日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.030 | 6.240 | 5.600 | 5.610 | 43,803,993 | 257,129,438 |
| 2026/03/02 | 6.150 | 6.560 | 5.180 | 6.000 | 292,488,177 | 1,746,885,637 |
| 2026/02/02 | 5.890 | 6.480 | 5.860 | 6.240 | 146,829,562 | 898,229,845 |
| 2026/01/05 | 5.630 | 6.250 | 5.420 | 5.890 | 332,175,041 | 1,925,784,800 |
| 2025/12/01 | 6.340 | 6.750 | 5.400 | 5.630 | 201,139,581 | 1,212,871,673 |
| 2025/11/03 | 6.200 | 6.710 | 5.760 | 6.270 | 310,119,989 | 1,933,598,131 |
| 2025/10/09 | 5.840 | 6.510 | 5.250 | 6.200 | 338,049,769 | 2,011,396,125 |
| 2025/09/01 | 4.940 | 6.330 | 4.900 | 5.830 | 875,143,537 | 4,813,289,453 |
| 2025/08/01 | 5.150 | 5.550 | 4.790 | 4.920 | 330,763,066 | 1,687,718,544 |
| 2025/07/01 | 5.020 | 5.540 | 4.880 | 5.150 | 374,369,052 | 1,927,064,695 |
| 2025/06/03 | 4.880 | 5.910 | 4.610 | 5.020 | 528,596,407 | 2,698,484,657 |
| 2025/05/06 | 4.930 | 5.420 | 4.530 | 4.900 | 546,497,075 | 2,702,428,035 |
| 2025/04/01 | 4.020 | 4.630 | 3.330 | 4.480 | 468,129,370 | 1,926,352,357 |
| 2025/03/03 | 4.490 | 4.720 | 3.970 | 4.030 | 220,664,313 | 949,408,206 |
| 2025/02/05 | 4.260 | 4.740 | 4.240 | 4.480 | 164,879,144 | 730,414,607 |
| 2025/01/02 | 5.540 | 5.790 | 3.900 | 4.250 | 230,517,367 | 1,122,619,577 |
| 2024/12/02 | 5.120 | 6.170 | 4.980 | 5.550 | 473,073,170 | 2,580,614,142 |
| 2024/11/01 | 5.020 | 5.750 | 4.670 | 5.100 | 215,656,232 | 1,107,394,751 |
| 2024/10/08 | 5.350 | 5.440 | 4.380 | 5.040 | 180,318,172 | 911,057,564 |
| 2024/09/02 | 3.990 | 4.960 | 3.820 | 4.890 | 122,338,158 | 540,122,967 |
| 2024/08/01 | 4.200 | 4.290 | 3.770 | 3.970 | 87,477,786 | 354,941,116 |
| 2024/07/01 | 4.200 | 4.350 | 3.710 | 4.200 | 101,304,666 | 416,868,700 |
| 2024/06/03 | 4.540 | 4.610 | 3.850 | 4.100 | 93,439,119 | 399,452,233 |
| 2024/05/06 | 4.740 | 5.040 | 4.420 | 4.560 | 128,006,848 | 600,352,117 |
| 2024/04/01 | 5.250 | 6.120 | 4.190 | 4.700 | 323,016,585 | 1,636,079,003 |
| 2024/03/01 | 4.800 | 5.570 | 4.540 | 5.260 | 251,869,508 | 1,270,051,994 |
| 2024/02/01 | 5.110 | 5.510 | 3.110 | 4.780 | 231,721,926 | 1,072,293,212 |
| 2024/01/02 | 6.720 | 6.960 | 5.150 | 5.160 | 117,359,942 | 703,866,252 |
| 2023/12/01 | 7.210 | 7.370 | 6.400 | 6.710 | 132,131,645 | 914,681,312 |
| 2023/11/01 | 6.490 | 8.280 | 6.450 | 7.210 | 464,451,810 | 3,301,091,239 |
