日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.440 | 5.480 | 5.030 | 5.050 | 23,813,218 | 125,019,394 |
| 2026/03/02 | 6.740 | 6.740 | 4.880 | 5.370 | 393,879,412 | 2,336,689,611 |
| 2026/02/02 | 6.060 | 6.760 | 5.820 | 6.750 | 226,943,136 | 1,440,521,555 |
| 2026/01/05 | 5.900 | 6.770 | 5.900 | 6.140 | 427,795,415 | 2,642,706,176 |
| 2025/12/01 | 6.030 | 6.880 | 5.670 | 5.900 | 575,029,827 | 3,519,182,541 |
| 2025/11/03 | 6.210 | 6.500 | 5.690 | 5.920 | 197,136,601 | 1,198,590,534 |
| 2025/10/09 | 6.110 | 6.690 | 6.060 | 6.210 | 226,802,799 | 1,421,486,542 |
| 2025/09/01 | 7.040 | 7.450 | 5.720 | 6.080 | 431,023,418 | 2,832,901,414 |
| 2025/08/01 | 6.720 | 7.490 | 6.540 | 7.040 | 624,229,734 | 4,336,836,076 |
| 2025/07/01 | 7.150 | 8.220 | 6.710 | 6.780 | 1,452,718,542 | 10,481,364,280 |
| 2025/06/03 | 4.880 | 8.450 | 4.880 | 7.370 | 1,770,321,528 | 11,321,206,171 |
| 2025/05/06 | 3.980 | 6.110 | 3.970 | 4.790 | 1,473,326,551 | 6,943,051,371 |
| 2025/04/01 | 3.570 | 4.430 | 2.900 | 4.250 | 352,161,949 | 1,333,813,381 |
| 2025/03/03 | 3.490 | 4.510 | 3.490 | 3.550 | 671,161,547 | 2,523,567,416 |
| 2025/02/05 | 3.230 | 3.740 | 3.220 | 3.520 | 165,575,497 | 567,510,015 |
| 2025/01/02 | 3.250 | 3.370 | 2.930 | 3.230 | 143,978,732 | 460,012,048 |
| 2024/12/02 | 3.890 | 4.330 | 3.190 | 3.270 | 313,916,673 | 1,152,074,189 |
| 2024/11/01 | 3.950 | 4.820 | 3.670 | 3.850 | 616,623,086 | 2,511,197,517 |
| 2024/10/08 | 3.830 | 4.250 | 3.140 | 3.950 | 571,606,784 | 2,167,818,728 |
| 2024/09/02 | 2.750 | 3.510 | 2.700 | 3.480 | 356,200,406 | 1,107,783,262 |
| 2024/08/01 | 2.640 | 2.880 | 2.490 | 2.810 | 154,121,068 | 416,897,488 |
| 2024/07/01 | 2.880 | 3.170 | 2.360 | 2.640 | 198,978,144 | 549,677,122 |
| 2024/06/03 | 3.150 | 3.160 | 2.430 | 2.620 | 139,052,331 | 394,908,620 |
| 2024/05/06 | 3.240 | 3.790 | 3.130 | 3.150 | 282,793,346 | 940,994,858 |
| 2024/04/01 | 3.620 | 4.860 | 2.800 | 3.240 | 554,493,745 | 2,012,812,294 |
| 2024/03/01 | 3.060 | 4.180 | 2.820 | 3.620 | 499,510,075 | 1,708,324,456 |
| 2024/02/01 | 3.700 | 3.720 | 2.210 | 3.030 | 265,074,773 | 838,961,656 |
| 2024/01/02 | 4.660 | 4.790 | 3.690 | 3.730 | 165,066,529 | 696,168,086 |
| 2023/12/01 | 4.610 | 4.990 | 4.480 | 4.640 | 195,817,322 | 916,425,066 |
