日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.750 | 5.460 | 4.710 | 5.160 | 248,618,404 | 1,248,064,388 |
| 2026/03/02 | 4.800 | 5.700 | 4.500 | 4.680 | 1,045,779,654 | 5,145,235,897 |
| 2026/02/02 | 4.680 | 4.960 | 4.660 | 4.890 | 188,698,348 | 905,280,324 |
| 2026/01/05 | 5.530 | 5.880 | 4.950 | 4.970 | 455,067,922 | 2,426,649,694 |
| 2025/12/01 | 5.480 | 5.610 | 5.090 | 5.530 | 325,192,344 | 1,764,981,447 |
| 2025/11/03 | 5.630 | 5.880 | 5.330 | 5.460 | 248,664,378 | 1,386,303,907 |
| 2025/10/09 | 5.600 | 5.770 | 5.440 | 5.620 | 245,730,006 | 1,377,931,008 |
| 2025/09/01 | 5.990 | 6.160 | 5.480 | 5.600 | 472,716,928 | 2,745,303,559 |
| 2025/08/01 | 6.030 | 6.500 | 5.940 | 6.000 | 908,130,839 | 5,555,490,407 |
| 2025/07/01 | 7.150 | 8.160 | 6.010 | 6.050 | 2,454,515,130 | 16,795,019,777 |
| 2025/06/03 | 5.020 | 7.450 | 4.920 | 7.420 | 989,649,459 | 6,138,300,769 |
| 2025/05/06 | 4.510 | 5.120 | 4.490 | 4.950 | 261,504,436 | 1,246,722,398 |
| 2025/04/01 | 4.930 | 5.190 | 4.290 | 4.460 | 444,543,293 | 2,097,132,984 |
| 2025/03/03 | 4.830 | 5.350 | 4.760 | 4.920 | 363,689,212 | 1,805,716,937 |
| 2025/02/05 | 4.880 | 5.190 | 4.820 | 4.830 | 221,230,349 | 1,090,665,620 |
| 2025/01/02 | 5.190 | 5.220 | 4.500 | 4.800 | 243,650,477 | 1,200,587,725 |
| 2024/12/02 | 5.710 | 6.250 | 5.140 | 5.170 | 354,908,139 | 1,975,951,063 |
| 2024/11/01 | 5.860 | 6.610 | 5.370 | 5.710 | 635,494,208 | 3,741,472,149 |
| 2024/10/08 | 6.820 | 6.820 | 5.310 | 5.980 | 763,527,175 | 4,758,683,118 |
| 2024/09/02 | 3.990 | 6.200 | 3.830 | 6.200 | 570,975,672 | 2,886,282,021 |
| 2024/08/01 | 4.170 | 4.170 | 3.780 | 3.990 | 147,594,474 | 594,436,744 |
| 2024/07/01 | 3.740 | 4.230 | 3.640 | 4.170 | 175,579,642 | 692,661,687 |
| 2024/06/03 | 4.260 | 4.280 | 3.680 | 3.770 | 235,387,501 | 940,961,535 |
| 2024/05/06 | 4.550 | 4.630 | 4.240 | 4.250 | 167,363,224 | 739,327,042 |
| 2024/04/01 | 4.410 | 4.550 | 4.070 | 4.500 | 181,426,239 | 795,100,492 |
| 2024/03/01 | 4.720 | 4.790 | 4.300 | 4.400 | 198,008,666 | 901,434,451 |
| 2024/02/01 | 4.740 | 4.860 | 3.830 | 4.720 | 308,082,028 | 1,397,922,202 |
| 2024/01/02 | 5.100 | 5.580 | 4.560 | 4.730 | 387,184,977 | 1,933,020,997 |
| 2023/12/01 | 5.260 | 5.530 | 4.890 | 5.100 | 201,402,291 | 1,046,284,901 |
| 2023/11/01 | 5.220 | 5.510 | 5.200 | 5.260 | 203,539,048 | 1,078,248,106 |
