日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.640 | 6.640 | 6.130 | 6.180 | 38,428,000 | 245,843,130 |
| 2026/03/02 | 7.400 | 8.260 | 6.150 | 6.500 | 818,090,290 | 5,790,034,027 |
| 2026/02/02 | 6.900 | 7.160 | 6.630 | 7.140 | 298,033,690 | 2,073,569,398 |
| 2026/01/05 | 5.980 | 7.530 | 5.750 | 7.030 | 914,034,312 | 6,007,490,515 |
| 2025/12/01 | 6.020 | 6.140 | 5.350 | 5.780 | 354,990,933 | 2,066,934,707 |
| 2025/11/03 | 6.080 | 6.990 | 5.670 | 6.010 | 470,567,158 | 2,911,634,290 |
| 2025/10/09 | 5.690 | 6.230 | 5.570 | 6.050 | 312,659,124 | 1,839,998,944 |
| 2025/09/01 | 5.750 | 5.950 | 5.350 | 5.680 | 308,225,555 | 1,751,491,716 |
| 2025/08/01 | 5.610 | 6.070 | 5.590 | 5.760 | 405,081,653 | 2,332,257,617 |
| 2025/07/01 | 5.660 | 6.030 | 5.530 | 5.610 | 387,683,453 | 2,212,703,307 |
| 2025/06/03 | 5.300 | 6.950 | 5.250 | 5.660 | 793,945,589 | 4,596,944,960 |
| 2025/05/06 | 5.310 | 5.600 | 5.240 | 5.320 | 152,747,896 | 819,874,331 |
| 2025/04/01 | 5.290 | 5.510 | 4.210 | 5.230 | 198,773,254 | 1,005,792,665 |
| 2025/03/03 | 5.470 | 5.970 | 5.220 | 5.280 | 280,333,449 | 1,537,628,967 |
| 2025/02/05 | 5.350 | 5.800 | 5.300 | 5.480 | 219,788,102 | 1,204,988,269 |
| 2025/01/02 | 5.960 | 6.090 | 5.130 | 5.330 | 196,085,714 | 1,103,472,355 |
| 2024/12/02 | 7.430 | 8.440 | 5.830 | 6.000 | 656,070,272 | 4,543,286,633 |
| 2024/11/01 | 7.440 | 9.220 | 7.080 | 7.420 | 696,171,218 | 5,423,173,788 |
| 2024/10/08 | 7.620 | 7.740 | 6.070 | 7.440 | 475,948,176 | 3,435,155,960 |
| 2024/09/02 | 5.910 | 6.960 | 5.620 | 6.930 | 216,193,612 | 1,373,910,404 |
| 2024/08/01 | 5.680 | 6.800 | 5.620 | 5.910 | 233,496,735 | 1,401,564,151 |
| 2024/07/01 | 5.180 | 5.880 | 4.830 | 5.750 | 142,668,153 | 771,834,707 |
| 2024/06/03 | 5.400 | 5.960 | 4.950 | 5.220 | 107,821,386 | 580,348,610 |
| 2024/05/06 | 5.860 | 5.950 | 5.430 | 5.430 | 80,421,800 | 455,790,551 |
| 2024/04/01 | 5.720 | 6.150 | 5.150 | 5.780 | 131,530,121 | 749,721,689 |
| 2024/03/01 | 5.200 | 5.850 | 5.060 | 5.700 | 117,180,148 | 638,924,756 |
| 2024/02/01 | 5.250 | 5.410 | 3.660 | 5.130 | 211,374,875 | 1,027,810,329 |
| 2024/01/02 | 6.480 | 6.620 | 5.280 | 5.280 | 121,259,521 | 717,250,066 |
| 2023/12/01 | 6.590 | 6.750 | 6.170 | 6.490 | 99,303,353 | 645,471,794 |
| 2023/11/01 | 6.880 | 7.000 | 6.530 | 6.580 | 141,176,588 | 952,589,027 |