| 2023/11/01 | 4.340 | 5.410 | 4.280 | 4.600 | 300,584,740 | 1,399,973,426 |
| 2023/10/09 | 4.250 | 4.330 | 3.850 | 4.300 | 48,472,568 | 202,736,515 |
| 2023/09/01 | 4.190 | 4.440 | 4.060 | 4.250 | 52,605,054 | 222,782,403 |
| 2023/08/01 | 4.360 | 4.430 | 4.050 | 4.200 | 59,633,915 | 254,040,477 |
| 2023/07/03 | 4.050 | 4.540 | 4.050 | 4.360 | 67,024,520 | 284,854,210 |
| 2023/06/01 | 4.100 | 4.210 | 3.790 | 4.050 | 34,234,417 | 138,221,458 |
| 2023/05/04 | 4.180 | 4.370 | 4.030 | 4.100 | 35,946,712 | 149,897,789 |
| 2023/04/03 | 4.500 | 4.530 | 4.030 | 4.200 | 43,951,135 | 189,649,147 |
| 2023/03/01 | 4.790 | 4.850 | 4.450 | 4.520 | 79,004,551 | 367,568,673 |
| 2023/02/01 | 4.690 | 5.070 | 4.610 | 4.790 | 78,304,990 | 375,080,902 |
| 2023/01/03 | 4.460 | 4.710 | 4.410 | 4.700 | 47,106,257 | 215,275,594 |
| 2022/12/01 | 4.840 | 5.010 | 4.370 | 4.430 | 73,178,544 | 341,194,961 |
| 2022/11/01 | 4.360 | 4.960 | 4.340 | 4.820 | 81,500,167 | 376,530,771 |
| 2022/10/10 | 4.570 | 4.860 | 4.290 | 4.330 | 57,375,094 | 258,905,111 |
| 2022/09/01 | 5.040 | 5.780 | 4.550 | 4.570 | 114,610,284 | 571,332,265 |
| 2022/08/01 | 5.250 | 5.690 | 5.050 | 5.070 | 151,045,796 | 795,256,115 |
| 2022/07/01 | 5.020 | 5.440 | 4.710 | 5.270 | 93,523,429 | 477,904,722 |
| 2022/06/01 | 5.010 | 5.630 | 4.820 | 5.040 | 195,461,845 | 1,001,741,955 |
| 2022/05/05 | 4.040 | 5.290 | 4.000 | 5.040 | 179,880,551 | 826,101,430 |
| 2022/04/01 | 5.180 | 5.360 | 3.700 | 4.020 | 96,486,322 | 440,460,059 |
| 2022/03/01 | 5.850 | 6.120 | 4.730 | 5.220 | 173,673,981 | 951,733,415 |
| 2022/02/07 | 5.240 | 6.100 | 5.180 | 5.840 | 146,701,554 | 820,061,686 |
| 2022/01/04 | 5.750 | 6.020 | 5.050 | 5.220 | 114,091,928 | 628,646,523 |
| 2021/12/01 | 6.050 | 7.390 | 5.740 | 5.790 | 448,601,014 | 2,800,391,829 |
| 2021/11/01 | 5.500 | 6.580 | 4.990 | 6.090 | 353,755,526 | 2,048,244,495 |
| 2021/10/08 | 7.030 | 7.120 | 5.420 | 5.520 | 199,622,542 | 1,252,132,394 |
| 2021/09/01 | 8.490 | 8.990 | 6.390 | 6.930 | 620,985,655 | 4,781,589,543 |
| 2021/08/02 | 4.800 | 8.430 | 4.660 | 8.430 | 376,090,387 | 2,474,674,746 |
| 2021/07/01 | 4.470 | 5.350 | 4.320 | 4.860 | 214,241,267 | 1,017,646,018 |
| 2021/06/01 | 4.710 | 5.000 | 4.430 | 4.490 | 194,357,541 | 905,220,247 |
| 2021/05/06 | 3.660 | 5.230 | 3.660 | 4.660 | 235,914,436 | 1,015,021,860 |
