日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.760 | 5.850 | 5.550 | 5.570 | 53,190,941 | 302,257,522 |
| 2026/03/02 | 7.130 | 7.330 | 5.500 | 5.700 | 656,958,170 | 4,214,386,660 |
| 2026/02/02 | 6.420 | 7.390 | 5.930 | 7.230 | 536,270,928 | 3,615,806,732 |
| 2026/01/05 | 5.890 | 6.690 | 5.750 | 6.480 | 657,153,587 | 4,075,995,123 |
| 2025/12/01 | 5.970 | 6.050 | 5.500 | 5.890 | 442,440,708 | 2,589,384,243 |
| 2025/11/03 | 6.050 | 6.400 | 5.810 | 5.980 | 578,154,950 | 3,503,618,997 |
| 2025/10/09 | 5.420 | 6.090 | 5.290 | 5.920 | 503,716,501 | 2,861,109,725 |
| 2025/09/01 | 5.640 | 5.840 | 5.170 | 5.420 | 560,277,505 | 3,091,331,133 |
| 2025/08/01 | 5.810 | 6.360 | 5.350 | 5.580 | 784,776,320 | 4,532,083,248 |
| 2025/07/01 | 4.340 | 6.610 | 4.330 | 5.850 | 1,482,779,185 | 7,832,781,044 |
| 2025/06/03 | 4.240 | 4.370 | 4.160 | 4.340 | 334,491,760 | 1,430,788,503 |
| 2025/05/06 | 4.460 | 4.540 | 4.220 | 4.260 | 302,476,918 | 1,321,824,131 |
| 2025/04/01 | 4.170 | 4.710 | 3.880 | 4.450 | 562,098,431 | 2,418,428,499 |
| 2025/03/03 | 4.340 | 4.520 | 4.170 | 4.170 | 444,511,598 | 1,911,399,871 |
| 2025/02/05 | 4.120 | 4.370 | 4.050 | 4.340 | 486,912,433 | 2,054,770,467 |
| 2025/01/02 | 4.050 | 4.540 | 3.730 | 4.140 | 576,577,313 | 2,372,615,642 |
| 2024/12/02 | 4.220 | 4.470 | 4.040 | 4.050 | 404,060,769 | 1,695,034,925 |
| 2024/11/01 | 4.400 | 4.510 | 4.030 | 4.230 | 455,080,505 | 1,953,433,067 |
| 2024/10/07 | 4.200 | 4.810 | 4.030 | 4.410 | 684,305,185 | 2,985,281,369 |
| 2024/09/02 | 3.750 | 4.420 | 3.500 | 4.370 | 271,574,924 | 1,089,015,445 |
| 2024/08/01 | 4.000 | 4.020 | 3.690 | 3.760 | 167,779,539 | 648,887,367 |
| 2024/07/01 | 3.730 | 4.060 | 3.660 | 4.000 | 222,726,952 | 860,282,852 |
| 2024/06/03 | 4.170 | 4.170 | 3.720 | 3.740 | 227,138,090 | 897,195,455 |
| 2024/05/06 | 4.180 | 4.310 | 4.100 | 4.170 | 285,109,748 | 1,194,609,844 |
| 2024/04/01 | 4.210 | 4.350 | 4.080 | 4.160 | 392,566,495 | 1,648,779,279 |
| 2024/03/01 | 4.450 | 4.740 | 4.170 | 4.200 | 433,305,042 | 1,902,209,134 |
| 2024/02/01 | 4.220 | 4.580 | 3.960 | 4.460 | 293,186,478 | 1,262,167,787 |
| 2024/01/02 | 4.610 | 4.710 | 4.000 | 4.240 | 288,201,595 | 1,265,205,002 |
| 2023/12/01 | 4.840 | 4.880 | 4.460 | 4.610 | 295,863,151 | 1,389,817,151 |
| 2023/11/01 | 5.000 | 5.000 | 4.730 | 4.840 | 276,977,833 | 1,355,114,047 |
