日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.220 | 5.250 | 4.800 | 4.800 | 48,383,978 | 242,766,609 |
| 2026/03/02 | 5.420 | 5.700 | 5.060 | 5.170 | 433,314,083 | 2,312,813,918 |
| 2026/02/02 | 5.470 | 5.770 | 5.350 | 5.530 | 140,334,573 | 776,050,188 |
| 2026/01/05 | 5.570 | 6.360 | 5.410 | 5.470 | 507,316,255 | 2,892,970,944 |
| 2025/12/01 | 6.090 | 6.230 | 5.280 | 5.540 | 425,019,298 | 2,458,736,638 |
| 2025/11/03 | 6.210 | 6.260 | 5.560 | 6.050 | 426,626,938 | 2,568,294,166 |
| 2025/10/09 | 6.000 | 7.180 | 5.880 | 6.170 | 1,122,607,611 | 7,080,847,506 |
| 2025/09/01 | 5.830 | 6.410 | 5.190 | 5.960 | 717,237,758 | 4,194,047,789 |
| 2025/08/01 | 5.690 | 6.390 | 5.560 | 5.770 | 717,116,156 | 4,196,922,302 |
| 2025/07/01 | 5.160 | 7.570 | 4.910 | 5.670 | 1,655,070,268 | 9,644,921,986 |
| 2025/06/03 | 4.430 | 5.850 | 4.360 | 5.160 | 768,625,230 | 3,804,694,888 |
| 2025/05/06 | 4.400 | 4.710 | 4.350 | 4.450 | 293,934,030 | 1,316,089,619 |
| 2025/04/01 | 4.720 | 4.860 | 4.000 | 4.390 | 312,950,106 | 1,405,928,351 |
| 2025/03/03 | 4.960 | 5.220 | 4.630 | 4.700 | 313,511,448 | 1,529,152,087 |
| 2025/02/05 | 4.480 | 5.300 | 4.460 | 4.990 | 385,204,809 | 1,851,872,119 |
| 2025/01/02 | 4.770 | 4.870 | 4.160 | 4.460 | 283,059,368 | 1,292,166,014 |
| 2024/12/02 | 4.880 | 6.350 | 4.740 | 4.760 | 999,203,929 | 5,178,374,362 |
| 2024/11/01 | 5.290 | 5.630 | 4.620 | 4.900 | 645,179,380 | 3,296,866,631 |
| 2024/10/07 | 4.500 | 5.740 | 4.050 | 5.360 | 730,934,253 | 3,590,714,517 |
| 2024/09/02 | 3.470 | 4.620 | 3.360 | 4.610 | 259,343,388 | 1,041,263,702 |
| 2024/08/01 | 4.130 | 4.220 | 3.350 | 3.490 | 243,319,516 | 924,005,862 |
| 2024/07/01 | 3.460 | 4.400 | 3.250 | 4.150 | 362,042,682 | 1,381,192,831 |
| 2024/06/03 | 3.900 | 3.910 | 3.300 | 3.460 | 159,505,674 | 580,999,417 |
| 2024/05/06 | 4.100 | 4.460 | 3.860 | 3.900 | 267,052,875 | 1,089,575,730 |
| 2024/04/01 | 4.060 | 4.150 | 3.610 | 4.070 | 141,933,487 | 563,830,777 |
| 2024/03/01 | 4.280 | 4.320 | 4.010 | 4.060 | 173,583,760 | 723,410,319 |
| 2024/02/01 | 4.270 | 4.490 | 3.490 | 4.280 | 200,243,087 | 827,504,557 |
| 2024/01/02 | 4.650 | 5.050 | 4.130 | 4.270 | 315,186,739 | 1,426,219,993 |
| 2023/12/01 | 4.700 | 5.450 | 4.520 | 4.630 | 623,075,645 | 3,006,339,987 |
| 2023/11/01 | 4.600 | 5.170 | 4.540 | 4.830 | 262,511,024 | 1,256,115,249 |
