日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.840 | 5.920 | 5.630 | 5.690 | 87,743,285 | 506,278,754 |
| 2026/03/02 | 6.400 | 6.580 | 5.780 | 5.790 | 376,213,013 | 2,309,007,367 |
| 2026/02/02 | 6.410 | 6.650 | 6.240 | 6.300 | 161,115,340 | 1,031,138,176 |
| 2026/01/05 | 6.060 | 6.500 | 5.950 | 6.400 | 245,377,108 | 1,528,085,940 |
| 2025/12/01 | 6.100 | 6.440 | 5.820 | 6.080 | 334,683,496 | 2,044,916,160 |
| 2025/11/03 | 5.790 | 6.570 | 5.770 | 6.090 | 338,379,191 | 2,048,886,001 |
| 2025/10/09 | 5.570 | 5.870 | 5.520 | 5.730 | 250,089,292 | 1,418,631,508 |
| 2025/09/01 | 5.660 | 5.700 | 5.470 | 5.560 | 252,292,255 | 1,412,205,897 |
| 2025/08/01 | 5.590 | 5.790 | 5.530 | 5.660 | 324,415,725 | 1,830,515,728 |
| 2025/07/01 | 6.020 | 6.430 | 5.580 | 5.590 | 344,962,644 | 2,037,004,412 |
| 2025/06/03 | 6.370 | 6.560 | 5.960 | 6.020 | 277,505,084 | 1,728,162,910 |
| 2025/05/06 | 5.730 | 6.520 | 5.620 | 6.390 | 294,200,306 | 1,784,324,855 |
| 2025/04/01 | 5.320 | 5.840 | 5.020 | 5.660 | 543,306,248 | 2,966,452,114 |
| 2025/03/03 | 4.810 | 5.450 | 4.740 | 5.270 | 280,987,817 | 1,423,905,762 |
| 2025/02/05 | 4.970 | 5.090 | 4.750 | 4.810 | 198,097,512 | 971,668,296 |
| 2025/01/02 | 5.240 | 5.350 | 4.790 | 4.950 | 209,373,397 | 1,064,140,290 |
| 2024/12/02 | 5.260 | 5.360 | 5.020 | 5.230 | 366,609,051 | 1,912,782,723 |
| 2024/11/01 | 5.490 | 5.530 | 5.030 | 5.250 | 495,177,956 | 2,636,822,615 |
| 2024/10/07 | 4.910 | 6.080 | 4.690 | 5.520 | 1,217,404,317 | 6,452,242,880 |
| 2024/09/02 | 4.700 | 5.220 | 4.370 | 5.160 | 220,722,811 | 1,073,264,668 |
| 2024/08/01 | 4.960 | 5.280 | 4.560 | 4.730 | 161,480,282 | 788,427,476 |
| 2024/07/01 | 5.280 | 5.390 | 4.680 | 4.910 | 168,816,369 | 855,054,908 |
| 2024/06/03 | 5.520 | 5.620 | 5.150 | 5.250 | 149,881,340 | 807,111,015 |
| 2024/05/06 | 5.570 | 5.790 | 5.370 | 5.500 | 140,537,716 | 781,038,356 |
| 2024/04/01 | 5.220 | 5.960 | 5.070 | 5.540 | 273,105,516 | 1,487,742,298 |
| 2024/03/01 | 5.040 | 5.470 | 4.940 | 5.220 | 284,972,065 | 1,472,593,145 |
| 2024/02/01 | 4.380 | 5.400 | 3.970 | 5.110 | 385,922,933 | 1,819,626,629 |
| 2024/01/02 | 4.380 | 4.650 | 4.010 | 4.420 | 244,016,149 | 1,065,130,490 |
| 2023/12/01 | 4.330 | 4.590 | 4.270 | 4.390 | 248,463,733 | 1,091,998,106 |
