日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.790 | 6.830 | 6.370 | 6.380 | 36,261,487 | 239,053,853 |
| 2026/03/02 | 7.750 | 7.750 | 6.360 | 6.700 | 328,243,156 | 2,343,656,133 |
| 2026/02/02 | 8.050 | 8.790 | 7.790 | 7.880 | 385,131,886 | 3,130,159,403 |
| 2026/01/05 | 8.080 | 9.490 | 7.740 | 8.060 | 1,190,527,113 | 9,931,972,440 |
| 2025/12/01 | 7.200 | 9.090 | 7.110 | 8.100 | 1,873,976,453 | 14,757,564,567 |
| 2025/11/03 | 6.640 | 7.880 | 6.390 | 7.200 | 983,933,749 | 6,914,594,421 |
| 2025/10/09 | 5.930 | 8.220 | 5.870 | 6.700 | 1,168,538,642 | 7,805,838,128 |
| 2025/09/01 | 6.140 | 6.580 | 5.780 | 5.920 | 627,611,934 | 3,831,570,857 |
| 2025/08/01 | 5.680 | 6.950 | 5.490 | 6.170 | 919,792,484 | 5,585,439,859 |
| 2025/07/01 | 5.650 | 5.800 | 5.520 | 5.730 | 283,406,670 | 1,608,332,852 |
| 2025/06/03 | 5.530 | 5.780 | 5.350 | 5.660 | 205,979,988 | 1,149,368,333 |
| 2025/05/06 | 5.720 | 6.080 | 5.510 | 5.580 | 341,992,990 | 1,957,054,885 |
| 2025/04/01 | 5.570 | 6.830 | 5.050 | 5.670 | 957,829,688 | 5,536,255,596 |
| 2025/03/03 | 5.460 | 6.170 | 5.360 | 5.560 | 479,272,395 | 2,701,898,126 |
| 2025/02/05 | 5.550 | 5.800 | 5.320 | 5.460 | 316,663,436 | 1,751,940,459 |
| 2025/01/02 | 6.280 | 7.070 | 5.020 | 5.570 | 702,033,623 | 4,201,671,233 |
| 2024/12/02 | 6.700 | 7.480 | 5.670 | 6.380 | 769,995,074 | 5,049,242,697 |
| 2024/11/01 | 5.360 | 6.590 | 5.060 | 6.510 | 593,138,149 | 3,487,652,316 |
| 2024/10/07 | 4.880 | 5.640 | 4.690 | 5.260 | 513,299,940 | 2,626,812,442 |
| 2024/09/02 | 4.120 | 5.100 | 4.000 | 5.000 | 206,100,164 | 938,786,247 |
| 2024/08/01 | 4.290 | 4.380 | 4.030 | 4.140 | 153,186,629 | 644,915,708 |
| 2024/07/01 | 4.150 | 4.400 | 3.980 | 4.290 | 193,390,737 | 813,208,049 |
| 2024/06/03 | 4.730 | 4.740 | 4.060 | 4.150 | 192,557,598 | 851,104,583 |
| 2024/05/06 | 4.740 | 4.960 | 4.680 | 4.740 | 228,859,879 | 1,093,950,221 |
| 2024/04/01 | 4.570 | 4.950 | 4.370 | 4.680 | 365,674,301 | 1,697,642,942 |
| 2024/03/01 | 4.550 | 4.680 | 4.350 | 4.570 | 294,924,292 | 1,338,218,974 |
| 2024/02/01 | 4.490 | 4.780 | 3.820 | 4.540 | 353,121,299 | 1,556,382,125 |
| 2024/01/02 | 4.990 | 5.250 | 4.370 | 4.510 | 401,465,175 | 1,919,003,536 |
| 2023/12/01 | 4.940 | 5.490 | 4.760 | 4.990 | 528,571,224 | 2,666,641,825 |