| 2023/10/09 | 5.790 | 7.300 | 5.680 | 6.530 | 166,159,044 | 1,050,955,953 |
| 2023/09/01 | 6.070 | 6.500 | 5.600 | 5.810 | 122,190,461 | 732,531,813 |
| 2023/08/01 | 6.520 | 6.560 | 5.680 | 6.050 | 123,519,959 | 766,132,545 |
| 2023/07/03 | 6.400 | 6.840 | 6.200 | 6.570 | 313,803,131 | 2,040,504,859 |
| 2023/06/01 | 5.390 | 8.550 | 5.230 | 6.400 | 530,413,177 | 3,390,666,233 |
| 2023/05/04 | 5.250 | 5.640 | 5.100 | 5.410 | 58,674,764 | 313,909,987 |
| 2023/04/03 | 5.920 | 6.010 | 4.930 | 5.250 | 70,907,144 | 391,939,238 |
| 2023/03/01 | 6.760 | 6.870 | 5.840 | 5.950 | 78,370,657 | 498,045,525 |
| 2023/02/01 | 6.770 | 7.160 | 6.650 | 6.760 | 114,089,550 | 779,802,074 |
| 2023/01/03 | 6.190 | 6.980 | 6.180 | 6.780 | 75,622,972 | 494,007,064 |
| 2022/12/01 | 6.850 | 6.970 | 6.060 | 6.200 | 106,799,942 | 696,335,621 |
| 2022/11/01 | 6.120 | 7.730 | 5.990 | 6.840 | 381,870,540 | 2,547,076,501 |
| 2022/10/10 | 5.950 | 6.570 | 5.740 | 6.050 | 113,831,810 | 691,812,825 |
| 2022/09/01 | 6.930 | 7.350 | 5.920 | 5.930 | 188,368,548 | 1,230,517,539 |
| 2022/08/01 | 7.410 | 9.960 | 6.850 | 6.900 | 928,281,844 | 7,222,032,746 |
| 2022/07/01 | 6.080 | 8.190 | 5.500 | 7.320 | 485,431,408 | 3,287,584,210 |
| 2022/06/01 | 5.800 | 6.720 | 5.600 | 6.040 | 332,370,342 | 2,007,516,865 |
| 2022/05/05 | 4.990 | 6.260 | 4.910 | 5.810 | 260,526,679 | 1,430,942,784 |
| 2022/04/01 | 6.660 | 6.660 | 4.440 | 4.960 | 239,584,512 | 1,360,840,028 |
| 2022/03/01 | 6.190 | 7.590 | 5.770 | 6.780 | 855,497,582 | 5,631,312,833 |
| 2022/02/07 | 6.000 | 7.180 | 5.740 | 6.180 | 426,151,186 | 2,674,098,692 |
| 2022/01/04 | 6.310 | 6.650 | 5.530 | 5.860 | 358,161,631 | 2,180,308,928 |
| 2021/12/01 | 4.970 | 8.960 | 4.870 | 6.320 | 1,094,732,481 | 6,874,919,980 |
| 2021/11/01 | 4.260 | 5.250 | 4.210 | 4.950 | 230,554,375 | 1,076,112,545 |
| 2021/10/08 | 4.560 | 4.850 | 4.110 | 4.270 | 56,639,775 | 251,905,399 |
| 2021/09/01 | 4.750 | 5.150 | 4.350 | 4.540 | 115,599,889 | 543,030,478 |
| 2021/08/02 | 4.400 | 4.900 | 4.390 | 4.750 | 135,106,264 | 622,839,877 |
| 2021/07/01 | 4.330 | 4.740 | 4.190 | 4.390 | 103,694,949 | 457,553,962 |
| 2021/06/01 | 4.620 | 4.750 | 4.280 | 4.320 | 112,873,092 | 507,082,365 |
| 2021/05/06 | 4.250 | 4.790 | 4.130 | 4.740 | 83,811,282 | 375,265,015 |