| 2021/04/01 | 3.800 | 4.030 | 3.640 | 3.670 | 79,974,265 | 302,702,593 |
| 2021/03/01 | 3.700 | 4.690 | 3.660 | 3.820 | 318,062,444 | 1,261,912,746 |
| 2021/02/01 | 3.300 | 4.000 | 3.180 | 3.670 | 71,828,688 | 254,093,983 |
| 2021/01/04 | 3.820 | 4.290 | 3.270 | 3.300 | 113,303,335 | 415,823,239 |
| 2020/12/01 | 3.990 | 4.400 | 3.650 | 3.910 | 96,644,415 | 385,369,604 |
| 2020/11/02 | 3.760 | 4.190 | 3.650 | 3.990 | 73,697,653 | 287,236,602 |
| 2020/10/09 | 4.020 | 4.130 | 3.750 | 3.770 | 34,534,547 | 135,289,087 |
| 2020/09/01 | 4.200 | 4.610 | 3.910 | 3.980 | 162,327,359 | 677,716,723 |
| 2020/08/03 | 4.240 | 4.400 | 4.040 | 4.230 | 85,636,086 | 362,026,553 |
| 2020/07/01 | 3.880 | 4.640 | 3.810 | 4.200 | 163,319,125 | 674,916,284 |
| 2020/06/01 | 3.970 | 4.130 | 3.710 | 3.870 | 70,802,339 | 277,545,168 |
| 2020/05/06 | 3.720 | 4.220 | 3.670 | 3.970 | 95,007,277 | 370,053,343 |
| 2020/04/01 | 3.750 | 4.050 | 3.600 | 3.710 | 56,289,963 | 212,635,335 |
| 2020/03/02 | 3.700 | 4.100 | 3.600 | 3.770 | 74,118,820 | 281,095,624 |
| 2020/02/03 | 3.560 | 4.200 | 3.280 | 3.690 | 78,283,804 | 288,280,108 |
| 2020/01/02 | 4.140 | 4.360 | 3.860 | 3.960 | 66,407,779 | 270,943,738 |
| 2019/12/02 | 3.950 | 5.200 | 3.900 | 4.120 | 189,982,831 | 815,501,302 |
| 2019/11/01 | 4.040 | 4.200 | 3.760 | 3.950 | 46,490,472 | 185,380,757 |
| 2019/10/08 | 4.480 | 4.560 | 4.020 | 4.040 | 36,860,686 | 157,579,432 |
| 2019/09/02 | 4.480 | 4.910 | 4.400 | 4.470 | 94,829,897 | 432,898,479 |
| 2019/08/01 | 4.670 | 4.950 | 4.300 | 4.490 | 126,422,457 | 581,859,358 |
| 2019/07/01 | 4.670 | 6.100 | 4.370 | 4.680 | 283,208,524 | 1,403,298,236 |
| 2019/06/03 | 4.950 | 5.800 | 4.450 | 4.630 | 369,327,302 | 1,830,940,099 |
| 2019/05/06 | 4.270 | 5.600 | 3.850 | 4.880 | 247,541,821 | 1,151,069,467 |
| 2019/04/01 | 4.350 | 6.160 | 4.300 | 4.480 | 347,374,940 | 1,675,215,648 |
| 2019/03/01 | 4.090 | 5.040 | 3.980 | 4.290 | 208,748,565 | 908,056,257 |
| 2019/02/01 | 3.500 | 4.180 | 3.470 | 4.060 | 53,086,350 | 201,860,845 |
| 2019/01/02 | 3.570 | 4.040 | 3.400 | 3.480 | 44,736,498 | 162,057,964 |
| 2018/12/03 | 3.770 | 4.370 | 3.510 | 3.580 | 62,335,721 | 237,343,257 |
| 2018/11/01 | 3.600 | 4.070 | 3.530 | 3.740 | 60,334,575 | 225,349,637 |