| 2023/11/01 | 3.970 | 4.370 | 3.880 | 4.350 | 299,851,144 | 1,242,133,364 |
| 2023/10/09 | 4.110 | 4.130 | 3.800 | 4.000 | 134,548,474 | 539,539,380 |
| 2023/09/01 | 4.010 | 4.240 | 3.950 | 4.110 | 198,700,295 | 810,200,452 |
| 2023/08/01 | 4.330 | 4.440 | 3.920 | 3.990 | 207,231,358 | 864,154,762 |
| 2023/07/03 | 4.060 | 4.330 | 4.040 | 4.300 | 135,545,069 | 566,917,251 |
| 2023/06/01 | 4.130 | 4.280 | 3.770 | 4.070 | 156,954,689 | 637,628,424 |
| 2023/05/04 | 4.200 | 4.580 | 4.080 | 4.140 | 268,056,881 | 1,139,241,744 |
| 2023/04/03 | 3.790 | 4.120 | 3.730 | 4.080 | 115,364,362 | 453,381,942 |
| 2023/03/01 | 3.920 | 4.000 | 3.740 | 3.800 | 103,837,766 | 401,332,965 |
| 2023/02/01 | 3.880 | 4.100 | 3.820 | 3.920 | 106,715,710 | 419,392,740 |
| 2023/01/03 | 3.790 | 3.880 | 3.710 | 3.880 | 52,293,174 | 199,498,458 |
| 2022/12/01 | 3.950 | 4.050 | 3.690 | 3.800 | 90,021,713 | 348,609,083 |
| 2022/11/01 | 3.710 | 3.960 | 3.690 | 3.920 | 83,228,616 | 317,933,313 |
| 2022/10/10 | 3.810 | 3.930 | 3.700 | 3.700 | 58,235,620 | 220,421,821 |
| 2022/09/01 | 3.900 | 4.250 | 3.790 | 3.810 | 147,658,889 | 581,406,875 |
| 2022/08/01 | 4.010 | 4.050 | 3.730 | 3.910 | 114,473,815 | 449,309,723 |
| 2022/07/01 | 3.970 | 4.290 | 3.890 | 4.020 | 226,622,541 | 916,121,621 |
| 2022/06/01 | 4.180 | 4.590 | 3.940 | 3.960 | 323,367,389 | 1,347,633,593 |
| 2022/05/05 | 4.110 | 4.240 | 3.890 | 4.180 | 198,159,556 | 813,444,977 |
| 2022/04/01 | 4.560 | 4.840 | 3.890 | 4.140 | 273,663,676 | 1,192,489,468 |
| 2022/03/01 | 4.820 | 5.030 | 4.250 | 4.540 | 348,404,907 | 1,623,566,866 |
| 2022/02/07 | 4.540 | 5.390 | 4.510 | 4.800 | 525,737,453 | 2,528,797,148 |
| 2022/01/04 | 5.150 | 5.840 | 4.440 | 4.480 | 961,011,231 | 4,783,433,402 |
| 2021/12/01 | 3.530 | 5.960 | 3.490 | 5.380 | 1,033,613,893 | 4,744,287,768 |
| 2021/11/01 | 3.600 | 3.630 | 3.300 | 3.510 | 134,886,497 | 473,451,604 |
| 2021/10/08 | 3.390 | 3.780 | 3.290 | 3.610 | 207,054,824 | 728,315,343 |
| 2021/09/01 | 3.250 | 3.590 | 3.220 | 3.390 | 164,884,211 | 554,423,159 |
| 2021/08/02 | 3.080 | 3.270 | 3.000 | 3.230 | 83,255,193 | 261,837,581 |
| 2021/07/01 | 3.060 | 3.180 | 3.020 | 3.060 | 47,681,303 | 146,858,413 |
| 2021/06/01 | 3.230 | 3.260 | 3.060 | 3.060 | 53,259,542 | 167,900,706 |
