日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.090 | 6.120 | 5.730 | 5.750 | 30,388,487 | 179,975,814 |
| 2026/03/02 | 6.920 | 6.990 | 5.610 | 5.990 | 343,064,284 | 2,187,892,471 |
| 2026/02/02 | 6.800 | 7.100 | 6.700 | 6.970 | 222,718,165 | 1,535,084,952 |
| 2026/01/05 | 7.320 | 7.690 | 6.750 | 6.840 | 844,386,992 | 6,037,366,992 |
| 2025/12/01 | 6.180 | 8.300 | 6.150 | 7.320 | 2,488,153,605 | 17,385,973,314 |
| 2025/11/03 | 6.680 | 7.700 | 6.040 | 6.150 | 1,034,907,179 | 6,874,370,936 |
| 2025/10/09 | 6.120 | 7.300 | 6.070 | 6.690 | 799,620,467 | 5,233,515,956 |
| 2025/09/01 | 6.340 | 6.620 | 6.050 | 6.110 | 526,034,676 | 3,303,497,765 |
| 2025/08/01 | 6.290 | 7.130 | 6.190 | 6.340 | 843,521,822 | 5,472,347,820 |
| 2025/07/01 | 5.910 | 7.590 | 5.860 | 6.310 | 1,859,081,933 | 11,930,658,305 |
| 2025/06/03 | 5.390 | 6.580 | 5.370 | 5.910 | 923,089,218 | 5,365,456,079 |
| 2025/05/06 | 5.280 | 5.820 | 5.270 | 5.420 | 525,894,770 | 2,864,811,759 |
| 2025/04/01 | 5.720 | 5.990 | 4.220 | 5.250 | 704,516,689 | 3,730,415,868 |
| 2025/03/03 | 5.940 | 6.990 | 5.770 | 5.800 | 1,339,268,294 | 8,203,018,300 |
| 2025/02/05 | 5.950 | 6.320 | 5.340 | 5.920 | 992,818,603 | 5,840,255,432 |
| 2025/01/02 | 5.880 | 6.170 | 5.030 | 6.030 | 977,674,270 | 5,648,513,094 |
| 2024/12/02 | 5.400 | 7.930 | 5.330 | 6.010 | 1,650,080,890 | 10,176,873,889 |
| 2024/11/01 | 4.590 | 6.550 | 4.420 | 5.440 | 1,093,473,674 | 5,740,736,788 |
| 2024/10/07 | 4.200 | 4.860 | 4.050 | 4.610 | 476,064,860 | 2,108,967,329 |
| 2024/09/02 | 3.680 | 4.420 | 3.460 | 4.400 | 232,663,682 | 928,328,091 |
| 2024/08/01 | 3.810 | 3.910 | 3.530 | 3.690 | 166,357,663 | 621,345,871 |
| 2024/07/01 | 3.610 | 3.820 | 3.360 | 3.810 | 189,021,591 | 689,928,807 |
| 2024/06/03 | 4.040 | 4.050 | 3.450 | 3.620 | 171,803,200 | 651,134,128 |
| 2024/05/06 | 4.190 | 4.330 | 3.980 | 4.050 | 185,348,705 | 766,880,266 |
| 2024/04/01 | 4.320 | 4.580 | 3.650 | 4.140 | 356,442,512 | 1,487,256,381 |
| 2024/03/01 | 4.100 | 4.860 | 4.030 | 4.290 | 687,930,889 | 2,971,861,440 |
| 2024/02/01 | 4.130 | 4.290 | 3.020 | 4.090 | 423,953,097 | 1,645,997,899 |
| 2024/01/02 | 5.380 | 5.720 | 4.100 | 4.130 | 473,056,401 | 2,286,045,057 |
| 2023/12/01 | 5.640 | 5.740 | 5.070 | 5.340 | 158,193,551 | 861,759,369 |
