日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.680 | 5.700 | 5.370 | 5.400 | 36,906,150 | 204,367,805 |
| 2026/03/02 | 6.570 | 6.690 | 5.260 | 5.620 | 422,601,076 | 2,550,397,493 |
| 2026/02/02 | 6.230 | 6.620 | 6.080 | 6.610 | 253,527,319 | 1,618,771,931 |
| 2026/01/05 | 6.120 | 6.950 | 6.030 | 6.290 | 729,936,954 | 4,633,274,815 |
| 2025/12/01 | 5.500 | 6.170 | 5.450 | 6.100 | 679,104,926 | 3,942,204,095 |
| 2025/11/03 | 6.030 | 6.350 | 5.360 | 5.480 | 563,670,509 | 3,272,107,304 |
| 2025/10/09 | 5.170 | 6.660 | 5.150 | 5.970 | 1,110,106,004 | 6,369,233,197 |
| 2025/09/01 | 5.400 | 5.440 | 4.920 | 5.100 | 312,777,274 | 1,631,133,483 |
| 2025/08/01 | 5.420 | 5.740 | 5.290 | 5.390 | 522,295,388 | 2,851,732,818 |
| 2025/07/01 | 5.260 | 6.270 | 5.230 | 5.420 | 1,021,186,720 | 5,662,480,362 |
| 2025/06/03 | 5.260 | 5.690 | 4.850 | 5.200 | 962,398,485 | 5,052,592,046 |
| 2025/05/06 | 4.420 | 6.120 | 4.420 | 5.310 | 1,391,553,723 | 7,051,698,491 |
| 2025/04/01 | 4.790 | 5.150 | 3.850 | 4.400 | 730,894,329 | 3,323,741,961 |
| 2025/03/03 | 4.560 | 6.240 | 4.510 | 4.800 | 1,044,701,397 | 5,252,236,273 |
| 2025/02/05 | 4.380 | 4.720 | 4.280 | 4.530 | 346,990,550 | 1,553,650,187 |
| 2025/01/02 | 4.060 | 4.650 | 3.700 | 4.320 | 354,476,670 | 1,482,598,672 |
| 2024/12/02 | 4.390 | 4.860 | 4.020 | 4.070 | 581,417,200 | 2,520,443,562 |
| 2024/11/01 | 4.200 | 4.880 | 3.910 | 4.330 | 766,664,746 | 3,319,658,350 |
| 2024/10/07 | 3.720 | 4.360 | 3.590 | 4.220 | 595,459,272 | 2,365,461,958 |
| 2024/09/02 | 3.540 | 3.880 | 3.100 | 3.860 | 241,599,648 | 868,550,734 |
| 2024/08/01 | 3.690 | 3.720 | 3.250 | 3.550 | 153,798,791 | 546,370,205 |
| 2024/07/01 | 3.610 | 3.730 | 3.250 | 3.670 | 163,312,435 | 582,208,830 |
| 2024/06/03 | 3.920 | 3.920 | 3.440 | 3.600 | 164,484,109 | 611,880,885 |
| 2024/05/06 | 4.300 | 4.350 | 3.850 | 3.910 | 258,487,571 | 1,060,445,260 |
| 2024/04/01 | 4.060 | 4.520 | 3.680 | 4.270 | 504,563,652 | 2,085,109,291 |
| 2024/03/01 | 3.740 | 4.240 | 3.610 | 4.110 | 413,218,312 | 1,621,881,874 |
| 2024/02/01 | 3.580 | 3.870 | 2.900 | 3.690 | 253,512,091 | 889,827,439 |
| 2024/01/02 | 4.070 | 4.430 | 3.500 | 3.530 | 476,547,805 | 1,850,196,852 |
| 2023/12/01 | 4.190 | 4.250 | 3.950 | 4.070 | 232,267,991 | 955,782,782 |
