日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.590 | 5.600 | 5.250 | 5.350 | 33,274,306 | 181,261,781 |
| 2026/03/02 | 5.130 | 6.110 | 5.090 | 5.500 | 511,466,143 | 2,791,326,475 |
| 2026/02/02 | 4.610 | 5.160 | 4.470 | 5.160 | 220,040,182 | 1,067,194,882 |
| 2026/01/05 | 3.560 | 5.090 | 3.560 | 4.570 | 636,935,990 | 2,671,946,478 |
| 2025/12/01 | 3.760 | 3.850 | 3.420 | 3.530 | 310,731,885 | 1,131,064,061 |
| 2025/11/03 | 3.390 | 3.930 | 3.390 | 3.790 | 529,017,881 | 1,917,689,818 |
| 2025/10/09 | 3.460 | 3.480 | 3.130 | 3.390 | 272,883,699 | 918,253,647 |
| 2025/09/01 | 3.230 | 4.210 | 3.220 | 3.480 | 665,972,076 | 2,354,211,288 |
| 2025/08/01 | 3.150 | 3.480 | 3.130 | 3.220 | 329,405,404 | 1,068,920,535 |
| 2025/07/01 | 3.350 | 3.440 | 3.120 | 3.150 | 258,368,145 | 843,571,993 |
| 2025/06/03 | 3.350 | 3.500 | 3.190 | 3.360 | 250,848,301 | 840,341,808 |
| 2025/05/06 | 3.270 | 3.600 | 3.010 | 3.380 | 512,811,453 | 1,699,969,966 |
| 2025/04/01 | 4.000 | 4.110 | 3.390 | 3.440 | 445,967,438 | 1,665,688,380 |
| 2025/03/03 | 5.030 | 5.110 | 3.950 | 3.970 | 472,536,710 | 2,133,503,245 |
| 2025/02/05 | 4.870 | 5.250 | 4.850 | 5.100 | 252,047,839 | 1,264,650,032 |
| 2025/01/02 | 4.900 | 5.260 | 4.380 | 4.880 | 359,550,579 | 1,745,618,061 |
| 2024/12/02 | 5.900 | 5.980 | 4.870 | 4.880 | 310,014,893 | 1,676,405,533 |
| 2024/11/01 | 5.790 | 6.230 | 5.470 | 5.900 | 490,454,461 | 2,867,932,460 |
| 2024/10/08 | 5.410 | 6.300 | 4.860 | 5.780 | 586,399,892 | 3,276,509,396 |
| 2024/09/02 | 4.090 | 4.990 | 4.000 | 4.920 | 250,109,843 | 1,125,494,293 |
| 2024/08/01 | 3.860 | 4.120 | 3.610 | 4.070 | 223,527,147 | 875,108,780 |
| 2024/07/01 | 4.240 | 4.300 | 3.610 | 3.870 | 134,536,091 | 538,817,044 |
| 2024/06/03 | 4.450 | 4.460 | 3.870 | 4.260 | 155,379,004 | 661,914,557 |
| 2024/05/06 | 4.690 | 4.780 | 4.360 | 4.460 | 176,992,537 | 809,298,375 |
| 2024/04/01 | 4.700 | 4.820 | 4.010 | 4.610 | 174,870,480 | 793,037,626 |
| 2024/03/01 | 4.500 | 4.950 | 4.450 | 4.670 | 221,738,885 | 1,029,422,773 |
| 2024/02/01 | 4.330 | 4.930 | 3.510 | 4.480 | 244,945,760 | 1,056,328,590 |
| 2024/01/02 | 5.350 | 5.530 | 4.280 | 4.310 | 253,697,497 | 1,234,872,566 |
| 2023/12/01 | 5.430 | 5.540 | 4.860 | 5.350 | 201,744,272 | 1,068,235,920 |
| 2023/11/01 | 5.470 | 5.610 | 5.200 | 5.450 | 387,525,399 | 2,105,231,730 |
