日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.350 | 5.380 | 5.020 | 5.050 | 53,458,801 | 277,985,765 |
| 2026/03/02 | 6.030 | 7.110 | 5.220 | 5.290 | 978,322,747 | 5,784,333,241 |
| 2026/02/02 | 5.590 | 6.200 | 5.400 | 6.110 | 486,263,717 | 2,832,486,151 |
| 2026/01/05 | 5.630 | 7.180 | 5.420 | 5.630 | 1,694,169,224 | 10,105,719,421 |
| 2025/12/01 | 4.960 | 6.260 | 4.840 | 5.660 | 1,053,580,109 | 5,720,939,991 |
| 2025/11/03 | 4.800 | 5.610 | 4.790 | 4.970 | 735,869,713 | 3,710,623,027 |
| 2025/10/09 | 4.600 | 4.880 | 4.510 | 4.800 | 200,587,059 | 942,257,709 |
| 2025/09/01 | 4.850 | 4.990 | 4.500 | 4.580 | 273,049,031 | 1,291,521,916 |
| 2025/08/01 | 4.660 | 4.910 | 4.550 | 4.810 | 276,792,503 | 1,309,920,520 |
| 2025/07/01 | 4.680 | 5.130 | 4.610 | 4.640 | 431,229,548 | 2,054,808,796 |
| 2025/06/03 | 4.310 | 5.150 | 4.270 | 4.670 | 404,750,428 | 1,861,851,968 |
| 2025/05/06 | 4.140 | 4.460 | 4.140 | 4.310 | 164,948,189 | 703,091,655 |
| 2025/04/01 | 4.560 | 4.660 | 3.900 | 4.140 | 223,529,269 | 964,528,795 |
| 2025/03/03 | 4.390 | 4.930 | 4.390 | 4.570 | 274,490,737 | 1,254,422,668 |
| 2025/02/05 | 4.260 | 4.550 | 4.240 | 4.390 | 165,873,394 | 723,207,997 |
| 2025/01/02 | 4.530 | 4.540 | 4.010 | 4.260 | 140,164,505 | 607,613,129 |
| 2024/12/02 | 4.990 | 5.140 | 4.480 | 4.500 | 300,184,319 | 1,434,130,584 |
| 2024/11/01 | 5.050 | 5.370 | 4.710 | 4.990 | 532,433,771 | 2,678,141,868 |
| 2024/10/07 | 4.260 | 5.150 | 4.110 | 4.920 | 555,397,069 | 2,560,380,488 |
| 2024/09/02 | 3.760 | 4.480 | 3.540 | 4.440 | 184,923,094 | 749,863,146 |
| 2024/08/01 | 3.990 | 4.040 | 3.590 | 3.750 | 152,881,687 | 587,447,882 |
| 2024/07/01 | 4.330 | 4.440 | 3.750 | 3.970 | 202,388,734 | 834,347,555 |
| 2024/06/03 | 4.950 | 4.950 | 4.240 | 4.390 | 171,308,162 | 793,585,060 |
| 2024/05/06 | 5.060 | 5.170 | 4.790 | 4.930 | 247,008,025 | 1,231,952,524 |
| 2024/04/01 | 4.540 | 5.000 | 4.070 | 4.880 | 274,394,384 | 1,268,388,040 |
| 2024/03/01 | 4.380 | 4.560 | 4.280 | 4.510 | 194,950,863 | 864,119,700 |
| 2024/02/01 | 4.270 | 4.730 | 3.410 | 4.360 | 294,706,428 | 1,235,556,699 |
| 2024/01/02 | 4.950 | 5.180 | 4.220 | 4.290 | 299,140,536 | 1,393,994,897 |
| 2023/12/01 | 5.040 | 5.110 | 4.660 | 5.010 | 157,168,375 | 778,769,298 |
| 2023/11/01 | 4.850 | 5.100 | 4.810 | 5.020 | 143,027,207 | 707,269,538 |
