日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.230 | 6.350 | 5.700 | 5.770 | 53,862,480 | 323,848,161 |
| 2026/03/02 | 6.520 | 6.560 | 5.800 | 6.170 | 254,920,689 | 1,596,440,814 |
| 2026/02/02 | 6.650 | 6.720 | 6.480 | 6.590 | 147,691,761 | 976,242,540 |
| 2026/01/05 | 6.530 | 6.810 | 6.520 | 6.650 | 240,129,266 | 1,591,456,710 |
| 2025/12/01 | 6.640 | 6.820 | 6.410 | 6.550 | 166,655,128 | 1,100,757,120 |
| 2025/11/03 | 6.960 | 7.100 | 6.560 | 6.650 | 227,541,618 | 1,551,264,980 |
| 2025/10/09 | 7.140 | 7.270 | 6.880 | 6.950 | 226,483,084 | 1,598,970,573 |
| 2025/09/01 | 7.700 | 7.730 | 7.010 | 7.130 | 328,731,504 | 2,430,147,643 |
| 2025/08/01 | 7.280 | 8.180 | 7.190 | 7.680 | 490,362,660 | 3,718,174,869 |
| 2025/07/01 | 6.940 | 7.720 | 6.900 | 7.260 | 479,756,934 | 3,456,648,709 |
| 2025/06/03 | 7.390 | 7.810 | 6.720 | 6.940 | 311,966,686 | 2,250,839,639 |
| 2025/05/06 | 7.510 | 7.950 | 7.420 | 7.430 | 230,773,054 | 1,748,682,816 |
| 2025/04/01 | 8.320 | 8.380 | 6.380 | 7.490 | 498,703,025 | 3,811,337,868 |
| 2025/03/03 | 8.090 | 8.650 | 7.780 | 8.310 | 665,685,191 | 5,463,611,205 |
| 2025/02/05 | 7.960 | 8.420 | 7.620 | 8.190 | 482,499,584 | 3,882,915,402 |
| 2025/01/02 | 8.140 | 8.630 | 7.770 | 7.920 | 460,015,777 | 3,733,028,030 |
| 2024/12/02 | 8.500 | 9.250 | 8.140 | 8.160 | 596,457,093 | 5,077,341,004 |
| 2024/11/01 | 8.810 | 9.680 | 8.120 | 8.500 | 791,188,667 | 6,944,658,524 |
| 2024/10/07 | 10.300 | 11.980 | 8.400 | 8.850 | 1,082,933,186 | 10,702,087,210 |
| 2024/09/02 | 8.310 | 11.010 | 8.280 | 10.900 | 757,643,297 | 7,292,316,733 |
| 2024/08/01 | 8.170 | 8.660 | 7.090 | 8.410 | 868,505,584 | 7,019,696,382 |
| 2024/07/01 | 7.610 | 8.250 | 6.760 | 8.250 | 611,341,435 | 4,718,027,524 |
| 2024/06/03 | 9.400 | 9.730 | 7.530 | 7.580 | 571,714,028 | 4,893,872,079 |
| 2024/05/06 | 10.300 | 12.640 | 9.310 | 9.470 | 598,907,667 | 6,246,606,966 |
| 2024/04/01 | 9.180 | 10.310 | 8.120 | 10.260 | 552,536,033 | 5,231,134,892 |
| 2024/03/01 | 8.520 | 9.460 | 8.330 | 9.290 | 459,457,383 | 4,089,170,708 |
| 2024/02/01 | 7.370 | 9.030 | 6.530 | 8.460 | 482,538,924 | 3,786,724,206 |
| 2024/01/02 | 5.630 | 7.970 | 5.620 | 7.390 | 733,350,346 | 4,878,613,176 |
| 2023/12/01 | 6.070 | 6.170 | 5.450 | 5.630 | 238,616,800 | 1,391,135,944 |
| 2023/11/01 | 5.870 | 6.610 | 5.800 | 6.080 | 441,430,845 | 2,688,313,846 |
