日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.640 | 5.650 | 5.040 | 5.100 | 46,252,106 | 247,795,657 |
| 2026/03/02 | 6.050 | 6.510 | 5.250 | 5.580 | 658,940,756 | 3,853,156,070 |
| 2026/02/02 | 5.820 | 5.820 | 5.470 | 5.720 | 154,418,699 | 881,344,724 |
| 2026/01/05 | 5.530 | 6.700 | 5.470 | 5.870 | 667,585,447 | 3,933,747,246 |
| 2025/12/01 | 6.410 | 6.570 | 5.470 | 5.530 | 414,659,791 | 2,485,885,447 |
| 2025/11/03 | 6.950 | 8.250 | 5.980 | 6.410 | 909,183,012 | 6,271,089,825 |
| 2025/10/09 | 5.860 | 7.980 | 5.810 | 6.950 | 1,017,857,728 | 6,768,753,891 |
| 2025/09/01 | 5.220 | 5.990 | 5.160 | 5.840 | 375,435,350 | 2,084,604,780 |
| 2025/08/01 | 4.910 | 5.630 | 4.900 | 5.200 | 286,639,520 | 1,479,059,923 |
| 2025/07/01 | 4.850 | 5.070 | 4.800 | 4.930 | 213,500,070 | 1,048,819,093 |
| 2025/06/03 | 4.670 | 5.420 | 4.630 | 4.860 | 440,679,156 | 2,157,124,468 |
| 2025/05/06 | 4.500 | 4.820 | 4.490 | 4.670 | 188,757,483 | 872,059,571 |
| 2025/04/01 | 4.540 | 4.670 | 3.930 | 4.470 | 173,987,425 | 765,979,638 |
| 2025/03/03 | 4.660 | 4.800 | 4.440 | 4.530 | 213,645,989 | 984,373,894 |
| 2025/02/05 | 4.640 | 4.840 | 4.520 | 4.640 | 211,065,433 | 983,564,917 |
| 2025/01/02 | 5.880 | 6.100 | 4.580 | 4.580 | 422,592,106 | 2,233,399,280 |
| 2024/12/02 | 6.760 | 7.170 | 5.020 | 5.570 | 624,806,350 | 3,830,062,925 |
| 2024/11/01 | 4.580 | 7.500 | 4.470 | 6.790 | 1,227,445,286 | 7,162,143,243 |
| 2024/10/08 | 4.960 | 4.970 | 4.220 | 4.580 | 202,700,329 | 949,144,290 |
| 2024/09/02 | 3.780 | 4.540 | 3.680 | 4.520 | 119,910,686 | 495,231,133 |
| 2024/08/01 | 3.840 | 3.880 | 3.630 | 3.770 | 67,976,762 | 256,952,160 |
| 2024/07/01 | 3.660 | 3.880 | 3.560 | 3.840 | 71,855,886 | 268,381,734 |
| 2024/06/03 | 4.050 | 4.070 | 3.530 | 3.660 | 82,801,688 | 316,923,460 |
| 2024/05/06 | 4.110 | 4.500 | 4.030 | 4.040 | 124,117,772 | 517,571,109 |
| 2024/04/01 | 4.180 | 4.450 | 3.650 | 4.080 | 174,809,944 | 714,972,670 |
| 2024/03/01 | 4.070 | 4.310 | 3.910 | 4.150 | 119,627,158 | 491,667,619 |
| 2024/02/01 | 4.470 | 4.510 | 3.300 | 4.070 | 184,244,686 | 753,100,154 |
| 2024/01/02 | 5.060 | 5.320 | 4.350 | 4.490 | 179,623,160 | 863,089,283 |
| 2023/12/01 | 5.440 | 6.090 | 4.930 | 5.060 | 427,261,275 | 2,298,665,659 |
| 2023/11/01 | 5.180 | 5.700 | 5.120 | 5.440 | 274,188,590 | 1,469,650,842 |