| 2023/10/09 | 5.360 | 5.370 | 5.080 | 5.210 | 131,421,975 | 690,622,478 |
| 2023/09/01 | 5.460 | 5.510 | 5.260 | 5.360 | 169,240,041 | 913,473,121 |
| 2023/08/01 | 5.720 | 6.410 | 5.420 | 5.420 | 492,747,903 | 2,829,604,832 |
| 2023/07/03 | 5.000 | 5.840 | 4.970 | 5.830 | 172,422,020 | 932,803,128 |
| 2023/06/01 | 5.330 | 5.400 | 4.870 | 5.000 | 150,056,289 | 772,789,888 |
| 2023/05/04 | 5.410 | 5.860 | 5.270 | 5.330 | 180,026,870 | 984,296,911 |
| 2023/04/03 | 5.390 | 5.470 | 5.190 | 5.390 | 137,223,761 | 735,519,358 |
| 2023/03/01 | 5.840 | 5.900 | 5.370 | 5.370 | 130,652,605 | 734,267,640 |
| 2023/02/01 | 5.820 | 5.970 | 5.660 | 5.850 | 106,470,829 | 620,192,578 |
| 2023/01/03 | 5.530 | 5.950 | 5.470 | 5.810 | 104,487,088 | 594,531,530 |
| 2022/12/01 | 5.770 | 6.060 | 5.440 | 5.520 | 165,993,843 | 945,749,920 |
| 2022/11/01 | 5.210 | 5.790 | 5.200 | 5.720 | 165,482,114 | 906,841,984 |
| 2022/10/10 | 5.330 | 5.460 | 5.130 | 5.200 | 82,585,778 | 436,052,907 |
| 2022/09/01 | 5.850 | 5.960 | 5.300 | 5.310 | 131,840,221 | 738,964,438 |
| 2022/08/01 | 5.860 | 5.900 | 5.500 | 5.830 | 175,766,310 | 1,014,611,024 |
| 2022/07/01 | 5.930 | 5.970 | 5.580 | 5.860 | 150,759,383 | 879,680,999 |
| 2022/06/01 | 6.110 | 6.660 | 5.840 | 5.930 | 271,767,804 | 1,667,295,477 |
| 2022/05/05 | 5.890 | 6.490 | 5.760 | 6.110 | 154,613,912 | 937,346,841 |
| 2022/04/01 | 6.560 | 6.810 | 5.630 | 5.930 | 166,399,525 | 1,037,085,039 |
| 2022/03/01 | 6.950 | 7.000 | 6.070 | 6.590 | 211,933,979 | 1,409,890,795 |
| 2022/02/07 | 6.560 | 7.190 | 6.470 | 6.960 | 171,167,468 | 1,163,082,945 |
| 2022/01/04 | 6.770 | 7.280 | 6.390 | 6.460 | 210,234,034 | 1,413,823,878 |
| 2021/12/01 | 6.500 | 6.830 | 6.490 | 6.760 | 152,911,914 | 1,016,099,668 |
| 2021/11/01 | 6.470 | 6.620 | 6.210 | 6.500 | 173,205,175 | 1,117,173,378 |
| 2021/10/08 | 7.060 | 7.230 | 6.400 | 6.480 | 122,901,726 | 834,809,973 |
| 2021/09/01 | 7.050 | 7.740 | 6.970 | 7.000 | 267,005,188 | 1,919,767,301 |
| 2021/08/02 | 6.470 | 7.070 | 6.360 | 7.050 | 188,496,861 | 1,269,997,600 |
| 2021/07/01 | 7.050 | 7.050 | 6.450 | 6.460 | 122,416,760 | 826,619,171 |
| 2021/06/01 | 7.020 | 7.470 | 6.950 | 6.980 | 238,418,085 | 1,693,960,493 |
| 2021/05/06 | 7.090 | 7.440 | 6.850 | 7.030 | 223,508,206 | 1,587,467,033 |