| 2023/10/09 | 4.730 | 5.040 | 4.400 | 4.970 | 212,438,028 | 1,016,515,963 |
| 2023/09/01 | 4.690 | 4.950 | 4.660 | 4.730 | 219,680,705 | 1,045,130,954 |
| 2023/08/01 | 5.070 | 5.270 | 4.660 | 4.670 | 320,347,902 | 1,575,310,808 |
| 2023/07/03 | 4.630 | 5.300 | 4.580 | 5.060 | 302,860,690 | 1,481,745,925 |
| 2023/06/01 | 4.570 | 4.690 | 4.460 | 4.630 | 154,844,443 | 710,348,882 |
| 2023/05/04 | 5.310 | 5.310 | 4.560 | 4.580 | 279,678,383 | 1,381,611,212 |
| 2023/04/03 | 5.600 | 5.740 | 5.290 | 5.340 | 184,004,845 | 1,010,646,611 |
| 2023/03/01 | 6.410 | 6.510 | 5.540 | 5.600 | 394,383,984 | 2,372,219,663 |
| 2023/02/01 | 6.180 | 6.530 | 6.060 | 6.390 | 270,068,424 | 1,698,730,386 |
| 2023/01/03 | 6.020 | 6.250 | 5.970 | 6.160 | 108,047,199 | 659,087,913 |
| 2022/12/01 | 6.140 | 6.340 | 5.920 | 6.020 | 232,899,239 | 1,421,849,854 |
| 2022/11/01 | 5.700 | 6.140 | 5.660 | 6.110 | 242,045,051 | 1,428,670,913 |
| 2022/10/10 | 6.050 | 6.210 | 5.700 | 5.700 | 177,264,535 | 1,048,519,724 |
| 2022/09/01 | 6.480 | 6.510 | 6.000 | 6.030 | 243,141,179 | 1,520,848,074 |
| 2022/08/01 | 6.710 | 6.850 | 6.460 | 6.460 | 228,807,277 | 1,514,704,173 |
| 2022/07/01 | 7.000 | 7.130 | 6.540 | 6.710 | 297,697,592 | 2,037,740,017 |
| 2022/06/01 | 8.240 | 8.660 | 6.880 | 6.990 | 722,406,969 | 5,557,115,609 |
| 2022/05/05 | 8.410 | 8.530 | 7.880 | 8.240 | 419,240,442 | 3,465,022,253 |
| 2022/04/01 | 8.560 | 9.090 | 7.800 | 8.400 | 832,512,341 | 7,045,135,685 |
| 2022/03/01 | 8.240 | 8.950 | 7.010 | 8.620 | 1,226,897,210 | 10,066,691,608 |
| 2022/02/07 | 7.820 | 8.760 | 7.820 | 8.220 | 583,655,604 | 4,759,711,450 |
| 2022/01/04 | 7.780 | 8.550 | 7.450 | 7.720 | 542,694,606 | 4,273,720,022 |
| 2021/12/01 | 7.250 | 8.100 | 7.130 | 7.800 | 589,511,900 | 4,462,605,083 |
| 2021/11/01 | 7.320 | 7.550 | 6.600 | 7.230 | 578,443,748 | 4,150,333,891 |
| 2021/10/08 | 8.010 | 8.590 | 7.180 | 7.390 | 578,161,713 | 4,505,325,148 |
| 2021/09/01 | 8.160 | 10.270 | 7.560 | 7.890 | 1,351,666,798 | 11,448,617,779 |
| 2021/08/02 | 7.460 | 8.200 | 7.100 | 8.120 | 804,134,078 | 6,207,915,082 |
| 2021/07/01 | 6.820 | 7.700 | 6.650 | 7.660 | 761,524,623 | 5,488,688,720 |
| 2021/06/01 | 9.170 | 9.180 | 6.700 | 6.780 | 634,445,711 | 5,048,601,745 |
| 2021/05/06 | 9.240 | 9.660 | 8.420 | 9.170 | 757,181,705 | 6,907,390,103 |