| 2023/10/09 | 5.180 | 5.270 | 4.850 | 5.170 | 121,389,290 | 621,209,691 |
| 2023/09/01 | 4.920 | 5.250 | 4.900 | 5.160 | 130,894,607 | 661,999,474 |
| 2023/08/01 | 5.060 | 5.260 | 4.860 | 4.940 | 144,870,905 | 728,700,652 |
| 2023/07/03 | 4.880 | 5.070 | 4.860 | 5.060 | 60,902,185 | 302,531,603 |
| 2023/06/01 | 4.830 | 4.920 | 4.650 | 4.880 | 64,065,996 | 308,798,100 |
| 2023/05/04 | 4.860 | 5.110 | 4.770 | 4.860 | 80,855,748 | 396,193,165 |
| 2023/04/03 | 4.800 | 4.920 | 4.620 | 4.870 | 59,728,625 | 286,846,721 |
| 2023/03/01 | 5.180 | 5.200 | 4.770 | 4.810 | 74,060,836 | 369,563,571 |
| 2023/02/01 | 5.200 | 5.260 | 5.070 | 5.140 | 85,192,965 | 440,234,646 |
| 2023/01/03 | 5.110 | 5.250 | 5.030 | 5.190 | 78,369,680 | 403,212,003 |
| 2022/12/01 | 5.810 | 5.920 | 5.060 | 5.110 | 186,067,378 | 1,018,718,894 |
| 2022/11/01 | 5.050 | 6.280 | 5.010 | 5.900 | 247,722,301 | 1,377,335,993 |
| 2022/10/10 | 6.020 | 6.350 | 4.900 | 4.990 | 338,516,284 | 1,883,843,120 |
| 2022/09/01 | 5.510 | 6.300 | 5.350 | 6.020 | 381,292,207 | 2,209,588,339 |
| 2022/08/01 | 5.390 | 6.780 | 5.010 | 5.550 | 463,417,367 | 2,633,369,187 |
| 2022/07/01 | 4.920 | 5.530 | 4.920 | 5.400 | 168,213,373 | 873,447,939 |
| 2022/06/01 | 4.990 | 5.440 | 4.910 | 4.930 | 165,113,110 | 836,710,684 |
| 2022/05/05 | 4.480 | 5.020 | 4.430 | 4.990 | 87,631,455 | 414,496,782 |
| 2022/04/01 | 4.940 | 5.140 | 4.140 | 4.450 | 118,334,425 | 552,325,928 |
| 2022/03/01 | 5.520 | 6.350 | 4.650 | 4.930 | 358,789,620 | 1,924,009,337 |
| 2022/02/07 | 5.150 | 5.830 | 5.100 | 5.520 | 201,247,459 | 1,086,736,278 |
| 2022/01/04 | 5.960 | 6.020 | 4.890 | 5.060 | 145,867,529 | 799,718,727 |
| 2021/12/01 | 6.340 | 6.500 | 5.900 | 5.940 | 257,897,373 | 1,591,226,791 |
| 2021/11/01 | 6.360 | 7.250 | 6.020 | 6.340 | 508,174,817 | 3,299,324,999 |
| 2021/10/08 | 6.800 | 8.050 | 6.230 | 6.400 | 721,701,554 | 4,958,089,675 |
| 2021/09/01 | 5.980 | 6.810 | 5.660 | 6.530 | 739,256,510 | 4,616,656,904 |
| 2021/08/02 | 4.410 | 6.190 | 4.380 | 6.000 | 511,777,802 | 2,684,274,571 |
| 2021/07/01 | 4.780 | 4.800 | 4.280 | 4.430 | 96,271,246 | 440,200,272 |
| 2021/06/01 | 4.800 | 5.380 | 4.710 | 4.760 | 249,493,042 | 1,225,634,568 |
| 2021/05/06 | 4.580 | 5.410 | 4.540 | 4.810 | 215,945,824 | 1,044,098,059 |