| 2023/10/09 | 4.860 | 4.920 | 4.420 | 4.850 | 89,085,813 | 424,271,184 |
| 2023/09/01 | 4.860 | 4.950 | 4.740 | 4.860 | 87,756,796 | 425,839,852 |
| 2023/08/01 | 5.350 | 5.600 | 4.680 | 4.860 | 259,966,407 | 1,331,677,919 |
| 2023/07/03 | 5.340 | 5.530 | 5.200 | 5.340 | 152,156,741 | 814,418,956 |
| 2023/06/01 | 5.270 | 5.380 | 5.050 | 5.310 | 113,623,275 | 596,806,251 |
| 2023/05/04 | 5.170 | 5.630 | 5.070 | 5.260 | 133,039,073 | 702,778,903 |
| 2023/04/03 | 5.510 | 5.530 | 4.980 | 5.140 | 138,722,499 | 733,842,019 |
| 2023/03/01 | 5.460 | 6.000 | 5.300 | 5.480 | 320,635,455 | 1,782,733,129 |
| 2023/02/01 | 5.600 | 5.790 | 5.380 | 5.440 | 275,064,301 | 1,527,294,531 |
| 2023/01/03 | 5.120 | 5.710 | 5.100 | 5.600 | 221,059,891 | 1,189,854,863 |
| 2022/12/01 | 5.560 | 6.430 | 5.070 | 5.110 | 472,541,964 | 2,619,063,835 |
| 2022/11/01 | 4.860 | 5.860 | 4.860 | 5.560 | 427,975,074 | 2,261,848,266 |
| 2022/10/10 | 4.960 | 5.580 | 4.880 | 4.930 | 284,994,397 | 1,449,908,994 |
| 2022/09/01 | 5.400 | 5.620 | 4.920 | 4.950 | 252,482,356 | 1,318,589,104 |
| 2022/08/01 | 6.410 | 6.490 | 5.360 | 5.380 | 1,278,813,005 | 7,557,784,859 |
| 2022/07/01 | 5.120 | 7.700 | 5.010 | 6.700 | 457,189,558 | 2,803,714,964 |
| 2022/06/01 | 4.760 | 5.670 | 4.530 | 5.110 | 779,911,965 | 3,913,208,284 |
| 2022/05/05 | 4.180 | 4.920 | 4.050 | 4.780 | 439,485,131 | 1,969,992,099 |
| 2022/04/01 | 5.930 | 6.600 | 3.860 | 4.200 | 745,448,235 | 3,837,194,789 |
| 2022/03/01 | 5.640 | 6.240 | 4.640 | 6.050 | 1,497,449,096 | 8,449,356,524 |
| 2022/02/07 | 5.200 | 5.790 | 5.110 | 5.630 | 647,915,782 | 3,519,802,485 |
| 2022/01/04 | 6.180 | 7.160 | 5.020 | 5.150 | 1,400,940,804 | 8,234,029,575 |
| 2021/12/01 | 4.630 | 8.820 | 4.420 | 6.150 | 1,857,336,681 | 11,153,306,769 |
| 2021/11/01 | 4.170 | 5.220 | 4.140 | 4.630 | 419,573,995 | 1,904,865,937 |
| 2021/10/08 | 4.840 | 4.930 | 4.030 | 4.150 | 104,877,563 | 470,638,063 |
| 2021/09/01 | 4.380 | 5.170 | 4.320 | 4.760 | 437,921,566 | 2,039,619,693 |
| 2021/08/02 | 4.100 | 4.900 | 4.100 | 4.410 | 352,444,891 | 1,542,827,510 |
| 2021/07/01 | 4.200 | 4.290 | 3.830 | 4.080 | 112,849,022 | 462,680,990 |
| 2021/06/01 | 4.280 | 4.700 | 4.140 | 4.200 | 130,770,167 | 566,234,823 |
| 2021/05/06 | 4.230 | 4.480 | 4.200 | 4.290 | 64,493,407 | 277,321,650 |