| 2023/10/09 | 6.790 | 7.200 | 6.120 | 6.860 | 199,632,462 | 1,346,021,875 |
| 2023/09/01 | 6.500 | 6.950 | 6.210 | 6.910 | 193,229,788 | 1,283,528,866 |
| 2023/08/01 | 6.940 | 6.950 | 6.090 | 6.580 | 120,293,066 | 798,745,958 |
| 2023/07/03 | 7.100 | 7.300 | 6.500 | 6.910 | 133,806,661 | 930,290,810 |
| 2023/06/01 | 7.270 | 7.960 | 7.070 | 7.100 | 162,164,872 | 1,191,911,809 |
| 2023/05/04 | 7.560 | 7.790 | 6.640 | 7.290 | 125,565,314 | 919,138,098 |
| 2023/04/03 | 7.630 | 8.380 | 7.080 | 7.560 | 200,132,511 | 1,533,515,365 |
| 2023/03/01 | 8.120 | 8.280 | 7.480 | 7.600 | 153,572,428 | 1,208,615,008 |
| 2023/02/01 | 8.400 | 8.540 | 7.960 | 8.090 | 174,623,579 | 1,440,207,967 |
| 2023/01/03 | 6.990 | 8.420 | 6.950 | 8.350 | 154,879,043 | 1,189,083,852 |
| 2022/12/01 | 9.380 | 9.880 | 6.670 | 6.960 | 301,743,518 | 2,481,086,076 |
| 2022/11/01 | 8.440 | 9.460 | 8.170 | 9.340 | 235,203,991 | 2,082,143,330 |
| 2022/10/10 | 7.880 | 10.000 | 7.680 | 8.390 | 276,172,165 | 2,344,011,250 |
| 2022/09/01 | 8.840 | 9.600 | 7.100 | 7.820 | 308,684,653 | 2,574,430,006 |
| 2022/08/01 | 7.500 | 9.500 | 7.170 | 8.800 | 444,897,960 | 3,667,071,435 |
| 2022/07/01 | 6.670 | 7.770 | 6.470 | 7.560 | 330,519,075 | 2,352,469,516 |
| 2022/06/01 | 5.720 | 6.830 | 5.580 | 6.700 | 378,011,160 | 2,346,504,275 |
| 2022/05/05 | 5.250 | 5.960 | 5.130 | 5.750 | 150,969,036 | 833,726,501 |
| 2022/04/01 | 5.960 | 6.590 | 4.820 | 5.170 | 235,998,507 | 1,329,851,586 |
| 2022/03/01 | 7.030 | 7.690 | 5.680 | 6.010 | 453,892,405 | 2,996,824,604 |
| 2022/02/07 | 6.260 | 7.700 | 6.100 | 7.240 | 347,266,000 | 2,370,090,450 |
| 2022/01/04 | 6.600 | 6.950 | 5.900 | 6.100 | 274,449,867 | 1,753,048,525 |
| 2021/12/01 | 6.310 | 7.270 | 5.750 | 6.530 | 512,872,315 | 3,315,719,516 |
| 2021/11/01 | 5.830 | 6.610 | 5.580 | 6.290 | 280,324,088 | 1,703,669,644 |
| 2021/10/08 | 6.830 | 7.040 | 5.540 | 5.780 | 189,295,242 | 1,192,086,786 |
| 2021/09/01 | 8.790 | 9.400 | 6.460 | 6.700 | 412,067,311 | 3,229,577,549 |
| 2021/08/02 | 7.930 | 9.260 | 7.380 | 8.790 | 366,626,851 | 3,057,667,937 |
| 2021/07/01 | 6.020 | 8.600 | 5.900 | 7.950 | 644,839,444 | 4,589,644,742 |
| 2021/06/01 | 6.660 | 6.850 | 5.910 | 5.950 | 347,829,230 | 2,206,106,891 |
| 2021/05/06 | 6.340 | 6.940 | 5.750 | 6.720 | 685,329,127 | 4,411,806,255 |