| 2021/04/01 | 5.810 | 5.900 | 4.520 | 4.570 | 423,447,361 | 2,201,926,277 |
| 2021/03/01 | 4.590 | 6.650 | 4.550 | 5.910 | 1,033,335,780 | 5,605,846,606 |
| 2021/02/01 | 5.190 | 5.300 | 4.370 | 4.580 | 349,503,097 | 1,698,585,051 |
| 2021/01/04 | 8.210 | 8.990 | 5.050 | 5.150 | 1,008,037,374 | 6,905,056,011 |
| 2020/12/01 | 4.600 | 10.160 | 4.540 | 8.680 | 1,348,670,074 | 9,433,947,167 |
| 2020/11/02 | 4.280 | 5.330 | 4.210 | 4.590 | 342,531,159 | 1,576,499,659 |
| 2020/10/09 | 4.050 | 5.380 | 4.030 | 4.270 | 330,314,884 | 1,464,120,723 |
| 2020/09/01 | 4.180 | 4.280 | 3.990 | 4.010 | 58,983,888 | 242,718,699 |
| 2020/08/03 | 4.220 | 4.420 | 4.110 | 4.200 | 104,639,861 | 443,411,410 |
| 2020/07/01 | 3.810 | 4.350 | 3.780 | 4.200 | 139,724,646 | 563,788,946 |
| 2020/06/01 | 3.870 | 4.300 | 3.750 | 3.790 | 91,359,288 | 358,813,603 |
| 2020/05/06 | 3.630 | 4.680 | 3.610 | 4.270 | 123,809,367 | 501,118,412 |
| 2020/04/01 | 4.000 | 4.020 | 3.610 | 3.650 | 71,538,925 | 273,278,693 |
| 2020/03/02 | 4.390 | 4.750 | 4.010 | 4.020 | 91,269,401 | 391,773,903 |
| 2020/02/03 | 4.570 | 4.700 | 4.200 | 4.400 | 104,830,376 | 468,329,704 |
| 2020/01/02 | 5.200 | 5.410 | 5.020 | 5.080 | 68,704,293 | 355,716,477 |
| 2019/12/02 | 5.300 | 5.500 | 5.100 | 5.200 | 103,196,141 | 544,359,643 |
| 2019/11/01 | 5.610 | 5.840 | 5.100 | 5.330 | 79,925,042 | 437,189,979 |
| 2019/10/08 | 5.780 | 6.090 | 5.450 | 5.660 | 144,831,576 | 832,057,404 |
| 2019/09/02 | 5.250 | 5.950 | 5.230 | 5.750 | 145,231,325 | 805,307,697 |
| 2019/08/01 | 5.440 | 5.500 | 4.920 | 5.250 | 63,369,841 | 334,434,335 |
| 2019/07/01 | 5.800 | 5.920 | 5.280 | 5.450 | 89,299,643 | 501,194,246 |
| 2019/06/03 | 5.530 | 5.730 | 5.260 | 5.360 | 103,449,509 | 565,868,814 |
| 2019/05/06 | 5.400 | 5.680 | 5.100 | 5.520 | 94,292,529 | 511,536,969 |
| 2019/04/01 | 5.800 | 6.490 | 5.340 | 5.510 | 270,125,457 | 1,562,675,768 |
| 2019/03/01 | 5.710 | 6.380 | 5.600 | 5.820 | 363,809,380 | 2,138,289,630 |
| 2019/02/01 | 5.000 | 5.870 | 4.990 | 5.720 | 158,212,262 | 853,555,153 |
| 2019/01/02 | 5.590 | 6.230 | 4.860 | 4.990 | 184,123,918 | 997,491,325 |
| 2018/12/03 | 6.070 | 6.650 | 5.460 | 5.590 | 252,722,152 | 1,501,801,388 |
| 2018/11/01 | 5.840 | 7.050 | 5.800 | 5.970 | 523,695,541 | 3,228,583,010 |