日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.180 | 6.360 | 6.110 | 6.270 | 77,193,717 | 480,916,856 |
| 2026/03/02 | 6.030 | 6.360 | 5.500 | 6.160 | 517,318,304 | 3,110,376,302 |
| 2026/02/02 | 5.930 | 6.020 | 5.550 | 5.960 | 338,371,684 | 1,984,549,926 |
| 2026/01/05 | 6.080 | 6.220 | 5.660 | 5.980 | 531,579,309 | 3,181,502,164 |
| 2025/12/01 | 6.260 | 6.530 | 6.060 | 6.060 | 360,230,740 | 2,243,336,933 |
| 2025/11/03 | 6.700 | 6.880 | 6.070 | 6.250 | 329,972,903 | 2,136,574,546 |
| 2025/10/09 | 6.320 | 6.870 | 5.950 | 6.730 | 521,635,747 | 3,373,679,193 |
| 2025/09/01 | 5.670 | 7.950 | 5.560 | 6.390 | 896,369,701 | 5,730,043,313 |
| 2025/08/01 | 5.330 | 5.840 | 5.290 | 5.670 | 401,208,831 | 2,219,687,857 |
| 2025/07/01 | 4.940 | 5.520 | 4.910 | 5.320 | 567,218,007 | 2,933,935,141 |
| 2025/06/03 | 5.000 | 5.080 | 4.880 | 4.930 | 378,673,218 | 1,882,952,576 |
| 2025/05/06 | 4.690 | 5.170 | 4.650 | 5.020 | 541,623,349 | 2,644,476,001 |
| 2025/04/01 | 5.190 | 5.300 | 4.620 | 4.690 | 605,051,610 | 2,995,005,469 |
| 2025/03/03 | 5.020 | 5.350 | 5.000 | 5.210 | 452,088,803 | 2,325,996,891 |
| 2025/02/05 | 5.320 | 5.340 | 5.010 | 5.020 | 366,616,289 | 1,896,322,754 |
| 2025/01/02 | 5.320 | 5.440 | 5.020 | 5.290 | 405,836,958 | 2,137,746,176 |
| 2024/12/02 | 5.250 | 5.490 | 5.210 | 5.350 | 747,741,978 | 3,981,726,032 |
| 2024/11/01 | 5.080 | 5.450 | 5.060 | 5.250 | 944,326,090 | 4,919,938,928 |
| 2024/10/07 | 5.380 | 6.070 | 5.060 | 5.100 | 1,217,691,614 | 6,578,578,944 |
| 2024/09/02 | 4.600 | 5.580 | 4.380 | 5.520 | 551,141,738 | 2,766,731,524 |
| 2024/08/01 | 4.910 | 5.010 | 4.320 | 4.630 | 506,033,404 | 2,387,212,583 |
| 2024/07/01 | 5.600 | 5.710 | 4.670 | 4.900 | 464,312,654 | 2,423,712,053 |
| 2024/06/03 | 6.020 | 6.100 | 5.390 | 5.630 | 406,850,986 | 2,353,632,954 |
| 2024/05/06 | 5.800 | 6.230 | 5.680 | 6.020 | 762,848,953 | 4,525,601,413 |
| 2024/04/01 | 5.910 | 6.800 | 5.650 | 5.870 | 913,780,261 | 5,535,223,931 |
| 2024/03/01 | 5.980 | 6.340 | 5.620 | 5.930 | 764,174,076 | 4,560,208,798 |
| 2024/02/01 | 5.500 | 6.230 | 5.010 | 5.990 | 645,346,213 | 3,667,179,855 |
| 2024/01/02 | 5.240 | 5.890 | 4.830 | 5.510 | 641,014,802 | 3,440,646,949 |
| 2023/12/01 | 4.770 | 5.460 | 4.750 | 5.240 | 684,510,192 | 3,460,199,020 |