| 2023/11/01 | 3.730 | 4.240 | 3.720 | 4.180 | 269,780,935 | 1,070,355,859 |
| 2023/10/09 | 3.910 | 3.940 | 3.460 | 3.720 | 159,589,057 | 599,655,881 |
| 2023/09/01 | 3.960 | 4.030 | 3.800 | 3.910 | 152,701,019 | 599,351,499 |
| 2023/08/01 | 4.120 | 4.220 | 3.630 | 3.960 | 332,842,469 | 1,325,545,132 |
| 2023/07/03 | 3.960 | 4.330 | 3.820 | 4.190 | 259,784,793 | 1,058,623,031 |
| 2023/06/01 | 3.690 | 4.040 | 3.570 | 3.970 | 386,161,076 | 1,474,169,907 |
| 2023/05/04 | 3.620 | 3.810 | 3.600 | 3.700 | 196,160,784 | 722,362,087 |
| 2023/04/03 | 3.390 | 3.630 | 3.300 | 3.630 | 211,042,971 | 736,012,361 |
| 2023/03/01 | 3.450 | 3.520 | 3.280 | 3.390 | 191,467,011 | 652,902,507 |
| 2023/02/01 | 3.330 | 3.500 | 3.320 | 3.450 | 151,635,860 | 515,561,924 |
| 2023/01/03 | 3.160 | 3.330 | 3.120 | 3.330 | 80,688,006 | 261,025,699 |
| 2022/12/01 | 3.440 | 3.530 | 3.100 | 3.150 | 146,736,043 | 484,962,622 |
| 2022/11/01 | 3.230 | 3.450 | 3.210 | 3.440 | 181,187,990 | 603,808,976 |
| 2022/10/10 | 3.210 | 3.460 | 3.020 | 3.220 | 202,805,310 | 654,554,138 |
| 2022/09/01 | 3.520 | 3.990 | 3.170 | 3.190 | 597,768,180 | 2,072,761,164 |
| 2022/08/01 | 3.540 | 3.800 | 3.330 | 3.530 | 300,702,114 | 1,067,492,504 |
| 2022/07/01 | 3.350 | 3.640 | 3.310 | 3.560 | 240,947,838 | 834,884,258 |
| 2022/06/01 | 3.290 | 3.720 | 3.210 | 3.340 | 323,458,922 | 1,096,525,745 |
| 2022/05/05 | 2.890 | 3.450 | 2.850 | 3.320 | 131,903,129 | 412,527,035 |
| 2022/04/01 | 3.380 | 3.470 | 2.660 | 2.890 | 207,677,131 | 643,799,106 |
| 2022/03/01 | 3.520 | 3.700 | 3.070 | 3.400 | 213,533,222 | 730,817,452 |
| 2022/02/07 | 3.360 | 3.640 | 3.340 | 3.510 | 166,387,933 | 576,118,218 |
| 2022/01/04 | 3.730 | 4.050 | 3.280 | 3.330 | 281,199,167 | 1,011,614,003 |
| 2021/12/01 | 3.320 | 3.870 | 3.250 | 3.690 | 386,479,402 | 1,365,238,487 |
| 2021/11/01 | 3.190 | 3.380 | 3.120 | 3.330 | 136,793,720 | 445,263,558 |
| 2021/10/08 | 3.470 | 3.530 | 3.090 | 3.190 | 141,581,518 | 470,050,639 |
| 2021/09/01 | 3.630 | 4.150 | 3.340 | 3.440 | 590,650,313 | 2,149,967,139 |
| 2021/08/02 | 3.300 | 3.850 | 3.260 | 3.620 | 437,471,511 | 1,534,431,324 |
| 2021/07/01 | 3.200 | 3.420 | 3.100 | 3.310 | 294,280,482 | 958,618,670 |
| 2021/06/01 | 3.120 | 3.330 | 3.100 | 3.180 | 248,955,625 | 792,301,276 |
| 2021/05/06 | 2.990 | 3.250 | 2.980 | 3.140 | 151,306,158 | 467,536,028 |