| 2023/11/01 | 5.860 | 6.000 | 5.430 | 5.650 | 374,644,687 | 2,148,587,279 |
| 2023/10/09 | 5.380 | 6.150 | 4.960 | 5.790 | 326,003,539 | 1,815,839,712 |
| 2023/09/01 | 5.390 | 5.680 | 5.070 | 5.380 | 229,482,186 | 1,234,614,160 |
| 2023/08/01 | 5.720 | 5.840 | 5.090 | 5.390 | 283,997,972 | 1,564,828,825 |
| 2023/07/03 | 5.540 | 5.920 | 5.280 | 5.700 | 501,625,410 | 2,814,118,550 |
| 2023/06/01 | 5.080 | 5.780 | 5.000 | 5.540 | 797,149,595 | 4,264,750,333 |
| 2023/05/04 | 4.830 | 5.370 | 4.720 | 5.100 | 461,963,269 | 2,312,126,161 |
| 2023/04/03 | 4.690 | 4.860 | 4.350 | 4.840 | 215,534,871 | 1,009,780,870 |
| 2023/03/01 | 4.880 | 5.320 | 4.510 | 4.690 | 263,485,398 | 1,277,904,180 |
| 2023/02/01 | 4.830 | 4.960 | 4.730 | 4.870 | 200,763,254 | 973,199,873 |
| 2023/01/03 | 4.490 | 4.900 | 4.430 | 4.830 | 243,433,805 | 1,135,010,115 |
| 2022/12/01 | 4.930 | 5.030 | 4.370 | 4.480 | 246,206,614 | 1,157,786,602 |
| 2022/11/01 | 5.110 | 5.470 | 4.700 | 4.920 | 564,382,825 | 2,850,133,266 |
| 2022/10/10 | 5.010 | 5.280 | 4.530 | 5.190 | 522,643,830 | 2,614,525,759 |
| 2022/09/01 | 6.130 | 6.770 | 5.140 | 5.140 | 1,062,968,491 | 6,159,902,405 |
| 2022/08/01 | 5.070 | 6.850 | 4.700 | 6.220 | 1,782,995,930 | 10,180,906,760 |
| 2022/07/01 | 4.510 | 5.300 | 4.270 | 5.070 | 1,010,748,346 | 4,838,957,706 |
| 2022/06/01 | 3.930 | 5.680 | 3.870 | 4.560 | 861,767,399 | 3,886,570,969 |
| 2022/05/05 | 3.600 | 4.160 | 3.520 | 3.940 | 542,428,632 | 2,063,940,944 |
| 2022/04/01 | 4.630 | 5.850 | 3.270 | 3.600 | 1,299,517,017 | 5,636,655,061 |
| 2022/03/01 | 4.780 | 5.360 | 4.120 | 4.660 | 1,629,798,762 | 7,708,948,144 |
| 2022/02/07 | 5.430 | 5.740 | 4.560 | 4.790 | 864,936,012 | 4,437,121,741 |
| 2022/01/04 | 6.240 | 9.380 | 4.880 | 5.180 | 2,597,335,271 | 16,674,892,439 |
| 2021/12/01 | 3.850 | 5.670 | 3.680 | 5.670 | 895,415,026 | 4,224,120,385 |
| 2021/11/01 | 3.500 | 4.170 | 3.390 | 3.870 | 191,886,341 | 716,215,767 |
| 2021/10/08 | 3.770 | 4.050 | 3.420 | 3.490 | 135,437,298 | 498,747,849 |
| 2021/09/01 | 3.800 | 4.060 | 3.630 | 3.740 | 157,410,019 | 599,338,647 |
| 2021/08/02 | 3.580 | 3.890 | 3.550 | 3.780 | 97,825,595 | 361,954,701 |
| 2021/07/01 | 3.870 | 3.960 | 3.430 | 3.570 | 118,563,450 | 439,573,990 |
| 2021/06/01 | 4.060 | 4.360 | 3.840 | 3.880 | 244,845,644 | 987,952,173 |