| 2023/11/01 | 4.760 | 5.300 | 4.720 | 4.950 | 455,077,153 | 2,244,668,057 |
| 2023/10/09 | 5.480 | 5.480 | 4.600 | 4.730 | 283,166,758 | 1,436,363,379 |
| 2023/09/01 | 5.450 | 5.760 | 5.310 | 5.440 | 181,571,660 | 996,828,413 |
| 2023/08/01 | 5.920 | 6.050 | 5.390 | 5.420 | 321,062,825 | 1,828,452,788 |
| 2023/07/03 | 4.740 | 5.930 | 4.680 | 5.900 | 519,747,598 | 2,761,159,114 |
| 2023/06/01 | 4.640 | 4.970 | 4.490 | 4.680 | 172,745,525 | 811,040,239 |
| 2023/05/04 | 4.860 | 5.100 | 4.590 | 4.650 | 191,751,267 | 920,406,081 |
| 2023/04/03 | 5.140 | 5.240 | 4.470 | 4.880 | 301,103,404 | 1,485,192,540 |
| 2023/03/01 | 5.300 | 5.320 | 4.870 | 5.150 | 233,598,937 | 1,205,370,514 |
| 2023/02/01 | 5.420 | 5.430 | 5.020 | 5.280 | 323,556,498 | 1,710,804,983 |
| 2023/01/03 | 5.390 | 5.750 | 4.650 | 5.400 | 738,338,716 | 3,911,349,348 |
| 2022/12/01 | 4.980 | 5.480 | 4.870 | 5.450 | 436,403,943 | 2,267,118,483 |
| 2022/11/01 | 4.330 | 4.910 | 4.320 | 4.880 | 312,486,973 | 1,440,564,945 |
| 2022/10/10 | 4.190 | 4.710 | 3.990 | 4.320 | 380,527,806 | 1,637,220,885 |
| 2022/09/01 | 4.290 | 4.660 | 4.140 | 4.170 | 286,829,222 | 1,237,668,092 |
| 2022/08/01 | 4.380 | 4.400 | 4.150 | 4.290 | 180,200,780 | 775,764,357 |
| 2022/07/01 | 4.570 | 4.590 | 4.240 | 4.390 | 217,743,388 | 968,413,718 |
| 2022/06/01 | 4.900 | 4.970 | 4.310 | 4.590 | 318,567,361 | 1,494,877,341 |
| 2022/05/05 | 4.500 | 5.030 | 4.380 | 4.900 | 405,052,733 | 1,904,760,476 |
| 2022/04/01 | 4.520 | 5.280 | 4.100 | 4.460 | 705,496,480 | 3,238,228,843 |
| 2022/03/01 | 4.460 | 4.620 | 4.040 | 4.540 | 170,041,876 | 750,734,882 |
| 2022/02/07 | 4.400 | 4.810 | 4.340 | 4.430 | 154,393,531 | 693,998,921 |
| 2022/01/04 | 4.440 | 4.670 | 4.200 | 4.360 | 173,713,194 | 767,378,034 |
| 2021/12/01 | 4.150 | 4.550 | 4.130 | 4.410 | 165,962,947 | 715,300,301 |
| 2021/11/01 | 4.160 | 4.240 | 4.060 | 4.140 | 70,416,440 | 292,228,226 |
| 2021/10/08 | 4.360 | 4.460 | 4.070 | 4.150 | 68,643,535 | 292,421,459 |
| 2021/09/01 | 4.370 | 4.650 | 4.270 | 4.340 | 135,126,482 | 595,569,969 |
| 2021/08/02 | 4.180 | 4.490 | 4.130 | 4.360 | 128,732,988 | 552,264,518 |
| 2021/07/01 | 4.520 | 4.530 | 4.090 | 4.190 | 115,224,498 | 499,210,137 |
| 2021/06/01 | 5.020 | 5.040 | 4.430 | 4.540 | 165,401,280 | 786,896,589 |
