日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.060 | 6.180 | 5.550 | 5.580 | 86,243,087 | 503,875,235 |
| 2026/03/02 | 6.360 | 6.680 | 5.270 | 5.990 | 644,537,763 | 3,915,566,910 |
| 2026/02/02 | 5.680 | 6.500 | 5.520 | 6.410 | 384,212,317 | 2,315,839,740 |
| 2026/01/05 | 5.320 | 7.110 | 5.310 | 6.070 | 898,541,442 | 5,348,567,933 |
| 2025/12/01 | 5.190 | 6.070 | 4.820 | 5.290 | 711,395,678 | 3,800,631,409 |
| 2025/11/03 | 5.300 | 5.860 | 5.120 | 5.190 | 503,762,722 | 2,703,946,410 |
| 2025/10/09 | 4.820 | 6.520 | 4.820 | 5.290 | 715,089,493 | 3,834,667,406 |
| 2025/09/01 | 5.010 | 5.050 | 4.520 | 4.740 | 271,258,703 | 1,310,179,535 |
| 2025/08/01 | 4.810 | 5.290 | 4.750 | 4.990 | 394,481,802 | 1,956,629,737 |
| 2025/07/01 | 4.580 | 5.210 | 4.510 | 4.810 | 739,442,076 | 3,532,684,518 |
| 2025/06/03 | 4.400 | 4.960 | 4.320 | 4.570 | 331,159,860 | 1,510,916,861 |
| 2025/05/06 | 4.370 | 4.590 | 4.350 | 4.410 | 297,006,417 | 1,315,738,427 |
| 2025/04/01 | 4.570 | 5.930 | 3.950 | 4.360 | 755,231,980 | 3,551,478,385 |
| 2025/03/03 | 4.410 | 4.620 | 4.280 | 4.560 | 257,753,600 | 1,151,514,208 |
| 2025/02/05 | 4.210 | 4.570 | 4.140 | 4.340 | 216,735,907 | 935,215,438 |
| 2025/01/02 | 4.400 | 4.430 | 4.020 | 4.180 | 145,554,510 | 619,698,326 |
| 2024/12/02 | 4.760 | 5.050 | 4.400 | 4.410 | 243,543,000 | 1,133,692,665 |
| 2024/11/01 | 4.950 | 5.380 | 4.580 | 4.740 | 425,335,520 | 2,089,460,742 |
| 2024/10/08 | 5.160 | 5.170 | 4.350 | 4.910 | 467,478,131 | 2,289,474,146 |
| 2024/09/02 | 3.940 | 4.730 | 3.690 | 4.700 | 218,518,380 | 931,980,890 |
| 2024/08/01 | 4.280 | 4.330 | 3.870 | 3.950 | 150,933,908 | 619,961,027 |
| 2024/07/01 | 4.220 | 4.380 | 3.950 | 4.260 | 168,468,519 | 707,988,951 |
| 2024/06/03 | 4.450 | 4.480 | 4.070 | 4.210 | 150,430,382 | 647,226,718 |
| 2024/05/06 | 4.810 | 5.120 | 4.470 | 4.480 | 334,987,602 | 1,581,141,481 |
| 2024/04/01 | 4.680 | 5.420 | 4.200 | 4.710 | 653,163,366 | 3,104,158,896 |
| 2024/03/01 | 4.860 | 4.920 | 4.460 | 4.680 | 305,546,013 | 1,445,232,641 |
| 2024/02/01 | 4.720 | 5.120 | 3.570 | 4.880 | 598,245,305 | 2,735,476,657 |
| 2024/01/02 | 4.630 | 5.670 | 3.920 | 4.650 | 334,892,627 | 1,579,855,967 |
| 2023/12/01 | 4.680 | 4.860 | 4.390 | 4.620 | 140,664,658 | 652,332,351 |
| 2023/11/01 | 4.750 | 4.870 | 4.630 | 4.650 | 130,358,772 | 615,945,197 |
