日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.710 | 6.810 | 6.590 | 6.700 | 85,615,049 | 573,834,865 |
| 2026/03/02 | 6.420 | 6.780 | 6.210 | 6.720 | 683,394,873 | 4,464,277,007 |
| 2026/02/02 | 6.370 | 6.530 | 6.090 | 6.440 | 398,553,079 | 2,533,801,199 |
| 2026/01/05 | 6.120 | 6.450 | 6.030 | 6.370 | 609,038,978 | 3,801,925,820 |
| 2025/12/01 | 6.450 | 6.450 | 5.880 | 6.120 | 681,459,658 | 4,242,086,371 |
| 2025/11/03 | 6.100 | 6.610 | 6.030 | 6.460 | 537,666,996 | 3,387,302,074 |
| 2025/10/09 | 5.640 | 6.180 | 5.520 | 6.100 | 674,286,859 | 3,951,320,993 |
| 2025/09/01 | 5.700 | 5.740 | 5.400 | 5.670 | 906,655,272 | 5,102,202,543 |
| 2025/08/01 | 5.790 | 6.050 | 5.570 | 5.720 | 935,912,945 | 5,411,916,604 |
| 2025/07/01 | 6.060 | 6.420 | 5.730 | 5.780 | 858,363,949 | 5,148,037,784 |
| 2025/06/03 | 5.970 | 6.360 | 5.860 | 6.060 | 800,098,910 | 4,850,599,641 |
| 2025/05/06 | 5.350 | 5.990 | 5.250 | 5.970 | 880,349,078 | 4,965,168,799 |
| 2025/04/01 | 5.260 | 5.540 | 4.940 | 5.330 | 858,823,225 | 4,523,851,337 |
| 2025/03/03 | 4.930 | 5.320 | 4.830 | 5.260 | 858,257,526 | 4,364,239,519 |
| 2025/02/05 | 5.300 | 5.300 | 4.900 | 4.930 | 707,946,080 | 3,615,834,603 |
| 2025/01/02 | 5.220 | 5.320 | 4.860 | 5.280 | 833,037,191 | 4,306,802,277 |
| 2024/12/02 | 5.110 | 5.380 | 5.030 | 5.220 | 1,140,889,553 | 5,915,512,332 |
| 2024/11/01 | 5.140 | 5.560 | 4.890 | 5.110 | 1,270,823,826 | 6,576,513,299 |
| 2024/10/07 | 5.050 | 5.920 | 4.880 | 5.150 | 1,674,513,168 | 8,791,194,132 |
| 2024/09/02 | 4.560 | 5.460 | 4.200 | 5.380 | 1,234,106,388 | 6,047,121,301 |
| 2024/08/01 | 5.080 | 5.120 | 4.490 | 4.580 | 926,016,169 | 4,461,082,894 |
| 2024/07/01 | 5.050 | 5.360 | 4.940 | 5.080 | 678,827,567 | 3,467,111,798 |
| 2024/06/03 | 5.290 | 5.340 | 4.900 | 5.050 | 538,121,179 | 2,768,633,465 |
| 2024/05/06 | 5.200 | 5.470 | 5.070 | 5.280 | 613,994,871 | 3,226,543,047 |
| 2024/04/01 | 4.770 | 5.490 | 4.760 | 5.140 | 781,824,568 | 3,940,395,822 |
| 2024/03/01 | 4.880 | 4.940 | 4.600 | 4.740 | 609,086,132 | 2,917,522,572 |
| 2024/02/01 | 4.740 | 5.080 | 4.370 | 4.900 | 699,870,073 | 3,340,129,923 |
| 2024/01/02 | 4.850 | 5.280 | 4.500 | 4.790 | 821,919,154 | 3,990,417,492 |
| 2023/12/01 | 4.900 | 5.120 | 4.770 | 4.840 | 573,785,002 | 2,815,849,897 |