| 2021/04/01 | 7.130 | 7.180 | 6.770 | 7.070 | 114,260,374 | 804,107,382 |
| 2021/03/01 | 7.040 | 7.720 | 6.900 | 7.130 | 233,236,230 | 1,678,717,765 |
| 2021/02/01 | 6.790 | 7.160 | 6.450 | 7.030 | 162,001,714 | 1,110,926,753 |
| 2021/01/04 | 7.540 | 7.540 | 6.640 | 6.840 | 260,097,639 | 1,857,097,142 |
| 2020/12/01 | 8.250 | 8.680 | 7.350 | 7.520 | 232,312,780 | 1,846,886,601 |
| 2020/11/02 | 8.060 | 8.460 | 7.860 | 8.260 | 159,578,632 | 1,302,161,637 |
| 2020/10/09 | 8.400 | 8.690 | 8.000 | 8.010 | 111,056,482 | 918,992,388 |
| 2020/09/01 | 8.890 | 8.920 | 8.190 | 8.290 | 199,033,426 | 1,706,214,044 |
| 2020/08/03 | 8.810 | 9.380 | 8.550 | 8.860 | 337,170,357 | 3,000,816,177 |
| 2020/07/01 | 8.040 | 10.380 | 7.910 | 8.710 | 814,838,136 | 7,137,982,071 |
| 2020/06/01 | 7.800 | 8.130 | 7.660 | 7.950 | 290,682,146 | 2,292,028,721 |
| 2020/05/06 | 7.820 | 8.170 | 7.640 | 7.700 | 219,928,437 | 1,722,589,482 |
| 2020/04/01 | 7.950 | 8.140 | 7.420 | 7.910 | 220,026,633 | 1,728,309,202 |
| 2020/03/02 | 8.430 | 9.340 | 7.720 | 7.950 | 369,942,600 | 3,092,720,136 |
| 2020/02/03 | 8.180 | 9.440 | 7.910 | 8.350 | 443,248,535 | 3,754,315,091 |
| 2020/01/02 | 9.750 | 9.870 | 8.910 | 9.090 | 305,614,538 | 2,874,304,729 |
| 2019/12/02 | 8.690 | 9.740 | 8.590 | 9.600 | 311,912,875 | 2,855,562,370 |
| 2019/11/01 | 9.140 | 9.460 | 8.520 | 8.640 | 183,161,096 | 1,637,460,198 |
| 2019/10/08 | 8.700 | 9.350 | 8.580 | 9.160 | 157,222,604 | 1,406,749,249 |
| 2019/09/02 | 8.690 | 9.650 | 8.660 | 8.680 | 253,346,744 | 2,259,852,956 |
| 2019/08/01 | 9.220 | 9.300 | 8.200 | 8.680 | 208,332,350 | 1,843,741,297 |
| 2019/07/01 | 9.840 | 9.960 | 9.050 | 9.260 | 246,667,644 | 2,350,125,978 |
| 2019/06/03 | 9.680 | 10.210 | 8.960 | 9.580 | 336,179,352 | 3,229,843,124 |
| 2019/05/06 | 10.540 | 10.680 | 9.530 | 9.650 | 273,204,640 | 2,759,366,864 |
| 2019/04/01 | 11.770 | 13.210 | 10.700 | 10.980 | 578,157,672 | 6,744,209,243 |
| 2019/03/01 | 11.880 | 13.430 | 10.970 | 11.700 | 786,139,309 | 9,429,741,011 |
| 2019/02/01 | 8.350 | 13.960 | 8.320 | 11.850 | 600,823,489 | 6,380,745,453 |
| 2019/01/02 | 8.510 | 8.920 | 8.080 | 8.300 | 188,462,925 | 1,592,982,873 |
| 2018/12/03 | 9.520 | 9.660 | 8.340 | 8.490 | 168,654,320 | 1,518,310,515 |
| 2018/11/01 | 8.780 | 10.490 | 8.680 | 9.250 | 342,569,626 | 3,185,897,521 |