日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.620 | 5.640 | 5.330 | 5.340 | 39,191,713 | 214,868,566 |
| 2026/03/02 | 6.550 | 6.680 | 5.180 | 5.510 | 607,144,309 | 3,630,722,967 |
| 2026/02/02 | 6.650 | 7.290 | 6.380 | 6.680 | 835,765,681 | 5,641,418,346 |
| 2026/01/05 | 5.180 | 7.000 | 5.160 | 6.720 | 1,323,463,833 | 7,960,634,955 |
| 2025/12/01 | 5.220 | 5.270 | 4.870 | 5.170 | 261,275,135 | 1,340,994,630 |
| 2025/11/03 | 5.520 | 6.070 | 5.130 | 5.240 | 421,550,412 | 2,314,311,761 |
| 2025/10/09 | 5.820 | 5.900 | 5.340 | 5.520 | 413,304,887 | 2,333,106,087 |
| 2025/09/01 | 6.100 | 6.480 | 5.410 | 5.740 | 759,836,889 | 4,507,732,343 |
| 2025/08/01 | 5.400 | 6.490 | 5.330 | 6.060 | 996,897,617 | 5,801,944,130 |
| 2025/07/01 | 5.300 | 5.980 | 5.210 | 5.390 | 957,243,359 | 5,236,121,173 |
| 2025/06/03 | 5.460 | 5.780 | 5.060 | 5.300 | 905,673,721 | 4,890,638,093 |
| 2025/05/06 | 4.050 | 7.550 | 4.020 | 5.460 | 1,488,086,661 | 7,842,216,703 |
| 2025/04/01 | 4.200 | 4.330 | 3.390 | 4.000 | 231,455,752 | 921,193,892 |
| 2025/03/03 | 4.360 | 4.790 | 4.120 | 4.200 | 374,474,477 | 1,635,517,278 |
| 2025/02/05 | 4.070 | 4.710 | 4.040 | 4.340 | 400,024,329 | 1,716,104,371 |
| 2025/01/02 | 4.170 | 4.270 | 3.780 | 3.980 | 294,704,945 | 1,193,555,027 |
| 2024/12/02 | 4.780 | 5.400 | 4.180 | 4.190 | 692,664,376 | 3,212,231,043 |
| 2024/11/01 | 6.030 | 6.030 | 4.480 | 4.780 | 997,774,627 | 5,318,138,761 |
| 2024/10/08 | 3.500 | 6.890 | 3.250 | 6.200 | 1,651,756,898 | 8,192,714,214 |
| 2024/09/02 | 2.340 | 3.180 | 2.240 | 3.180 | 485,202,153 | 1,327,027,888 |
| 2024/08/01 | 2.420 | 2.860 | 2.170 | 2.350 | 414,082,199 | 1,014,501,387 |
| 2024/07/01 | 2.310 | 2.470 | 2.110 | 2.410 | 284,297,979 | 660,992,801 |
| 2024/06/03 | 2.920 | 2.950 | 2.210 | 2.290 | 307,448,154 | 797,059,339 |
| 2024/05/06 | 3.220 | 3.290 | 2.830 | 2.940 | 232,446,027 | 713,609,302 |
| 2024/04/01 | 3.650 | 3.790 | 2.830 | 3.200 | 293,625,130 | 988,782,625 |
| 2024/03/01 | 3.790 | 3.970 | 3.480 | 3.650 | 250,300,882 | 931,745,033 |
| 2024/02/01 | 3.740 | 4.020 | 2.750 | 3.770 | 309,180,690 | 1,103,775,063 |
| 2024/01/02 | 4.900 | 4.910 | 3.700 | 3.730 | 196,699,458 | 847,774,663 |
| 2023/12/01 | 5.040 | 5.150 | 4.540 | 4.910 | 205,790,431 | 1,010,431,016 |
| 2023/11/01 | 4.830 | 5.180 | 4.770 | 5.040 | 181,751,941 | 900,580,867 |