| 2023/11/01 | 4.790 | 4.920 | 4.650 | 4.890 | 418,432,184 | 2,013,704,885 |
| 2023/10/09 | 4.630 | 4.940 | 4.570 | 4.780 | 433,531,585 | 2,050,604,397 |
| 2023/09/01 | 4.500 | 4.750 | 4.480 | 4.650 | 422,080,248 | 1,939,458,739 |
| 2023/08/01 | 4.430 | 4.770 | 4.350 | 4.480 | 703,155,603 | 3,169,473,880 |
| 2023/07/03 | 4.130 | 4.470 | 4.020 | 4.440 | 419,567,109 | 1,789,453,719 |
| 2023/06/01 | 4.514 | 4.629 | 4.110 | 4.130 | 333,252,739 | 1,448,233,090 |
| 2023/05/04 | 4.686 | 5.186 | 4.421 | 4.507 | 701,214,461 | 3,295,707,966 |
| 2023/04/03 | 4.221 | 4.721 | 4.179 | 4.679 | 449,066,642 | 1,998,346,556 |
| 2023/03/01 | 4.343 | 4.536 | 4.171 | 4.207 | 408,703,071 | 1,763,247,224 |
| 2023/02/01 | 4.386 | 4.457 | 4.157 | 4.321 | 327,037,002 | 1,416,151,977 |
| 2023/01/03 | 3.921 | 4.571 | 3.857 | 4.379 | 324,599,763 | 1,357,476,208 |
| 2022/12/01 | 4.129 | 4.236 | 3.807 | 3.914 | 375,510,847 | 1,510,116,871 |
| 2022/11/01 | 3.750 | 4.171 | 3.700 | 4.114 | 466,062,200 | 1,833,372,179 |
| 2022/10/10 | 3.471 | 3.757 | 3.429 | 3.700 | 207,489,290 | 744,730,934 |
| 2022/09/01 | 3.643 | 3.793 | 3.464 | 3.471 | 315,610,304 | 1,133,908,919 |
| 2022/08/01 | 3.629 | 3.721 | 3.450 | 3.636 | 302,938,345 | 1,093,304,487 |
| 2022/07/01 | 3.664 | 3.779 | 3.529 | 3.614 | 249,721,707 | 910,610,204 |
| 2022/06/01 | 3.557 | 3.800 | 3.493 | 3.664 | 393,795,578 | 1,428,887,254 |
| 2022/05/05 | 3.507 | 3.814 | 3.429 | 3.543 | 353,386,815 | 1,262,739,436 |
| 2022/04/01 | 3.457 | 3.700 | 3.364 | 3.529 | 282,771,267 | 993,234,075 |
| 2022/03/01 | 3.657 | 3.736 | 3.257 | 3.471 | 265,997,441 | 939,037,466 |
| 2022/02/07 | 3.550 | 3.736 | 3.536 | 3.650 | 182,460,479 | 660,142,013 |
| 2022/01/04 | 3.636 | 3.757 | 3.500 | 3.521 | 267,980,485 | 965,667,677 |
| 2021/12/01 | 3.629 | 3.693 | 3.614 | 3.636 | 253,929,387 | 925,064,756 |
| 2021/11/01 | 3.757 | 4.064 | 3.600 | 3.643 | 376,194,100 | 1,416,746,980 |
| 2021/10/08 | 3.857 | 3.964 | 3.657 | 3.764 | 204,068,253 | 777,602,078 |
| 2021/09/01 | 3.600 | 4.021 | 3.557 | 3.829 | 321,423,565 | 1,205,900,859 |
| 2021/08/02 | 3.643 | 3.764 | 3.550 | 3.593 | 221,552,266 | 805,896,367 |
| 2021/07/01 | 3.729 | 3.814 | 3.600 | 3.657 | 143,942,947 | 532,588,903 |
| 2021/06/01 | 4.050 | 4.057 | 3.657 | 3.714 | 163,358,082 | 632,114,098 |
| 2021/05/06 | 4.221 | 4.236 | 3.836 | 4.057 | 170,869,338 | 698,428,419 |