| 2023/11/01 | 4.420 | 4.840 | 4.360 | 4.800 | 432,193,098 | 1,990,249,216 |
| 2023/10/09 | 4.960 | 5.000 | 4.370 | 4.390 | 386,644,285 | 1,809,495,253 |
| 2023/09/01 | 5.670 | 5.780 | 4.960 | 4.970 | 664,076,920 | 3,549,491,137 |
| 2023/08/01 | 4.980 | 5.770 | 4.530 | 5.700 | 1,082,587,070 | 5,678,169,182 |
| 2023/07/03 | 4.640 | 5.170 | 4.460 | 5.040 | 457,265,918 | 2,207,451,219 |
| 2023/06/01 | 4.700 | 4.930 | 4.390 | 4.660 | 795,450,358 | 3,714,753,171 |
| 2023/05/04 | 4.540 | 6.160 | 4.470 | 4.700 | 2,062,080,266 | 10,243,383,721 |
| 2023/04/03 | 4.140 | 4.670 | 4.120 | 4.570 | 697,289,979 | 3,050,643,658 |
| 2023/03/01 | 3.940 | 4.430 | 3.930 | 4.160 | 923,162,354 | 3,798,813,086 |
| 2023/02/01 | 4.000 | 4.040 | 3.830 | 3.930 | 365,432,119 | 1,443,456,870 |
| 2023/01/03 | 3.850 | 4.090 | 3.730 | 4.000 | 347,603,972 | 1,361,738,560 |
| 2022/12/01 | 4.030 | 4.250 | 3.760 | 3.840 | 711,923,834 | 2,826,337,620 |
| 2022/11/01 | 3.570 | 4.090 | 3.540 | 4.000 | 747,310,204 | 2,839,778,775 |
| 2022/10/10 | 3.570 | 3.830 | 3.500 | 3.550 | 351,272,885 | 1,268,973,297 |
| 2022/09/01 | 3.750 | 3.970 | 3.540 | 3.550 | 550,749,672 | 2,039,150,660 |
| 2022/08/01 | 3.760 | 3.870 | 3.490 | 3.770 | 500,475,543 | 1,863,020,208 |
| 2022/07/01 | 3.870 | 3.910 | 3.560 | 3.770 | 403,988,065 | 1,526,064,915 |
| 2022/06/01 | 3.950 | 4.040 | 3.770 | 3.880 | 617,973,001 | 2,416,274,433 |
| 2022/05/05 | 3.760 | 4.000 | 3.630 | 3.960 | 714,682,786 | 2,742,595,191 |
| 2022/04/01 | 3.970 | 4.600 | 3.410 | 3.770 | 1,412,839,839 | 5,563,056,866 |
| 2022/03/01 | 4.280 | 5.200 | 3.610 | 4.000 | 1,358,944,846 | 5,806,091,854 |
| 2022/02/07 | 4.110 | 4.530 | 4.110 | 4.290 | 382,737,002 | 1,630,459,628 |
| 2022/01/04 | 4.500 | 4.860 | 4.050 | 4.070 | 617,737,565 | 2,699,513,159 |
| 2021/12/01 | 4.400 | 4.710 | 4.320 | 4.480 | 762,736,951 | 3,415,154,698 |
| 2021/11/01 | 4.530 | 4.680 | 4.090 | 4.400 | 729,224,298 | 3,226,817,518 |
| 2021/10/08 | 5.560 | 5.620 | 4.490 | 4.520 | 411,965,688 | 2,079,396,810 |
| 2021/09/01 | 4.980 | 6.230 | 4.960 | 5.460 | 1,121,235,741 | 6,063,082,269 |
| 2021/08/02 | 4.650 | 5.040 | 4.450 | 4.970 | 674,875,646 | 3,224,218,398 |
| 2021/07/01 | 5.060 | 5.600 | 4.490 | 4.650 | 941,916,113 | 4,662,484,759 |
| 2021/06/01 | 4.610 | 5.220 | 4.470 | 5.050 | 727,427,852 | 3,518,932,234 |