| 2021/04/01 | 8.940 | 9.670 | 8.810 | 9.160 | 1,194,438,769 | 10,923,142,542 |
| 2021/03/01 | 7.220 | 9.850 | 7.120 | 8.940 | 2,617,003,889 | 21,675,334,710 |
| 2021/02/01 | 6.360 | 7.890 | 6.360 | 7.190 | 633,935,279 | 4,405,850,189 |
| 2021/01/04 | 6.900 | 7.330 | 6.300 | 6.350 | 771,393,499 | 5,183,764,313 |
| 2020/12/01 | 7.350 | 7.430 | 6.260 | 6.940 | 996,653,208 | 6,971,589,189 |
| 2020/11/02 | 6.200 | 8.400 | 6.040 | 7.340 | 1,155,740,539 | 8,084,405,070 |
| 2020/10/09 | 5.460 | 6.270 | 5.410 | 6.110 | 442,754,822 | 2,573,512,402 |
| 2020/09/01 | 5.670 | 6.050 | 5.370 | 5.410 | 437,091,260 | 2,458,638,337 |
| 2020/08/03 | 5.700 | 5.890 | 5.480 | 5.670 | 482,028,234 | 2,740,330,510 |
| 2020/07/01 | 5.180 | 6.690 | 5.160 | 5.660 | 1,022,807,868 | 5,801,877,631 |
| 2020/06/01 | 5.100 | 5.640 | 5.080 | 5.190 | 360,871,787 | 1,895,479,061 |
| 2020/05/06 | 5.110 | 5.370 | 5.000 | 5.100 | 199,092,505 | 1,024,330,938 |
| 2020/04/01 | 5.423 | 5.980 | 4.960 | 5.170 | 227,962,101 | 1,227,176,980 |
| 2020/03/02 | 5.772 | 6.275 | 5.222 | 5.423 | 326,962,025 | 1,854,855,567 |
| 2020/02/03 | 5.530 | 6.537 | 5.309 | 5.758 | 335,819,719 | 1,942,213,344 |
| 2020/01/02 | 6.779 | 7.007 | 6.081 | 6.141 | 221,792,184 | 1,442,092,780 |
| 2019/12/02 | 5.987 | 6.993 | 5.926 | 6.752 | 434,026,518 | 2,784,063,099 |
| 2019/11/01 | 5.436 | 6.544 | 5.423 | 6.007 | 301,532,753 | 1,764,720,436 |
| 2019/10/08 | 5.618 | 5.805 | 5.403 | 5.450 | 101,881,727 | 567,379,337 |
| 2019/09/02 | 5.564 | 6.235 | 5.557 | 5.571 | 257,924,952 | 1,478,361,343 |
| 2019/08/01 | 6.128 | 6.128 | 5.336 | 5.564 | 222,493,872 | 1,288,017,025 |
| 2019/07/01 | 6.678 | 6.826 | 6.020 | 6.081 | 254,661,667 | 1,630,152,995 |
| 2019/06/03 | 6.134 | 6.785 | 5.792 | 6.564 | 399,317,382 | 2,523,186,707 |
| 2019/05/06 | 9.591 | 9.591 | 5.973 | 6.114 | 463,867,946 | 3,626,171,700 |
| 2019/04/01 | 9.765 | 10.805 | 9.477 | 9.658 | 723,747,680 | 7,184,100,408 |
| 2019/03/01 | 9.631 | 10.383 | 9.114 | 9.658 | 599,854,179 | 5,816,486,046 |
| 2019/02/01 | 7.322 | 10.201 | 7.262 | 9.584 | 683,514,451 | 5,872,927,041 |
| 2019/01/02 | 6.725 | 7.893 | 6.483 | 7.282 | 295,691,613 | 2,098,153,762 |
| 2018/12/03 | 6.826 | 7.215 | 6.584 | 6.705 | 176,908,962 | 1,208,730,482 |
| 2018/11/01 | 7.658 | 8.000 | 6.483 | 6.691 | 304,101,444 | 2,191,963,208 |