| 2021/05/06 | 3.720 | 4.190 | 3.720 | 4.080 | 105,022,960 | 412,477,675 |
| 2021/04/01 | 4.010 | 4.040 | 3.570 | 3.750 | 214,646,061 | 824,777,489 |
| 2021/03/01 | 3.690 | 4.610 | 3.680 | 4.020 | 594,138,838 | 2,376,555,352 |
| 2021/02/01 | 3.480 | 3.950 | 3.360 | 3.680 | 108,031,476 | 390,803,864 |
| 2021/01/04 | 4.660 | 4.720 | 3.400 | 3.520 | 409,714,788 | 1,669,587,761 |
| 2020/12/01 | 3.790 | 5.200 | 3.520 | 4.860 | 476,463,421 | 2,069,042,405 |
| 2020/11/02 | 3.450 | 4.280 | 3.370 | 3.820 | 161,243,264 | 601,437,374 |
| 2020/10/09 | 3.650 | 3.780 | 3.430 | 3.440 | 44,614,108 | 159,495,436 |
| 2020/09/01 | 4.000 | 4.190 | 3.570 | 3.610 | 97,482,049 | 374,574,773 |
| 2020/08/03 | 4.220 | 4.430 | 3.830 | 3.990 | 229,337,073 | 944,295,398 |
| 2020/07/01 | 3.350 | 4.490 | 3.330 | 4.300 | 337,512,607 | 1,305,330,007 |
| 2020/06/01 | 3.270 | 3.850 | 3.250 | 3.340 | 130,145,010 | 446,072,021 |
| 2020/05/06 | 3.330 | 3.450 | 3.200 | 3.260 | 53,738,923 | 177,875,835 |
| 2020/04/01 | 3.720 | 3.770 | 3.210 | 3.370 | 130,794,448 | 460,069,470 |
| 2020/03/02 | 3.890 | 4.630 | 3.600 | 3.730 | 344,691,798 | 1,365,841,249 |
| 2020/02/03 | 3.370 | 4.140 | 3.070 | 3.860 | 289,582,194 | 1,045,391,720 |
| 2020/01/02 | 3.950 | 4.060 | 3.690 | 3.740 | 76,446,840 | 295,084,802 |
| 2019/12/02 | 3.680 | 4.020 | 3.640 | 3.930 | 89,657,461 | 342,267,357 |
| 2019/11/01 | 3.840 | 3.910 | 3.570 | 3.670 | 68,582,474 | 257,012,821 |
| 2019/10/08 | 4.140 | 4.280 | 3.810 | 3.840 | 83,279,726 | 334,576,299 |
| 2019/09/02 | 4.180 | 4.550 | 4.130 | 4.140 | 177,138,308 | 752,837,809 |
| 2019/08/01 | 4.600 | 4.840 | 4.100 | 4.170 | 346,611,595 | 1,534,622,836 |
| 2019/07/01 | 4.450 | 4.880 | 4.110 | 4.650 | 173,199,772 | 783,295,968 |
| 2019/06/03 | 4.390 | 4.520 | 4.140 | 4.340 | 139,464,951 | 606,323,874 |
| 2019/05/06 | 4.390 | 4.640 | 4.130 | 4.420 | 207,995,565 | 914,140,508 |
| 2019/04/01 | 4.850 | 5.350 | 4.360 | 4.560 | 473,609,016 | 2,263,851,096 |
| 2019/03/01 | 4.020 | 6.150 | 3.960 | 4.770 | 838,883,652 | 3,963,725,255 |
| 2019/02/01 | 3.260 | 4.160 | 3.240 | 3.990 | 211,354,271 | 774,085,017 |
| 2019/01/02 | 3.320 | 3.850 | 3.190 | 3.220 | 186,269,526 | 632,385,040 |
| 2018/12/03 | 3.520 | 4.130 | 3.290 | 3.310 | 296,241,159 | 1,055,359,128 |
| 2018/11/01 | 3.130 | 3.950 | 3.100 | 3.420 | 311,815,650 | 1,060,173,210 |