| 2021/05/06 | 4.950 | 5.350 | 4.560 | 4.600 | 667,944,321 | 3,249,549,121 |
| 2021/04/01 | 4.270 | 5.020 | 4.220 | 4.880 | 641,078,623 | 2,947,358,969 |
| 2021/03/01 | 4.520 | 4.880 | 4.120 | 4.300 | 708,052,870 | 3,154,375,535 |
| 2021/02/01 | 3.850 | 4.640 | 3.780 | 4.520 | 499,065,971 | 2,094,829,413 |
| 2021/01/04 | 4.340 | 4.880 | 3.810 | 3.840 | 956,163,114 | 4,032,617,933 |
| 2020/12/01 | 4.750 | 5.070 | 4.160 | 4.400 | 1,033,528,220 | 4,749,062,170 |
| 2020/11/02 | 4.100 | 5.250 | 4.090 | 4.740 | 1,707,484,340 | 7,760,516,325 |
| 2020/10/09 | 3.760 | 4.300 | 3.730 | 4.080 | 700,322,939 | 2,778,531,260 |
| 2020/09/01 | 3.660 | 4.750 | 3.630 | 3.670 | 1,427,919,103 | 5,608,152,277 |
| 2020/08/03 | 3.410 | 3.740 | 3.320 | 3.660 | 560,089,774 | 1,978,517,126 |
| 2020/07/01 | 3.230 | 3.960 | 3.200 | 3.390 | 893,502,206 | 3,078,115,099 |
| 2020/06/01 | 3.280 | 3.390 | 3.200 | 3.230 | 223,773,480 | 732,858,147 |
| 2020/05/06 | 3.220 | 3.380 | 3.210 | 3.290 | 207,878,316 | 680,801,484 |
| 2020/04/01 | 3.490 | 3.520 | 3.180 | 3.260 | 293,149,838 | 985,716,330 |
| 2020/03/02 | 3.570 | 3.960 | 3.340 | 3.500 | 644,941,170 | 2,316,951,153 |
| 2020/02/03 | 3.700 | 3.880 | 3.450 | 3.580 | 535,964,219 | 1,957,609,309 |
| 2020/01/02 | 4.290 | 4.490 | 4.060 | 4.110 | 378,567,607 | 1,604,180,234 |
| 2019/12/02 | 4.110 | 4.380 | 4.100 | 4.260 | 386,690,686 | 1,628,934,514 |
| 2019/11/01 | 4.170 | 4.270 | 4.050 | 4.110 | 225,163,787 | 934,429,716 |
| 2019/10/08 | 4.220 | 4.600 | 4.180 | 4.180 | 333,754,520 | 1,433,475,663 |
| 2019/09/02 | 4.450 | 4.650 | 4.150 | 4.250 | 468,740,701 | 2,050,740,566 |
| 2019/08/01 | 4.460 | 4.670 | 3.970 | 4.470 | 530,218,865 | 2,328,986,364 |
| 2019/07/01 | 4.890 | 4.990 | 4.460 | 4.480 | 415,096,014 | 1,953,026,745 |
| 2019/06/03 | 5.700 | 5.700 | 4.680 | 4.790 | 780,523,297 | 4,072,380,302 |
| 2019/05/06 | 5.120 | 5.400 | 4.650 | 5.180 | 577,506,609 | 2,938,064,873 |
| 2019/04/01 | 5.960 | 6.850 | 5.110 | 5.290 | 1,332,675,390 | 7,732,848,950 |
| 2019/03/01 | 5.050 | 7.690 | 4.880 | 5.920 | 2,729,948,596 | 16,065,747,487 |
| 2019/02/01 | 4.130 | 5.520 | 4.110 | 5.050 | 1,370,912,091 | 6,446,714,107 |
| 2019/01/18 | 5.300 | 5.700 | 4.040 | 4.090 | 1,586,459,087 | 7,587,240,583 |