| 2023/10/09 | 4.840 | 4.860 | 4.450 | 4.600 | 101,825,600 | 477,307,500 |
| 2023/09/01 | 5.170 | 5.240 | 4.820 | 4.840 | 142,380,023 | 714,391,765 |
| 2023/08/01 | 5.280 | 5.520 | 4.950 | 5.130 | 268,385,355 | 1,400,971,553 |
| 2023/07/03 | 4.660 | 5.320 | 4.660 | 5.270 | 149,566,471 | 744,467,109 |
| 2023/06/01 | 4.860 | 4.980 | 4.570 | 4.680 | 107,233,666 | 511,772,670 |
| 2023/05/04 | 5.020 | 5.240 | 4.740 | 4.860 | 137,133,605 | 680,868,348 |
| 2023/04/03 | 5.230 | 5.620 | 4.900 | 5.050 | 200,629,056 | 1,043,271,091 |
| 2023/03/01 | 5.300 | 5.620 | 5.140 | 5.260 | 234,917,154 | 1,252,108,430 |
| 2023/02/01 | 5.420 | 5.540 | 5.150 | 5.310 | 220,566,014 | 1,181,131,004 |
| 2023/01/03 | 4.940 | 5.680 | 4.940 | 5.480 | 170,507,659 | 896,870,286 |
| 2022/12/01 | 5.470 | 5.750 | 4.900 | 4.940 | 305,111,476 | 1,606,411,921 |
| 2022/11/01 | 4.800 | 5.520 | 4.790 | 5.440 | 347,424,754 | 1,784,894,673 |
| 2022/10/10 | 4.770 | 5.160 | 4.550 | 4.810 | 139,814,687 | 674,256,328 |
| 2022/09/01 | 5.030 | 5.420 | 4.700 | 4.700 | 329,884,640 | 1,637,052,526 |
| 2022/08/01 | 5.210 | 5.300 | 4.970 | 5.040 | 186,098,887 | 954,687,290 |
| 2022/07/01 | 5.870 | 5.920 | 5.150 | 5.240 | 253,906,503 | 1,407,911,559 |
| 2022/06/01 | 6.020 | 6.250 | 5.380 | 5.840 | 606,993,986 | 3,564,572,182 |
| 2022/05/05 | 4.980 | 6.510 | 4.980 | 6.140 | 525,942,149 | 2,972,887,997 |
| 2022/04/01 | 5.900 | 6.750 | 4.410 | 4.910 | 864,446,707 | 4,747,973,538 |
| 2022/03/01 | 5.340 | 6.240 | 4.800 | 5.950 | 501,752,196 | 2,801,031,634 |
| 2022/02/07 | 5.160 | 5.750 | 5.100 | 5.360 | 181,892,060 | 971,758,330 |
| 2022/01/04 | 5.400 | 5.990 | 5.050 | 5.100 | 289,885,198 | 1,561,031,791 |
| 2021/12/01 | 5.060 | 5.740 | 5.060 | 5.370 | 205,873,169 | 1,092,671,844 |
| 2021/11/01 | 5.080 | 5.320 | 4.980 | 5.080 | 94,550,105 | 483,623,787 |
| 2021/10/08 | 5.350 | 5.450 | 5.020 | 5.080 | 74,023,815 | 386,774,433 |
| 2021/09/01 | 5.540 | 6.310 | 5.300 | 5.330 | 401,474,677 | 2,256,287,684 |
| 2021/08/02 | 5.240 | 5.640 | 5.050 | 5.560 | 168,053,540 | 902,867,643 |
| 2021/07/01 | 5.800 | 6.180 | 5.200 | 5.240 | 160,789,131 | 901,223,079 |
| 2021/06/01 | 5.670 | 6.690 | 5.620 | 5.800 | 375,479,898 | 2,232,227,993 |
| 2021/05/06 | 5.480 | 5.890 | 5.400 | 5.660 | 96,615,732 | 541,772,717 |