| 2021/05/06 | 3.230 | 3.520 | 3.220 | 3.230 | 112,581,801 | 371,519,943 |
| 2021/04/01 | 3.270 | 3.400 | 3.210 | 3.240 | 89,474,970 | 293,477,901 |
| 2021/03/01 | 3.080 | 3.330 | 3.050 | 3.280 | 89,461,377 | 284,934,485 |
| 2021/02/01 | 2.930 | 3.120 | 2.780 | 3.060 | 36,500,752 | 108,498,485 |
| 2021/01/04 | 3.190 | 3.200 | 2.920 | 2.930 | 50,441,432 | 154,350,781 |
| 2020/12/01 | 3.400 | 3.430 | 3.150 | 3.180 | 60,693,029 | 199,680,065 |
| 2020/11/02 | 3.300 | 3.460 | 3.280 | 3.400 | 76,775,400 | 257,965,344 |
| 2020/10/09 | 3.540 | 3.660 | 3.290 | 3.300 | 89,242,793 | 307,664,528 |
| 2020/09/01 | 3.580 | 3.880 | 3.520 | 3.530 | 196,950,104 | 714,436,502 |
| 2020/08/03 | 3.580 | 3.700 | 3.500 | 3.590 | 156,900,152 | 563,663,796 |
| 2020/07/01 | 3.390 | 3.720 | 3.380 | 3.570 | 192,081,389 | 675,166,082 |
| 2020/06/01 | 3.490 | 3.610 | 3.360 | 3.390 | 72,530,744 | 251,137,701 |
| 2020/05/06 | 3.730 | 3.740 | 3.440 | 3.480 | 102,632,646 | 369,220,943 |
| 2020/04/01 | 3.410 | 3.930 | 3.370 | 3.730 | 332,982,522 | 1,202,066,904 |
| 2020/03/02 | 3.550 | 3.820 | 3.360 | 3.410 | 151,296,836 | 534,834,315 |
| 2020/02/03 | 3.510 | 3.720 | 3.360 | 3.520 | 149,926,151 | 528,864,497 |
| 2020/01/02 | 4.220 | 4.380 | 3.860 | 3.870 | 201,857,350 | 824,082,631 |
| 2019/12/02 | 3.860 | 4.280 | 3.760 | 4.210 | 148,999,038 | 600,093,625 |
| 2019/11/01 | 3.660 | 4.090 | 3.640 | 3.870 | 236,884,451 | 903,714,180 |
| 2019/10/08 | 3.760 | 3.900 | 3.650 | 3.670 | 48,625,152 | 182,101,194 |
| 2019/09/02 | 3.640 | 3.940 | 3.640 | 3.760 | 72,806,398 | 272,659,960 |
| 2019/08/01 | 3.860 | 3.870 | 3.490 | 3.620 | 53,890,560 | 199,933,977 |
| 2019/07/01 | 4.100 | 4.140 | 3.850 | 3.870 | 77,572,759 | 309,515,308 |
| 2019/06/03 | 4.130 | 4.290 | 3.950 | 4.050 | 114,117,442 | 468,452,099 |
| 2019/05/06 | 4.120 | 4.300 | 3.840 | 4.180 | 148,365,861 | 609,783,688 |
| 2019/04/01 | 4.410 | 5.180 | 3.990 | 4.210 | 564,021,703 | 2,508,486,524 |
| 2019/03/01 | 3.840 | 4.930 | 3.750 | 4.400 | 590,335,178 | 2,497,117,802 |
| 2019/02/01 | 3.550 | 3.950 | 3.520 | 3.820 | 82,016,340 | 304,280,621 |
| 2019/01/02 | 3.470 | 3.750 | 3.430 | 3.520 | 91,311,310 | 323,470,315 |
| 2018/12/03 | 3.370 | 3.520 | 3.290 | 3.480 | 91,648,631 | 312,980,074 |
| 2018/11/01 | 3.240 | 3.600 | 3.220 | 3.320 | 119,394,977 | 399,376,198 |