| 2021/04/01 | 3.020 | 3.470 | 2.970 | 2.980 | 303,223,489 | 943,025,050 |
| 2021/03/01 | 2.870 | 3.240 | 2.850 | 3.020 | 204,352,410 | 612,035,467 |
| 2021/02/01 | 2.790 | 2.990 | 2.650 | 2.870 | 80,476,736 | 227,346,779 |
| 2021/01/04 | 3.160 | 3.240 | 2.750 | 2.800 | 178,218,786 | 532,428,623 |
| 2020/12/01 | 3.160 | 3.390 | 3.000 | 3.170 | 321,079,348 | 1,021,032,326 |
| 2020/11/02 | 2.980 | 3.270 | 2.970 | 3.160 | 170,222,775 | 526,839,488 |
| 2020/10/09 | 3.160 | 3.250 | 2.960 | 2.980 | 98,547,134 | 304,264,276 |
| 2020/09/01 | 3.220 | 3.560 | 3.090 | 3.120 | 459,296,747 | 1,491,566,185 |
| 2020/08/03 | 3.140 | 3.350 | 3.050 | 3.220 | 308,961,927 | 985,588,547 |
| 2020/07/01 | 2.860 | 3.510 | 2.860 | 3.130 | 471,555,772 | 1,457,107,335 |
| 2020/06/01 | 2.910 | 3.040 | 2.820 | 2.870 | 112,256,638 | 326,666,816 |
| 2020/05/06 | 2.980 | 3.120 | 2.820 | 2.900 | 128,867,778 | 380,804,283 |
| 2020/04/01 | 3.100 | 3.280 | 2.940 | 3.010 | 403,754,376 | 1,244,572,864 |
| 2020/03/02 | 2.890 | 3.280 | 2.790 | 3.150 | 270,402,578 | 818,643,804 |
| 2020/02/03 | 2.780 | 3.110 | 2.570 | 2.880 | 209,128,861 | 592,880,320 |
| 2020/01/02 | 3.280 | 3.470 | 3.040 | 3.090 | 126,937,834 | 408,739,825 |
| 2019/12/02 | 3.080 | 3.760 | 3.020 | 3.260 | 266,422,955 | 873,867,292 |
| 2019/11/01 | 3.110 | 3.150 | 2.970 | 3.070 | 49,241,370 | 151,417,212 |
| 2019/10/08 | 3.170 | 3.340 | 3.090 | 3.110 | 49,829,068 | 158,331,863 |
| 2019/09/02 | 3.360 | 3.470 | 3.160 | 3.160 | 110,182,913 | 362,226,326 |
| 2019/08/01 | 3.320 | 3.600 | 2.960 | 3.290 | 147,887,380 | 486,919,198 |
| 2019/07/01 | 3.630 | 3.700 | 3.320 | 3.340 | 76,924,844 | 269,044,641 |
| 2019/06/03 | 3.550 | 3.710 | 3.340 | 3.570 | 91,920,160 | 325,627,166 |
| 2019/05/06 | 3.830 | 3.830 | 3.400 | 3.550 | 113,108,468 | 413,128,679 |
| 2019/04/01 | 4.470 | 4.750 | 3.760 | 3.900 | 252,414,561 | 1,065,189,447 |
| 2019/03/01 | 3.880 | 4.690 | 3.880 | 4.470 | 436,399,993 | 1,845,971,970 |
| 2019/02/01 | 3.190 | 4.060 | 3.170 | 3.870 | 192,568,501 | 687,950,969 |
| 2019/01/02 | 3.180 | 3.650 | 3.100 | 3.150 | 112,689,538 | 368,494,789 |
| 2018/12/03 | 3.530 | 3.650 | 3.130 | 3.160 | 75,509,974 | 254,279,837 |
| 2018/11/01 | 3.440 | 3.820 | 3.370 | 3.450 | 135,589,800 | 477,276,096 |