| 2023/10/09 | 6.170 | 6.230 | 5.550 | 5.880 | 360,390,607 | 2,147,027,041 |
| 2023/09/01 | 6.090 | 6.340 | 5.940 | 6.160 | 285,414,789 | 1,750,306,193 |
| 2023/08/01 | 6.550 | 6.720 | 5.860 | 6.070 | 532,766,570 | 3,356,429,391 |
| 2023/07/03 | 7.700 | 7.840 | 6.480 | 6.550 | 629,961,450 | 4,499,499,656 |
| 2023/06/01 | 7.300 | 8.240 | 6.880 | 7.640 | 552,784,078 | 4,154,172,346 |
| 2023/05/04 | 7.300 | 7.680 | 6.850 | 7.330 | 570,440,240 | 4,158,509,349 |
| 2023/04/03 | 5.420 | 8.020 | 5.180 | 7.210 | 1,191,306,793 | 7,692,863,615 |
| 2023/03/01 | 5.230 | 5.450 | 4.740 | 5.420 | 273,865,221 | 1,426,837,801 |
| 2023/02/01 | 4.730 | 5.290 | 4.670 | 5.230 | 379,375,741 | 1,889,291,190 |
| 2023/01/03 | 4.210 | 4.760 | 4.190 | 4.740 | 427,366,317 | 1,912,464,268 |
| 2022/12/01 | 4.690 | 4.770 | 4.130 | 4.210 | 644,983,954 | 2,870,178,595 |
| 2022/11/01 | 4.120 | 4.700 | 4.110 | 4.670 | 687,728,672 | 3,026,006,156 |
| 2022/10/10 | 4.400 | 5.100 | 4.020 | 4.150 | 1,399,662,455 | 6,183,008,894 |
| 2022/09/01 | 4.060 | 4.760 | 3.770 | 4.490 | 758,359,805 | 3,238,196,367 |
| 2022/08/01 | 4.400 | 4.680 | 3.930 | 4.020 | 622,558,453 | 2,650,542,613 |
| 2022/07/01 | 3.800 | 4.860 | 3.740 | 4.400 | 1,347,483,508 | 5,659,430,733 |
| 2022/06/01 | 3.770 | 5.000 | 3.580 | 3.780 | 1,057,060,218 | 4,262,595,329 |
| 2022/05/05 | 3.440 | 4.250 | 3.210 | 3.760 | 640,713,739 | 2,348,215,853 |
| 2022/04/01 | 3.680 | 4.160 | 3.110 | 3.440 | 722,498,948 | 2,599,189,965 |
| 2022/03/01 | 3.430 | 3.760 | 3.270 | 3.710 | 579,722,871 | 2,053,668,270 |
| 2022/02/07 | 3.340 | 3.590 | 3.280 | 3.420 | 268,157,592 | 913,746,994 |
| 2022/01/04 | 3.680 | 3.830 | 3.200 | 3.300 | 331,974,878 | 1,162,742,010 |
| 2021/12/01 | 3.320 | 3.750 | 3.300 | 3.670 | 581,580,591 | 2,041,347,874 |
| 2021/11/01 | 3.170 | 3.360 | 3.130 | 3.330 | 231,445,188 | 751,618,248 |
| 2021/10/08 | 3.300 | 3.460 | 3.090 | 3.170 | 202,341,451 | 658,621,423 |
| 2021/09/01 | 3.400 | 3.640 | 3.240 | 3.280 | 301,167,173 | 1,020,956,716 |
| 2021/08/02 | 3.130 | 3.470 | 3.100 | 3.400 | 319,372,508 | 1,045,944,963 |
| 2021/07/01 | 3.410 | 3.420 | 3.060 | 3.130 | 229,396,570 | 746,685,835 |
| 2021/06/01 | 3.720 | 3.840 | 3.370 | 3.400 | 386,918,757 | 1,386,136,446 |
| 2021/05/06 | 4.050 | 4.190 | 3.710 | 3.720 | 673,782,802 | 2,639,544,126 |