| 2023/10/09 | 5.030 | 5.050 | 4.300 | 4.760 | 137,168,814 | 656,352,774 |
| 2023/09/01 | 4.920 | 5.230 | 4.870 | 5.050 | 109,586,790 | 549,851,718 |
| 2023/08/01 | 5.640 | 5.680 | 4.650 | 4.920 | 207,848,993 | 1,085,491,365 |
| 2023/07/03 | 5.370 | 5.850 | 5.200 | 5.640 | 304,333,735 | 1,678,400,548 |
| 2023/06/01 | 5.630 | 5.850 | 5.190 | 5.360 | 349,937,486 | 1,927,280,704 |
| 2023/05/04 | 6.850 | 7.490 | 5.250 | 5.680 | 750,225,031 | 4,739,546,633 |
| 2023/04/03 | 5.120 | 7.430 | 5.060 | 7.100 | 1,120,428,580 | 6,921,447,552 |
| 2023/03/01 | 5.220 | 6.190 | 4.940 | 5.110 | 813,604,693 | 4,364,989,177 |
| 2023/02/01 | 5.110 | 5.570 | 5.000 | 5.150 | 404,842,370 | 2,108,216,641 |
| 2023/01/03 | 4.710 | 5.210 | 4.670 | 5.070 | 243,650,951 | 1,197,544,424 |
| 2022/12/01 | 5.310 | 5.670 | 4.660 | 4.710 | 528,983,639 | 2,691,204,263 |
| 2022/11/01 | 3.780 | 6.360 | 3.770 | 5.320 | 1,735,021,347 | 8,341,115,125 |
| 2022/10/10 | 3.960 | 4.100 | 3.750 | 3.780 | 89,413,421 | 348,488,808 |
| 2022/09/01 | 4.380 | 4.900 | 3.900 | 3.950 | 205,843,801 | 881,526,077 |
| 2022/08/01 | 4.640 | 4.760 | 4.290 | 4.340 | 236,605,625 | 1,066,499,854 |
| 2022/07/01 | 4.410 | 5.100 | 4.160 | 4.620 | 365,534,062 | 1,671,404,498 |
| 2022/06/01 | 4.700 | 5.060 | 4.350 | 4.410 | 330,122,754 | 1,528,468,351 |
| 2022/05/05 | 4.270 | 4.980 | 4.140 | 4.750 | 382,163,028 | 1,733,109,331 |
| 2022/04/01 | 5.060 | 5.690 | 3.910 | 4.280 | 338,744,983 | 1,603,957,494 |
| 2022/03/01 | 5.800 | 6.270 | 4.710 | 5.080 | 689,589,803 | 3,768,608,273 |
| 2022/02/07 | 4.930 | 6.850 | 4.880 | 5.820 | 880,572,299 | 4,948,816,320 |
| 2022/01/04 | 6.100 | 6.530 | 4.770 | 4.850 | 847,023,139 | 4,711,566,210 |
| 2021/12/01 | 3.880 | 8.110 | 3.860 | 6.100 | 1,562,697,272 | 8,575,301,280 |
| 2021/11/01 | 4.140 | 4.200 | 3.720 | 3.890 | 300,200,823 | 1,197,050,781 |
| 2021/10/08 | 4.560 | 4.980 | 4.070 | 4.130 | 467,493,757 | 2,073,334,812 |
| 2021/09/01 | 4.410 | 6.490 | 4.240 | 4.480 | 1,008,009,134 | 4,944,284,802 |
| 2021/08/02 | 4.300 | 4.650 | 3.910 | 4.490 | 485,325,347 | 2,105,098,692 |
| 2021/07/01 | 3.450 | 4.490 | 3.370 | 4.330 | 529,558,813 | 2,070,574,958 |
| 2021/06/01 | 3.300 | 4.080 | 3.290 | 3.450 | 322,622,317 | 1,138,856,779 |
| 2021/05/06 | 3.150 | 3.500 | 3.150 | 3.320 | 173,898,070 | 570,385,669 |