| 2021/04/01 | 4.890 | 5.480 | 4.230 | 4.270 | 209,674,243 | 989,138,241 |
| 2021/03/01 | 4.300 | 4.990 | 4.230 | 4.910 | 261,574,082 | 1,205,202,582 |
| 2021/02/01 | 4.380 | 4.500 | 3.940 | 4.280 | 80,925,018 | 345,954,451 |
| 2021/01/04 | 4.740 | 4.830 | 4.360 | 4.420 | 127,515,446 | 584,977,108 |
| 2020/12/01 | 4.610 | 5.090 | 4.350 | 4.770 | 227,756,745 | 1,071,595,485 |
| 2020/11/02 | 4.550 | 4.880 | 4.360 | 4.610 | 129,772,010 | 596,951,246 |
| 2020/10/09 | 5.070 | 5.380 | 4.520 | 4.590 | 103,036,791 | 503,849,907 |
| 2020/09/01 | 5.710 | 5.990 | 4.970 | 4.980 | 318,628,946 | 1,724,579,170 |
| 2020/08/03 | 5.690 | 6.080 | 5.470 | 5.710 | 401,613,620 | 2,304,258,144 |
| 2020/07/01 | 5.250 | 6.170 | 5.170 | 5.590 | 531,580,113 | 2,947,611,726 |
| 2020/06/01 | 5.000 | 6.010 | 5.000 | 5.260 | 309,767,328 | 1,647,187,766 |
| 2020/05/06 | 5.230 | 5.620 | 4.960 | 4.990 | 183,725,762 | 955,373,962 |
| 2020/04/01 | 5.600 | 6.160 | 5.080 | 5.330 | 504,768,300 | 2,797,678,302 |
| 2020/03/02 | 5.550 | 7.560 | 5.550 | 5.610 | 1,583,425,877 | 9,607,436,508 |
| 2020/02/03 | 5.420 | 6.380 | 4.880 | 5.740 | 709,579,918 | 3,977,195,440 |
| 2020/01/02 | 6.550 | 6.970 | 5.900 | 6.020 | 486,092,845 | 3,091,550,494 |
| 2019/12/02 | 5.620 | 8.230 | 5.620 | 6.460 | 624,614,505 | 4,049,063,528 |
| 2019/11/01 | 5.370 | 5.680 | 4.960 | 5.110 | 182,825,630 | 965,319,326 |
| 2019/10/08 | 5.410 | 5.800 | 5.310 | 5.370 | 179,014,335 | 979,655,948 |
| 2019/09/02 | 5.600 | 6.680 | 5.350 | 5.360 | 571,223,249 | 3,283,105,623 |
| 2019/08/01 | 5.600 | 6.110 | 4.960 | 5.610 | 442,069,283 | 2,462,325,906 |
| 2019/07/01 | 6.150 | 6.300 | 5.120 | 5.670 | 346,637,868 | 2,013,966,013 |
| 2019/06/03 | 6.550 | 6.640 | 5.800 | 6.040 | 367,776,057 | 2,301,358,676 |
| 2019/05/06 | 6.610 | 7.540 | 5.950 | 6.600 | 787,357,014 | 5,255,608,068 |
| 2019/04/01 | 8.180 | 9.400 | 6.500 | 6.770 | 1,273,390,525 | 9,821,024,424 |
| 2019/03/01 | 7.700 | 11.280 | 7.590 | 8.100 | 1,911,769,138 | 16,570,259,003 |
| 2019/02/01 | 4.760 | 11.630 | 4.710 | 7.980 | 1,825,753,878 | 13,273,230,693 |
| 2019/01/02 | 4.050 | 7.550 | 4.020 | 4.700 | 2,102,970,913 | 10,683,092,238 |
| 2018/12/03 | 3.080 | 3.820 | 2.780 | 3.820 | 186,909,081 | 630,818,148 |
| 2018/11/01 | 2.780 | 3.260 | 2.760 | 3.020 | 126,848,421 | 374,837,084 |