| 2021/04/01 | 4.100 | 4.257 | 3.950 | 4.200 | 157,213,011 | 648,778,793 |
| 2021/03/01 | 3.757 | 4.121 | 3.750 | 4.100 | 205,629,308 | 808,534,439 |
| 2021/02/01 | 3.607 | 3.907 | 3.536 | 3.750 | 115,390,935 | 426,946,459 |
| 2021/01/04 | 3.929 | 3.950 | 3.629 | 3.643 | 165,033,095 | 625,104,105 |
| 2020/12/01 | 4.136 | 4.314 | 3.821 | 3.936 | 232,198,657 | 940,810,908 |
| 2020/11/02 | 4.000 | 4.264 | 3.893 | 4.150 | 199,846,698 | 814,725,026 |
| 2020/10/09 | 4.021 | 4.264 | 3.979 | 3.986 | 133,413,274 | 541,991,425 |
| 2020/09/01 | 4.271 | 4.300 | 3.957 | 4.000 | 197,470,538 | 815,948,263 |
| 2020/08/03 | 4.350 | 4.436 | 4.150 | 4.279 | 412,659,078 | 1,775,981,506 |
| 2020/07/01 | 3.714 | 4.821 | 3.700 | 4.329 | 1,144,796,053 | 4,740,600,455 |
| 2020/06/01 | 3.843 | 3.964 | 3.693 | 3.721 | 217,486,522 | 827,590,587 |
| 2020/05/06 | 3.721 | 4.007 | 3.714 | 3.821 | 271,981,195 | 1,037,812,244 |
| 2020/04/01 | 3.679 | 3.793 | 3.486 | 3.750 | 180,597,445 | 664,056,805 |
| 2020/03/02 | 3.857 | 4.179 | 3.593 | 3.636 | 307,172,283 | 1,172,246,224 |
| 2020/02/03 | 3.779 | 4.200 | 3.636 | 3.836 | 410,627,440 | 1,586,151,143 |
| 2020/01/02 | 4.557 | 4.586 | 4.179 | 4.200 | 270,423,601 | 1,184,590,584 |
| 2019/12/02 | 4.293 | 4.614 | 4.214 | 4.514 | 353,937,364 | 1,560,421,353 |
| 2019/11/01 | 4.229 | 4.371 | 4.157 | 4.286 | 156,142,641 | 665,284,757 |
| 2019/10/08 | 4.129 | 4.386 | 4.093 | 4.243 | 161,816,600 | 681,692,881 |
| 2019/09/02 | 4.136 | 4.807 | 4.093 | 4.100 | 355,971,953 | 1,524,983,846 |
| 2019/08/01 | 4.386 | 4.429 | 3.950 | 4.171 | 210,175,811 | 889,884,383 |
| 2019/07/01 | 4.429 | 4.550 | 4.207 | 4.386 | 214,441,760 | 942,042,651 |
| 2019/06/03 | 4.393 | 4.764 | 4.236 | 4.350 | 222,651,201 | 987,625,064 |
| 2019/05/06 | 4.757 | 4.757 | 4.257 | 4.393 | 249,455,700 | 1,132,778,333 |
| 2019/04/01 | 5.179 | 5.593 | 4.714 | 4.821 | 584,883,861 | 2,969,309,141 |
| 2019/03/01 | 5.293 | 6.057 | 4.893 | 5.164 | 978,072,142 | 5,234,397,585 |
| 2019/02/01 | 3.993 | 5.793 | 3.979 | 5.464 | 705,610,415 | 3,392,045,667 |
| 2019/01/02 | 4.221 | 4.421 | 3.936 | 3.957 | 231,580,913 | 957,297,599 |
| 2018/12/03 | 4.386 | 4.436 | 4.171 | 4.221 | 227,042,012 | 977,075,298 |
| 2018/11/01 | 4.314 | 4.786 | 4.171 | 4.264 | 545,706,751 | 2,392,241,969 |