| 2021/04/01 | 3.800 | 4.030 | 3.090 | 3.150 | 360,159,677 | 1,266,861,663 |
| 2021/03/01 | 3.360 | 3.680 | 3.280 | 3.660 | 226,666,911 | 792,200,853 |
| 2021/02/01 | 2.840 | 3.500 | 2.730 | 3.370 | 147,077,266 | 457,410,297 |
| 2021/01/04 | 3.550 | 3.740 | 3.120 | 3.160 | 204,285,869 | 693,039,810 |
| 2020/12/01 | 3.830 | 3.970 | 3.440 | 3.560 | 128,323,391 | 474,796,546 |
| 2020/11/02 | 3.480 | 4.120 | 3.440 | 3.850 | 237,148,198 | 882,784,167 |
| 2020/10/09 | 3.700 | 3.870 | 3.470 | 3.490 | 60,940,848 | 221,367,630 |
| 2020/09/01 | 4.290 | 4.330 | 3.660 | 3.670 | 141,507,876 | 564,262,655 |
| 2020/08/03 | 4.450 | 4.850 | 4.270 | 4.300 | 298,466,505 | 1,333,399,111 |
| 2020/07/01 | 3.910 | 4.770 | 3.880 | 4.390 | 405,270,017 | 1,717,331,697 |
| 2020/06/01 | 4.100 | 4.160 | 3.850 | 3.910 | 96,726,690 | 387,390,393 |
| 2020/05/06 | 3.950 | 4.240 | 3.890 | 4.110 | 130,128,794 | 526,696,293 |
| 2020/04/01 | 4.210 | 4.390 | 3.840 | 3.960 | 115,388,614 | 473,093,317 |
| 2020/03/02 | 4.560 | 5.300 | 4.170 | 4.240 | 339,654,445 | 1,551,371,677 |
| 2020/02/03 | 4.510 | 5.160 | 4.060 | 4.360 | 299,265,363 | 1,353,427,604 |
| 2020/01/02 | 5.590 | 5.660 | 4.990 | 5.010 | 139,489,659 | 741,038,813 |
| 2019/12/02 | 5.220 | 5.780 | 5.110 | 5.540 | 189,702,723 | 1,026,765,988 |
| 2019/11/01 | 5.500 | 5.580 | 5.050 | 5.220 | 111,756,707 | 596,501,423 |
| 2019/10/08 | 5.760 | 5.990 | 5.480 | 5.490 | 85,295,619 | 484,479,115 |
| 2019/09/02 | 5.880 | 6.430 | 5.700 | 5.760 | 318,804,139 | 1,894,493,596 |
| 2019/08/01 | 6.070 | 6.370 | 5.640 | 5.880 | 321,236,961 | 1,924,209,396 |
| 2019/07/01 | 6.980 | 7.060 | 5.990 | 6.110 | 321,539,414 | 2,101,260,070 |
| 2019/06/03 | 7.680 | 9.710 | 6.550 | 6.900 | 1,239,444,415 | 9,556,116,439 |
| 2019/05/06 | 6.310 | 7.410 | 5.460 | 7.410 | 485,117,217 | 3,224,816,700 |
| 2019/04/01 | 7.520 | 8.230 | 6.280 | 6.430 | 803,782,884 | 5,718,915,219 |
| 2019/03/01 | 6.350 | 9.340 | 6.290 | 7.460 | 1,686,463,106 | 12,412,368,460 |
| 2019/02/01 | 5.080 | 6.660 | 5.050 | 6.400 | 638,374,579 | 3,700,976,621 |
| 2019/01/02 | 5.230 | 6.850 | 5.010 | 5.020 | 786,724,126 | 4,348,617,606 |
| 2018/12/03 | 5.720 | 6.090 | 5.160 | 5.210 | 505,714,420 | 2,804,186,458 |
| 2018/11/01 | 7.090 | 7.160 | 5.400 | 5.540 | 988,845,027 | 6,227,251,557 |