| 2021/04/01 | 6.090 | 6.250 | 5.410 | 5.460 | 114,782,651 | 666,026,332 |
| 2021/03/01 | 6.140 | 6.700 | 5.620 | 6.100 | 200,080,113 | 1,228,491,893 |
| 2021/02/01 | 5.900 | 6.480 | 5.140 | 6.140 | 189,722,880 | 1,122,210,835 |
| 2021/01/04 | 6.620 | 6.790 | 5.840 | 5.930 | 184,283,452 | 1,160,064,330 |
| 2020/12/01 | 7.340 | 7.460 | 6.410 | 6.600 | 173,866,831 | 1,208,809,142 |
| 2020/11/02 | 7.320 | 7.620 | 7.020 | 7.380 | 188,890,843 | 1,385,514,333 |
| 2020/10/09 | 7.620 | 8.080 | 7.300 | 7.310 | 162,658,974 | 1,232,548,375 |
| 2020/09/01 | 9.120 | 9.160 | 7.420 | 7.520 | 259,315,123 | 2,153,612,096 |
| 2020/08/03 | 9.400 | 10.190 | 9.050 | 9.160 | 566,432,264 | 5,352,784,894 |
| 2020/07/01 | 9.320 | 11.450 | 8.990 | 9.320 | 1,412,665,487 | 13,801,741,807 |
| 2020/06/01 | 8.060 | 9.550 | 8.050 | 9.410 | 896,611,233 | 7,861,038,985 |
| 2020/05/06 | 8.210 | 8.800 | 7.820 | 8.100 | 892,430,331 | 7,346,932,699 |
| 2020/04/01 | 6.910 | 8.000 | 6.860 | 7.900 | 485,500,058 | 3,601,196,680 |
| 2020/03/02 | 7.270 | 9.130 | 6.820 | 6.960 | 855,456,992 | 6,454,423,004 |
| 2020/02/03 | 7.290 | 8.350 | 6.560 | 7.230 | 576,993,252 | 4,245,227,851 |
| 2020/01/02 | 8.990 | 9.120 | 8.060 | 8.100 | 379,557,315 | 3,251,857,296 |
| 2019/12/02 | 7.830 | 9.240 | 7.660 | 8.860 | 553,648,482 | 4,649,263,127 |
| 2019/11/01 | 8.830 | 9.100 | 7.750 | 7.800 | 297,587,141 | 2,490,804,370 |
| 2019/10/08 | 8.790 | 9.800 | 8.350 | 8.830 | 469,745,506 | 4,200,699,187 |
| 2019/09/02 | 8.950 | 10.680 | 8.720 | 8.750 | 941,959,320 | 8,736,672,693 |
| 2019/08/01 | 9.380 | 10.170 | 8.140 | 8.880 | 1,065,385,218 | 9,740,284,355 |
| 2019/07/01 | 13.620 | 13.890 | 9.560 | 9.560 | 773,839,994 | 9,021,039,730 |
| 2019/06/03 | 14.300 | 14.800 | 12.500 | 13.280 | 1,031,437,877 | 14,151,327,672 |
| 2019/05/06 | 13.000 | 15.560 | 12.020 | 14.270 | 1,552,480,476 | 21,288,388,527 |
| 2019/04/01 | 14.450 | 18.000 | 13.200 | 13.870 | 2,198,032,366 | 32,706,721,606 |
| 2019/03/01 | 10.770 | 20.270 | 10.450 | 14.370 | 3,755,492,779 | 52,445,456,658 |
| 2019/02/01 | 6.440 | 14.060 | 6.230 | 11.500 | 1,973,222,828 | 18,859,077,178 |
| 2019/01/02 | 7.770 | 8.750 | 6.380 | 6.380 | 2,933,207,240 | 21,471,076,996 |
| 2018/12/03 | 8.300 | 8.660 | 6.500 | 7.710 | 2,708,996,757 | 21,109,857,228 |
| 2018/11/01 | 3.380 | 11.360 | 3.380 | 8.140 | 1,863,448,856 | 12,233,541,739 |