| 2021/04/01 | 4.380 | 4.550 | 4.170 | 4.250 | 59,588,023 | 258,463,049 |
| 2021/03/01 | 4.500 | 4.780 | 4.330 | 4.370 | 87,907,378 | 395,143,664 |
| 2021/02/01 | 4.250 | 4.590 | 4.080 | 4.540 | 52,949,610 | 231,125,047 |
| 2021/01/04 | 4.640 | 4.720 | 4.060 | 4.290 | 76,758,517 | 339,848,334 |
| 2020/12/01 | 5.100 | 5.250 | 4.520 | 4.640 | 112,069,152 | 546,617,288 |
| 2020/11/02 | 4.870 | 5.710 | 4.790 | 5.160 | 249,195,702 | 1,278,996,940 |
| 2020/10/09 | 4.580 | 5.080 | 4.580 | 4.880 | 88,565,917 | 423,345,083 |
| 2020/09/01 | 5.190 | 5.430 | 4.490 | 4.540 | 194,294,257 | 954,470,537 |
| 2020/08/03 | 5.050 | 5.450 | 4.910 | 5.190 | 177,663,319 | 914,966,092 |
| 2020/07/01 | 4.730 | 5.530 | 4.630 | 5.030 | 271,750,618 | 1,353,318,077 |
| 2020/06/01 | 4.520 | 4.840 | 4.330 | 4.800 | 170,268,272 | 787,065,087 |
| 2020/05/06 | 4.380 | 4.870 | 4.300 | 4.540 | 228,811,356 | 1,034,799,357 |
| 2020/04/01 | 4.090 | 4.780 | 3.930 | 4.410 | 330,418,302 | 1,421,624,744 |
| 2020/03/02 | 4.240 | 4.740 | 3.930 | 4.060 | 171,465,177 | 727,441,013 |
| 2020/02/03 | 4.260 | 4.630 | 3.830 | 4.210 | 125,203,895 | 529,925,485 |
| 2020/01/02 | 4.890 | 5.290 | 4.710 | 4.730 | 100,599,791 | 493,441,974 |
| 2019/12/02 | 4.640 | 5.360 | 4.550 | 4.850 | 194,315,877 | 942,432,003 |
| 2019/11/01 | 4.910 | 5.290 | 4.570 | 4.660 | 58,171,514 | 282,568,129 |
| 2019/10/08 | 5.280 | 5.560 | 4.890 | 4.920 | 73,709,321 | 380,524,369 |
| 2019/09/02 | 5.320 | 6.060 | 5.220 | 5.250 | 254,099,514 | 1,388,018,595 |
| 2019/08/01 | 5.050 | 5.960 | 4.840 | 5.300 | 383,472,995 | 2,027,613,461 |
| 2019/07/01 | 5.580 | 5.630 | 4.960 | 5.040 | 146,803,327 | 778,424,641 |
| 2019/06/03 | 5.320 | 5.700 | 4.860 | 5.360 | 224,078,265 | 1,189,855,587 |
| 2019/05/06 | 4.730 | 7.620 | 4.510 | 5.230 | 589,584,791 | 3,255,982,008 |
| 2019/04/01 | 5.262 | 5.990 | 4.920 | 5.010 | 217,335,858 | 1,150,902,036 |
| 2019/03/01 | 4.839 | 5.485 | 4.754 | 5.223 | 182,695,602 | 927,225,854 |
| 2019/02/01 | 3.939 | 4.962 | 3.939 | 4.885 | 115,070,531 | 509,906,290 |
| 2019/01/02 | 4.639 | 4.985 | 3.885 | 3.923 | 109,349,340 | 476,544,423 |
| 2018/12/03 | 5.023 | 5.777 | 4.346 | 4.677 | 258,261,722 | 1,279,880,528 |
| 2018/11/01 | 4.308 | 4.846 | 4.215 | 4.777 | 156,595,753 | 710,396,633 |