| 2023/10/09 | 4.920 | 5.790 | 4.870 | 5.430 | 624,380,043 | 3,279,556,175 |
| 2023/09/01 | 4.890 | 4.990 | 4.700 | 4.920 | 172,650,513 | 841,671,250 |
| 2023/08/01 | 5.320 | 5.380 | 4.640 | 4.920 | 195,207,485 | 988,725,911 |
| 2023/07/03 | 5.850 | 5.950 | 5.150 | 5.340 | 209,271,454 | 1,166,165,177 |
| 2023/06/01 | 5.600 | 6.040 | 5.420 | 5.880 | 288,479,604 | 1,654,430,528 |
| 2023/05/04 | 5.560 | 5.770 | 4.730 | 5.630 | 417,770,279 | 2,265,359,337 |
| 2023/04/03 | 5.590 | 6.110 | 5.190 | 5.750 | 393,641,726 | 2,228,012,169 |
| 2023/03/01 | 5.720 | 5.750 | 5.290 | 5.580 | 282,327,914 | 1,576,801,399 |
| 2023/02/01 | 5.380 | 5.960 | 5.260 | 5.720 | 337,948,858 | 1,885,754,627 |
| 2023/01/03 | 4.650 | 5.440 | 4.650 | 5.380 | 195,401,859 | 982,871,350 |
| 2022/12/01 | 5.070 | 5.250 | 4.570 | 4.680 | 214,847,501 | 1,051,141,398 |
| 2022/11/01 | 4.980 | 5.270 | 4.910 | 5.070 | 275,607,279 | 1,393,883,813 |
| 2022/10/10 | 4.530 | 5.090 | 4.350 | 4.970 | 183,513,237 | 868,935,177 |
| 2022/09/01 | 5.300 | 5.510 | 4.500 | 4.510 | 221,160,451 | 1,095,850,034 |
| 2022/08/01 | 6.000 | 6.370 | 5.270 | 5.290 | 608,758,519 | 3,489,708,210 |
| 2022/07/01 | 5.190 | 6.080 | 5.030 | 6.000 | 488,668,933 | 2,724,329,301 |
| 2022/06/01 | 4.610 | 5.580 | 4.490 | 5.150 | 386,760,920 | 1,917,367,260 |
| 2022/05/05 | 4.200 | 4.650 | 3.960 | 4.590 | 133,617,690 | 581,236,951 |
| 2022/04/01 | 4.610 | 4.730 | 3.430 | 4.020 | 144,079,664 | 604,774,389 |
| 2022/03/01 | 5.240 | 5.320 | 4.500 | 4.640 | 163,193,317 | 803,727,086 |
| 2022/02/07 | 5.100 | 5.600 | 4.690 | 5.240 | 144,687,990 | 746,228,308 |
| 2022/01/04 | 6.000 | 6.040 | 5.130 | 5.190 | 178,314,831 | 996,779,905 |
| 2021/12/01 | 6.300 | 6.580 | 5.820 | 5.980 | 307,789,598 | 1,899,061,819 |
| 2021/11/01 | 5.850 | 6.750 | 5.840 | 6.300 | 378,586,830 | 2,341,559,543 |
| 2021/10/08 | 6.280 | 6.440 | 5.550 | 5.820 | 228,984,310 | 1,379,058,006 |
| 2021/09/01 | 7.070 | 7.880 | 6.080 | 6.220 | 675,645,226 | 4,602,833,102 |
| 2021/08/02 | 6.290 | 7.410 | 6.100 | 7.100 | 811,229,688 | 5,455,519,651 |
| 2021/07/01 | 6.520 | 7.130 | 6.010 | 6.290 | 480,158,782 | 3,115,030,098 |
| 2021/06/01 | 5.760 | 6.900 | 5.420 | 6.470 | 437,020,046 | 2,682,210,532 |
| 2021/05/06 | 5.570 | 6.160 | 5.330 | 5.790 | 263,690,406 | 1,506,331,444 |