| 2023/10/09 | 4.980 | 5.090 | 4.440 | 4.810 | 148,798,546 | 718,696,977 |
| 2023/09/01 | 5.040 | 5.610 | 4.870 | 4.980 | 233,852,659 | 1,198,494,877 |
| 2023/08/01 | 5.560 | 5.870 | 4.860 | 5.010 | 255,737,804 | 1,361,803,806 |
| 2023/07/03 | 5.690 | 5.800 | 5.210 | 5.540 | 283,901,636 | 1,578,493,096 |
| 2023/06/01 | 5.470 | 5.800 | 5.120 | 5.630 | 242,213,992 | 1,333,388,025 |
| 2023/05/04 | 5.770 | 5.920 | 5.150 | 5.460 | 187,088,254 | 1,043,017,016 |
| 2023/04/03 | 6.680 | 7.060 | 5.650 | 5.780 | 198,976,116 | 1,252,057,209 |
| 2023/03/01 | 7.030 | 7.300 | 6.310 | 6.690 | 209,515,556 | 1,431,515,036 |
| 2023/02/01 | 7.190 | 7.630 | 6.900 | 6.990 | 213,058,497 | 1,529,227,362 |
| 2023/01/03 | 6.900 | 7.450 | 6.860 | 7.220 | 89,103,372 | 633,302,216 |
| 2022/12/01 | 7.420 | 7.770 | 6.700 | 6.960 | 136,396,967 | 983,763,124 |
| 2022/11/01 | 6.950 | 8.050 | 6.920 | 7.410 | 231,927,327 | 1,700,607,125 |
| 2022/10/10 | 7.440 | 7.750 | 6.770 | 6.940 | 139,167,663 | 1,005,486,365 |
| 2022/09/01 | 8.560 | 9.530 | 7.370 | 7.440 | 428,167,314 | 3,521,676,157 |
| 2022/08/01 | 8.000 | 8.900 | 7.510 | 8.600 | 428,749,389 | 3,538,254,332 |
| 2022/07/01 | 8.650 | 9.160 | 7.800 | 8.000 | 335,785,087 | 2,821,434,193 |
| 2022/06/01 | 8.170 | 8.920 | 7.490 | 8.750 | 581,263,155 | 4,843,375,239 |
| 2022/05/05 | 7.270 | 10.940 | 7.230 | 8.200 | 1,420,560,421 | 11,946,913,140 |
| 2022/04/01 | 7.770 | 8.340 | 6.380 | 7.890 | 705,823,603 | 5,360,730,264 |
| 2022/03/01 | 6.490 | 7.960 | 5.960 | 7.860 | 608,983,779 | 4,303,992,858 |
| 2022/02/07 | 6.350 | 6.780 | 6.120 | 6.510 | 243,173,365 | 1,566,036,470 |
| 2022/01/04 | 7.900 | 8.290 | 6.200 | 6.200 | 554,286,613 | 3,961,763,566 |
| 2021/12/01 | 5.820 | 8.930 | 5.700 | 7.990 | 932,085,207 | 6,627,125,821 |
| 2021/11/01 | 5.370 | 5.950 | 5.330 | 5.820 | 165,249,592 | 928,289,583 |
| 2021/10/08 | 5.950 | 6.300 | 5.260 | 5.360 | 135,949,901 | 777,293,558 |
| 2021/09/01 | 5.670 | 6.880 | 5.590 | 5.930 | 341,115,041 | 2,052,659,759 |
| 2021/08/02 | 6.500 | 6.960 | 5.600 | 5.670 | 465,421,844 | 2,877,470,550 |
| 2021/07/01 | 6.180 | 7.110 | 5.800 | 6.550 | 547,111,584 | 3,506,985,253 |
| 2021/06/01 | 5.270 | 6.680 | 5.200 | 6.230 | 568,564,058 | 3,323,256,919 |
| 2021/05/06 | 5.050 | 5.290 | 4.980 | 5.270 | 140,684,833 | 724,175,177 |