| 2021/04/01 | 3.680 | 4.130 | 3.530 | 3.810 | 699,329,459 | 2,648,710,325 |
| 2021/03/01 | 3.450 | 4.060 | 3.380 | 3.710 | 1,048,756,951 | 3,827,962,871 |
| 2021/02/01 | 3.620 | 3.840 | 3.200 | 3.430 | 690,642,647 | 2,432,788,724 |
| 2021/01/04 | 6.190 | 6.580 | 3.630 | 3.710 | 1,969,838,380 | 9,903,362,455 |
| 2020/12/01 | 3.290 | 6.550 | 3.290 | 6.060 | 2,974,823,889 | 14,271,717,607 |
| 2020/11/02 | 3.090 | 3.670 | 3.020 | 3.300 | 505,115,992 | 1,651,729,293 |
| 2020/10/09 | 3.090 | 3.380 | 3.050 | 3.090 | 148,685,678 | 468,731,599 |
| 2020/09/01 | 3.300 | 3.410 | 3.040 | 3.060 | 186,481,636 | 597,207,439 |
| 2020/08/03 | 3.800 | 4.090 | 3.230 | 3.320 | 576,110,314 | 2,079,758,233 |
| 2020/07/01 | 2.940 | 4.060 | 2.910 | 3.890 | 797,400,286 | 2,751,030,986 |
| 2020/06/01 | 3.010 | 3.200 | 2.880 | 2.940 | 294,251,004 | 884,959,894 |
| 2020/05/06 | 2.800 | 3.140 | 2.760 | 2.980 | 230,301,752 | 672,481,115 |
| 2020/04/01 | 3.230 | 3.550 | 2.690 | 2.820 | 295,410,843 | 907,649,815 |
| 2020/03/02 | 3.270 | 4.100 | 3.110 | 3.240 | 707,021,131 | 2,425,082,479 |
| 2020/02/03 | 2.980 | 3.640 | 2.920 | 3.230 | 308,123,596 | 983,684,580 |
| 2020/01/02 | 3.440 | 3.650 | 3.290 | 3.310 | 134,344,322 | 459,793,442 |
| 2019/12/02 | 3.260 | 3.450 | 3.250 | 3.430 | 112,312,787 | 375,967,054 |
| 2019/11/01 | 3.340 | 3.550 | 3.170 | 3.260 | 116,688,050 | 388,571,206 |
| 2019/10/08 | 3.240 | 3.530 | 3.240 | 3.350 | 117,600,363 | 392,785,212 |
| 2019/09/02 | 3.330 | 3.600 | 3.230 | 3.240 | 145,623,913 | 487,840,108 |
| 2019/08/01 | 3.460 | 3.710 | 3.130 | 3.320 | 188,135,484 | 640,601,323 |
| 2019/07/01 | 3.600 | 3.990 | 3.390 | 3.470 | 269,374,001 | 973,113,578 |
| 2019/06/03 | 3.490 | 3.790 | 3.300 | 3.560 | 196,401,271 | 694,278,492 |
| 2019/05/06 | 3.780 | 3.850 | 3.430 | 3.490 | 230,205,388 | 837,372,098 |
| 2019/04/01 | 3.900 | 4.850 | 3.710 | 3.890 | 594,399,426 | 2,429,607,653 |
| 2019/03/01 | 3.730 | 4.400 | 3.660 | 3.890 | 688,323,533 | 2,698,228,249 |
| 2019/02/01 | 3.020 | 3.820 | 3.020 | 3.700 | 363,292,633 | 1,231,562,025 |
| 2019/01/02 | 2.950 | 3.440 | 2.900 | 3.010 | 315,197,884 | 969,233,493 |
| 2018/12/03 | 3.350 | 3.550 | 2.930 | 2.960 | 382,732,722 | 1,223,787,878 |
| 2018/11/01 | 2.920 | 4.220 | 2.910 | 3.310 | 587,217,609 | 1,961,306,814 |