| 2021/04/01 | 5.410 | 5.830 | 5.200 | 5.650 | 194,990,043 | 1,076,832,512 |
| 2021/03/01 | 5.530 | 5.710 | 5.190 | 5.430 | 169,682,435 | 927,314,507 |
| 2021/02/01 | 6.060 | 6.140 | 5.350 | 5.510 | 206,730,432 | 1,191,800,940 |
| 2021/01/04 | 6.440 | 6.550 | 5.610 | 5.970 | 308,041,728 | 1,892,146,314 |
| 2020/12/01 | 6.800 | 7.100 | 6.250 | 6.440 | 337,810,540 | 2,245,595,564 |
| 2020/11/02 | 6.290 | 7.030 | 6.100 | 6.770 | 347,055,350 | 2,272,344,904 |
| 2020/10/09 | 6.940 | 7.080 | 6.160 | 6.160 | 200,042,333 | 1,317,278,762 |
| 2020/09/01 | 6.880 | 7.300 | 6.100 | 6.920 | 388,906,455 | 2,644,563,894 |
| 2020/08/03 | 6.370 | 7.770 | 6.330 | 6.950 | 808,159,701 | 5,539,934,750 |
| 2020/07/01 | 4.850 | 6.860 | 4.840 | 6.330 | 873,462,816 | 4,996,207,307 |
| 2020/06/01 | 4.990 | 5.070 | 4.720 | 4.850 | 164,646,035 | 808,000,416 |
| 2020/05/06 | 4.960 | 5.160 | 4.600 | 4.960 | 187,947,403 | 924,701,222 |
| 2020/04/01 | 5.200 | 5.250 | 4.460 | 5.000 | 192,848,681 | 959,904,309 |
| 2020/03/02 | 5.240 | 6.090 | 5.090 | 5.170 | 483,778,055 | 2,611,192,051 |
| 2020/02/03 | 5.020 | 5.840 | 4.520 | 5.170 | 464,127,702 | 2,384,456,069 |
| 2020/01/02 | 5.930 | 6.290 | 5.450 | 5.580 | 264,665,443 | 1,538,367,887 |
| 2019/12/02 | 5.890 | 6.230 | 5.740 | 5.930 | 326,507,541 | 1,941,903,600 |
| 2019/11/01 | 6.260 | 6.350 | 5.820 | 5.880 | 240,142,259 | 1,459,464,579 |
| 2019/10/08 | 6.280 | 6.620 | 5.800 | 6.250 | 538,426,695 | 3,358,436,510 |
| 2019/09/02 | 6.010 | 6.770 | 5.860 | 6.350 | 704,888,973 | 4,403,793,858 |
| 2019/08/01 | 5.620 | 6.470 | 5.000 | 6.060 | 697,459,542 | 4,036,547,099 |
| 2019/07/01 | 6.460 | 6.720 | 5.430 | 5.660 | 587,937,649 | 3,567,311,685 |
| 2019/06/03 | 5.680 | 7.310 | 5.650 | 6.320 | 1,666,132,392 | 10,396,666,126 |
| 2019/05/06 | 5.620 | 6.310 | 4.930 | 6.310 | 733,441,823 | 4,248,461,759 |
| 2019/04/01 | 6.690 | 8.200 | 5.770 | 5.840 | 1,598,495,352 | 10,590,031,707 |
| 2019/03/01 | 6.860 | 7.590 | 6.310 | 6.680 | 1,703,138,025 | 11,683,526,851 |
| 2019/02/01 | 4.210 | 7.350 | 4.180 | 6.850 | 2,031,104,662 | 11,470,663,578 |
| 2019/01/02 | 4.340 | 4.970 | 4.000 | 4.260 | 1,404,984,583 | 6,171,394,780 |
| 2018/12/03 | 6.480 | 6.610 | 4.250 | 4.380 | 664,089,349 | 3,606,005,165 |
| 2018/11/01 | 5.860 | 7.130 | 5.830 | 6.310 | 1,046,374,888 | 6,573,850,233 |