| 2021/04/01 | 5.400 | 5.650 | 5.020 | 5.060 | 185,233,623 | 978,496,613 |
| 2021/03/01 | 5.190 | 5.510 | 4.990 | 5.380 | 222,209,537 | 1,170,488,736 |
| 2021/02/01 | 5.180 | 5.350 | 4.730 | 5.170 | 132,401,814 | 676,242,265 |
| 2021/01/04 | 6.020 | 6.380 | 5.110 | 5.190 | 536,570,566 | 3,045,037,962 |
| 2020/12/01 | 5.740 | 6.310 | 5.260 | 6.140 | 430,142,685 | 2,521,711,490 |
| 2020/11/02 | 5.480 | 6.060 | 5.450 | 5.750 | 225,784,217 | 1,283,583,273 |
| 2020/10/09 | 6.070 | 6.540 | 5.460 | 5.470 | 238,602,974 | 1,404,178,501 |
| 2020/09/01 | 6.600 | 6.900 | 5.840 | 5.940 | 439,249,075 | 2,776,054,154 |
| 2020/08/03 | 5.900 | 7.460 | 5.780 | 6.640 | 1,027,432,245 | 6,621,800,819 |
| 2020/07/01 | 4.820 | 6.300 | 4.760 | 5.870 | 764,316,738 | 4,155,972,262 |
| 2020/06/01 | 5.330 | 5.580 | 4.660 | 4.800 | 346,261,554 | 1,763,336,963 |
| 2020/05/06 | 4.880 | 5.650 | 4.780 | 5.270 | 468,505,531 | 2,410,460,956 |
| 2020/04/01 | 4.450 | 4.920 | 4.440 | 4.920 | 196,010,680 | 917,820,009 |
| 2020/03/02 | 5.200 | 5.640 | 4.470 | 4.490 | 322,211,383 | 1,594,946,345 |
| 2020/02/03 | 4.660 | 6.040 | 4.210 | 5.160 | 551,479,615 | 2,767,048,968 |
| 2020/01/02 | 5.450 | 5.850 | 5.100 | 5.180 | 307,272,869 | 1,657,737,128 |
| 2019/12/02 | 5.050 | 5.730 | 4.940 | 5.390 | 353,360,565 | 1,864,860,381 |
| 2019/11/01 | 5.140 | 5.610 | 4.850 | 5.030 | 251,201,583 | 1,295,572,164 |
| 2019/10/08 | 5.440 | 5.680 | 5.120 | 5.150 | 114,923,367 | 614,552,705 |
| 2019/09/02 | 5.420 | 6.330 | 5.380 | 5.420 | 332,171,139 | 1,872,614,796 |
| 2019/08/01 | 6.120 | 6.150 | 5.380 | 5.400 | 227,724,727 | 1,312,263,739 |
| 2019/07/01 | 6.810 | 7.140 | 5.960 | 6.150 | 265,688,402 | 1,730,959,939 |
| 2019/06/03 | 6.820 | 7.590 | 6.450 | 6.680 | 659,555,134 | 4,541,037,097 |
| 2019/05/06 | 6.180 | 7.590 | 5.640 | 6.820 | 605,144,209 | 3,968,233,150 |
| 2019/04/01 | 7.260 | 8.120 | 6.150 | 6.300 | 615,938,535 | 4,285,392,357 |
| 2019/03/01 | 6.050 | 7.950 | 5.920 | 7.230 | 942,231,134 | 6,395,393,822 |
| 2019/02/01 | 4.750 | 6.340 | 4.750 | 6.050 | 410,649,337 | 2,247,278,496 |
| 2019/01/02 | 4.710 | 5.470 | 4.630 | 4.720 | 280,671,485 | 1,370,378,525 |
| 2018/12/03 | 5.410 | 5.610 | 4.670 | 4.710 | 244,693,141 | 1,247,935,019 |
| 2018/11/01 | 4.520 | 6.380 | 4.500 | 5.270 | 711,598,335 | 3,677,184,396 |