| 2021/04/01 | 5.610 | 6.440 | 5.310 | 6.180 | 524,857,125 | 3,088,784,180 |
| 2021/03/01 | 5.310 | 6.660 | 5.110 | 5.910 | 397,619,563 | 2,285,318,438 |
| 2021/02/01 | 5.060 | 5.730 | 4.780 | 5.320 | 172,694,767 | 901,898,420 |
| 2021/01/04 | 5.120 | 6.870 | 4.960 | 5.080 | 641,882,002 | 3,535,165,126 |
| 2020/12/01 | 5.760 | 5.840 | 4.890 | 5.120 | 253,348,304 | 1,368,714,212 |
| 2020/11/02 | 5.170 | 6.030 | 5.030 | 5.850 | 332,954,449 | 1,837,908,558 |
| 2020/10/09 | 5.860 | 6.120 | 5.120 | 5.130 | 178,724,463 | 993,261,203 |
| 2020/09/01 | 6.450 | 6.680 | 5.560 | 5.680 | 470,476,141 | 2,866,375,889 |
| 2020/08/03 | 5.950 | 7.440 | 5.900 | 6.470 | 727,610,807 | 4,685,813,597 |
| 2020/07/01 | 4.710 | 6.500 | 4.710 | 5.890 | 707,052,072 | 3,855,201,422 |
| 2020/06/01 | 4.590 | 5.070 | 4.590 | 4.730 | 130,967,882 | 621,442,600 |
| 2020/05/06 | 4.710 | 5.050 | 4.530 | 4.590 | 109,746,547 | 518,003,701 |
| 2020/04/01 | 4.930 | 5.570 | 4.520 | 4.680 | 321,190,854 | 1,581,864,955 |
| 2020/03/02 | 5.090 | 6.340 | 4.710 | 5.010 | 520,711,538 | 2,753,262,257 |
| 2020/02/03 | 4.980 | 5.810 | 4.480 | 5.020 | 327,704,031 | 1,662,278,697 |
| 2020/01/02 | 5.720 | 6.710 | 5.380 | 5.530 | 382,337,558 | 2,230,939,650 |
| 2019/12/02 | 5.800 | 6.370 | 5.510 | 5.690 | 310,439,063 | 1,813,740,225 |
| 2019/11/01 | 5.850 | 6.290 | 5.320 | 5.840 | 213,547,400 | 1,243,913,605 |
| 2019/10/08 | 6.400 | 7.050 | 5.840 | 5.840 | 167,544,371 | 1,052,597,510 |
| 2019/09/02 | 6.460 | 8.440 | 6.400 | 6.400 | 682,865,989 | 4,728,846,973 |
| 2019/08/01 | 6.670 | 7.290 | 5.910 | 6.480 | 539,986,772 | 3,557,162,860 |
| 2019/07/01 | 7.800 | 8.100 | 6.430 | 6.750 | 401,794,564 | 2,921,046,480 |
| 2019/06/03 | 8.810 | 8.830 | 7.410 | 7.580 | 693,115,991 | 5,654,093,696 |
| 2019/05/06 | 9.710 | 10.640 | 8.430 | 8.850 | 1,080,547,499 | 10,165,250,596 |
| 2019/04/01 | 9.860 | 15.220 | 9.600 | 10.080 | 2,396,548,442 | 26,817,377,065 |
| 2019/03/01 | 4.820 | 12.600 | 4.730 | 10.060 | 1,345,864,470 | 10,837,573,644 |
| 2019/02/01 | 3.980 | 5.090 | 3.980 | 4.810 | 143,184,759 | 639,319,948 |
| 2019/01/02 | 4.210 | 4.380 | 3.880 | 3.970 | 130,815,787 | 537,652,884 |
| 2018/12/03 | 4.440 | 4.640 | 3.940 | 4.220 | 138,159,871 | 595,469,044 |
| 2018/11/01 | 3.800 | 5.720 | 3.790 | 4.390 | 374,613,617 | 1,657,665,255 |