 | 5.240 | 4.340 | 4.440 | 616,077,542 | 2,947,931,038 |
| 2023/02/01 | 4.590 | 5.140 | 4.270 | 5.110 | 795,606,185 | 3,801,008,548 |
| 2023/01/03 | 4.650 | 5.120 | 4.220 | 4.590 | 509,450,356 | 2,366,396,903 |
| 2022/12/01 | 4.840 | 5.830 | 4.530 | 4.650 | 1,669,197,265 | 8,283,391,427 |
| 2022/11/01 | 3.310 | 4.940 | 3.290 | 4.940 | 710,952,073 | 2,929,122,540 |
| 2022/10/10 | 3.840 | 3.960 | 3.300 | 3.320 | 321,974,097 | 1,160,716,619 |
| 2022/09/01 | 4.060 | 4.390 | 3.760 | 3.810 | 428,630,421 | 1,716,664,836 |
| 2022/08/01 | 4.010 | 4.120 | 3.780 | 4.050 | 314,037,315 | 1,253,008,886 |
| 2022/07/01 | 4.020 | 4.070 | 3.710 | 4.030 | 300,057,936 | 1,187,479,281 |
| 2022/06/01 | 4.090 | 4.170 | 3.860 | 4.080 | 500,580,418 | 2,027,350,692 |
| 2022/05/05 | 4.450 | 4.450 | 3.960 | 4.090 | 589,731,441 | 2,498,986,981 |
| 2022/04/01 | 5.310 | 5.710 | 4.040 | 4.490 | 1,024,053,721 | 5,005,062,561 |
| 2022/03/01 | 4.440 | 5.520 | 3.960 | 5.350 | 642,323,712 | 3,094,394,482 |
| 2022/02/07 | 4.360 | 4.730 | 4.340 | 4.430 | 183,374,242 | 818,765,990 |
| 2022/01/04 | 4.520 | 4.770 | 4.290 | 4.340 | 251,112,199 | 1,124,982,651 |
| 2021/12/01 | 4.200 | 4.720 | 4.190 | 4.500 | 259,591,721 | 1,142,852,551 |
| 2021/11/01 | 4.320 | 4.580 | 4.200 | 4.200 | 189,284,193 | 818,654,134 |
| 2021/10/08 | 4.630 | 4.740 | 4.290 | 4.390 | 137,881,420 | 622,189,907 |
| 2021/09/01 | 4.530 | 5.360 | 4.500 | 4.660 | 557,409,759 | 2,654,663,977 |
| 2021/08/02 | 4.170 | 4.570 | 4.130 | 4.530 | 162,704,875 | 707,766,206 |
| 2021/07/01 | 4.750 | 4.810 | 4.110 | 4.180 | 121,626,475 | 542,758,144 |
| 2021/06/01 | 5.120 | 5.240 | 4.720 | 4.740 | 219,250,932 | 1,086,388,368 |
| 2021/05/06 | 4.760 | 5.210 | 4.760 | 5.090 | 180,959,553 | 896,654,585 |
| 2021/04/01 | 4.980 | 5.170 | 4.750 | 4.780 | 228,799,790 | 1,125,694,966 |
| 2021/03/01 | 4.780 | 5.080 | 4.620 | 4.950 | 315,658,348 | 1,533,310,425 |
| 2021/02/01 | 4.700 | 5.070 | 4.510 | 4.780 | 174,261,218 | 830,354,703 |
| 2021/01/04 | 5.080 | 5.090 | 4.680 | 4.690 | 168,246,146 | 821,882,423 |
| 2020/12/01 | 5.640 | 5.770 | 5.000 | 5.080 | 141,919,772 | 762,463,975 |
| 2020/11/02 | 5.480 | 5.940 | 5.450 | 5.660 | 158,971,807 | 895,408,702 |
| 2020/10/09 | 5.770 | 5.950 | 5.500 | 5.500 | 88,637,980 | 503,463,726 |
| 2020/09/01 | 5.840 | 6.190 | 5.690 | 5.720 | 337,510,696 | 1,977,812,678 |
| 2020/08/03 | 5.560 | 6.070 | 5.320 | 5.830 | 314,547,873 | 1,791,350,136 |
| 2020/07/01 | 5.080 | 6.230 | 5.040 | 5.520 | 507,941,268 | 2,777,168,882 |
| 2020/06/01 | 5.108 | 5.375 | 5.000 | 5.070 | 124,291,377 | 638,640,167 |
| 2020/05/06 | 5.450 | 5.458 | 5.058 | 5.100 | 128,534,186 | 676,925,290 |
| 2020/04/01 | 5.617 | 5.783 | 5.425 | 5.492 | 185,527,289 | 1,035,103,127 |
| 2020/03/02 | 6.000 | 6.575 | 5.575 | 5.633 | 315,651,908 | 1,876,787,331 |
| 2020/02/03 | 5.800 | 6.375 | 5.583 | 5.983 | 270,101,531 | 1,603,120,111 |
| 2020/01/02 | 6.817 | 6.875 | 6.408 | 6.442 | 151,551,224 | 1,005,618,146 |
| 2019/12/02 | 6.608 | 6.875 | 6.483 | 6.750 | 226,610,220 | 1,513,529,659 |
| 2019/11/01 | 6.142 | 6.900 | 6.108 | 6.592 | 303,905,981 | 1,955,786,940 |
| 2019/10/08 | 5.867 | 6.258 | 5.850 | 6.142 | 142,316,641 | 858,062,607 |
| 2019/09/02 | 5.958 | 6.300 | 5.850 | 5.850 | 182,634,460 | 1,093,889,098 |
| 2019/08/01 | 6.708 | 6.725 | 5.792 | 5.958 | 190,222,816 | 1,197,595,293 |
| 2019/07/01 | 6.833 | 7.333 | 6.717 | 6.742 | 263,460,435 | 1,819,523,629 |
| 2019/06/03 | 6.813 | 7.021 | 6.528 | 6.717 | 175,824,574 | 1,190,288,409 |
| 2019/05/06 | 7.361 | 7.528 | 6.535 | 6.792 | 284,619,019 | 2,007,702,560 |
| 2019/04/01 | 7.174 | 8.035 | 6.903 | 7.444 | 405,473,914 | 2,996,046,750 |
| 2019/03/01 | 6.451 | 7.833 | 6.354 | 7.118 | 564,527,796 | 3,917,258,376 |
| 2019/02/01 | 5.618 | 6.931 | 5.597 | 6.431 | 207,448,768 | 1,274,617,092 |
| 2019/01/02 | 5.521 | 5.813 | 5.424 | 5.618 | 113,192,629 | 633,199,566 |
| 2018/12/03 | 5.868 | 5.917 | 5.396 | 5.500 | 115,578,586 | 655,359,477 |
| 2018/11/01 | 5.292 | 6.299 | 5.278 | 5.708 | 259,950,716 | 1,467,226,828 |