| 2021/05/06 | 4.970 | 5.310 | 4.720 | 4.990 | 164,164,253 | 820,410,854 |
| 2021/04/01 | 4.520 | 5.250 | 4.500 | 4.940 | 191,195,859 | 918,218,112 |
| 2021/03/01 | 4.520 | 4.660 | 4.440 | 4.530 | 67,860,566 | 307,917,318 |
| 2021/02/01 | 4.400 | 4.720 | 4.250 | 4.540 | 36,144,333 | 161,836,251 |
| 2021/01/04 | 4.820 | 5.130 | 4.420 | 4.430 | 65,729,684 | 308,929,514 |
| 2020/12/01 | 5.380 | 5.450 | 4.740 | 4.820 | 68,562,312 | 349,496,385 |
| 2020/11/02 | 4.930 | 5.490 | 4.860 | 5.410 | 71,517,308 | 369,923,275 |
| 2020/10/09 | 5.440 | 5.600 | 4.900 | 4.930 | 39,449,710 | 205,828,861 |
| 2020/09/01 | 5.840 | 5.890 | 5.330 | 5.370 | 86,744,492 | 486,419,738 |
| 2020/08/03 | 6.690 | 7.040 | 5.640 | 5.880 | 180,896,995 | 1,141,912,280 |
| 2020/07/01 | 5.540 | 7.480 | 5.430 | 6.640 | 733,411,240 | 4,600,322,002 |
| 2020/06/01 | 4.980 | 6.620 | 4.900 | 5.570 | 470,387,476 | 2,595,362,898 |
| 2020/05/06 | 4.460 | 5.010 | 4.420 | 4.950 | 127,807,272 | 601,972,251 |
| 2020/04/01 | 4.940 | 5.040 | 4.300 | 4.490 | 171,499,843 | 804,763,013 |
| 2020/03/02 | 4.300 | 5.200 | 4.300 | 4.990 | 361,757,112 | 1,699,354,033 |
| 2020/02/03 | 4.320 | 4.720 | 4.130 | 4.300 | 168,367,469 | 735,344,920 |
| 2020/01/02 | 4.960 | 5.610 | 4.770 | 4.800 | 206,002,231 | 1,037,221,233 |
| 2019/12/02 | 4.340 | 5.340 | 4.310 | 4.930 | 367,235,004 | 1,737,021,568 |
| 2019/11/01 | 4.410 | 4.500 | 4.220 | 4.340 | 31,681,830 | 138,370,392 |
| 2019/10/08 | 4.420 | 4.600 | 4.380 | 4.410 | 42,034,242 | 187,157,462 |
| 2019/09/02 | 4.480 | 4.730 | 4.400 | 4.430 | 81,280,950 | 366,577,084 |
| 2019/08/01 | 4.880 | 4.900 | 4.360 | 4.490 | 99,474,939 | 463,304,528 |
| 2019/07/01 | 5.250 | 5.300 | 4.720 | 4.920 | 65,150,709 | 328,848,203 |
| 2019/06/03 | 5.250 | 5.440 | 5.110 | 5.190 | 48,119,136 | 252,505,166 |
| 2019/05/06 | 5.400 | 5.640 | 5.020 | 5.270 | 79,713,350 | 425,071,438 |
| 2019/04/01 | 5.330 | 6.050 | 5.310 | 5.470 | 222,699,448 | 1,233,754,941 |
| 2019/03/01 | 5.030 | 5.540 | 4.910 | 5.310 | 252,067,453 | 1,310,120,586 |
| 2019/02/01 | 4.240 | 5.090 | 4.230 | 5.050 | 129,470,535 | 602,361,664 |
| 2019/01/02 | 4.340 | 4.890 | 4.190 | 4.200 | 154,213,602 | 679,310,916 |
| 2018/12/03 | 4.850 | 4.940 | 4.280 | 4.330 | 40,472,326 | 186,172,699 |
| 2018/11/01 | 4.540 | 5.040 | 4.530 | 4.730 | 82,452,748 | 388,352,443 |