日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.240 | 8.620 | 8.130 | 8.220 | 125,312,579 | 1,040,407,687 |
| 2026/03/02 | 9.860 | 11.940 | 8.120 | 8.240 | 1,329,064,956 | 12,679,279,680 |
| 2026/02/02 | 7.630 | 8.980 | 7.610 | 8.960 | 664,309,575 | 5,510,447,924 |
| 2026/01/05 | 6.740 | 9.540 | 6.480 | 8.460 | 945,132,762 | 7,376,761,207 |
| 2025/12/01 | 6.780 | 6.900 | 6.190 | 6.480 | 240,057,054 | 1,581,375,843 |
| 2025/11/03 | 6.780 | 7.320 | 6.500 | 6.710 | 384,318,878 | 2,623,937,139 |
| 2025/10/09 | 6.630 | 7.290 | 6.550 | 6.780 | 351,252,067 | 2,392,904,706 |
| 2025/09/01 | 6.980 | 7.190 | 6.410 | 6.650 | 389,659,379 | 2,652,606,222 |
| 2025/08/01 | 6.700 | 7.300 | 6.570 | 7.000 | 487,099,686 | 3,357,334,585 |
| 2025/07/01 | 7.100 | 7.170 | 6.700 | 6.710 | 583,652,203 | 4,038,873,244 |
| 2025/06/03 | 6.180 | 8.630 | 6.140 | 7.070 | 1,265,223,326 | 8,862,889,398 |
| 2025/05/06 | 5.990 | 6.450 | 5.990 | 6.160 | 199,979,462 | 1,229,373,742 |
| 2025/04/01 | 6.400 | 6.490 | 5.000 | 5.980 | 306,371,874 | 1,828,274,158 |
| 2025/03/03 | 5.830 | 6.440 | 5.720 | 6.130 | 270,890,059 | 1,633,467,055 |
| 2025/02/05 | 5.880 | 6.020 | 5.690 | 5.820 | 191,610,371 | 1,121,399,696 |
| 2025/01/02 | 5.970 | 6.020 | 5.520 | 5.840 | 199,516,411 | 1,164,677,049 |
| 2024/12/02 | 6.250 | 6.640 | 5.780 | 5.940 | 305,531,110 | 1,879,780,154 |
| 2024/11/01 | 6.110 | 6.910 | 5.820 | 6.240 | 550,392,799 | 3,450,962,849 |
| 2024/10/07 | 5.400 | 6.570 | 5.400 | 6.160 | 562,722,760 | 3,310,216,635 |
| 2024/09/02 | 5.040 | 5.900 | 4.750 | 5.900 | 196,902,379 | 1,062,780,590 |
| 2024/08/01 | 5.200 | 5.340 | 4.880 | 5.050 | 140,743,830 | 720,256,550 |
| 2024/07/01 | 5.030 | 5.210 | 4.790 | 5.190 | 138,444,151 | 699,835,183 |
| 2024/06/03 | 5.460 | 5.470 | 4.890 | 5.070 | 137,971,485 | 720,556,080 |
| 2024/05/06 | 5.610 | 6.000 | 5.370 | 5.450 | 378,739,775 | 2,123,783,288 |
| 2024/04/01 | 5.410 | 6.280 | 5.360 | 5.650 | 691,440,974 | 3,923,927,527 |
| 2024/03/01 | 5.900 | 5.900 | 5.110 | 5.420 | 477,017,037 | 2,662,947,609 |
| 2024/02/01 | 5.710 | 5.710 | 4.190 | 5.510 | 523,707,444 | 2,765,175,304 |
| 2024/01/02 | 5.790 | 7.230 | 5.690 | 6.080 | 926,390,904 | 5,741,307,627 |
| 2023/12/01 | 5.940 | 6.000 | 5.600 | 5.770 | 194,223,784 | 1,131,839,101 |
| 2023/11/01 | 5.840 | 6.080 | 5.770 | 5.930 | 260,198,818 | 1,536,474,020 |
| 2023/10/09 | 6.120 | 6.390 | 5.560 | 5.830 | 470,923,356 | 2,813,767,052 |
| 2023/09/01 | 5.800 | 6.210 | 5.760 | 6.130 | 245,250,837 | 1,465,373,751 |
| 2023/08/01 | 5.900 | 6.200 | 5.560 | 5.800 | 261,108,525 | 1,531,401,499 |
| 2023/07/03 | 5.650 | 5.980 | 5.650 | 5.880 | 126,234,359 | 730,896,938 |
| 2023/06/01 | 5.470 | 5.690 | 5.400 | 5.630 | 135,381,197 | 751,027,190 |
| 2023/05/04 | 5.500 | 5.750 | 5.350 | 5.480 | 133,987,683 | 739,612,010 |
| 2023/04/03 | 5.700 | 5.790 | 5.260 | 5.550 | 210,614,077 | 1,174,173,479 |
| 2023/03/01 | 6.090 | 6.350 | 5.460 | 5.540 | 265,281,084 | 1,554,547,152 |
| 2023/02/01 | 5.980 | 6.150 | 5.780 | 6.090 | 237,519,163 | 1,425,114,978 |
| 2023/01/03 | 5.500 | 6.010 | 5.370 | 5.980 | 264,222,871 | 1,510,033,707 |
| 2022/12/01 | 5.740 | 6.120 | 5.300 | 5.530 | 416,653,505 | 2,363,467,007 |
| 2022/11/01 | 4.910 | 5.820 | 4.870 | 5.740 | 281,286,698 | 1,500,664,533 |
| 2022/10/10 | 5.330 | 5.650 | 4.870 | 4.880 | 243,302,313 | 1,260,914,237 |
| 2022/09/01 | 5.590 | 6.150 | 5.050 | 5.150 | 411,193,278 | 2,255,395,129 |
| 2022/08/01 | 5.450 | 6.390 | 5.230 | 5.530 | 462,489,302 | 2,613,064,556 |
| 2022/07/01 | 5.260 | 5.610 | 4.970 | 5.470 | 241,821,871 | 1,288,306,017 |
| 2022/06/01 | 5.680 | 6.940 | 5.240 | 5.270 | 823,083,142 | 4,759,478,268 |
| 2022/05/05 | 4.600 | 6.420 | 4.540 | 5.890 | 372,845,587 | 1,999,384,460 |
| 2022/04/01 | 5.150 | 5.400 | 4.150 | 4.530 | 211,552,709 | 1,017,039,648 |
| 2022/03/01 | 6.100 | 6.860 | 4.820 | 5.210 | 718,035,982 | 4,126,911,806 |
| 2022/02/07 | 5.650 | 6.530 | 5.530 | 6.190 | 540,011,053 | 3,226,566,041 |
| 2022/01/04 | 5.360 | 7.240 | 5.200 | 5.430 | 698,697,699 | 4,057,686,886 |
| 2021/12/01 | 4.660 | 5.930 | 4.650 | 5.330 | 352,761,508 | 1,814,076,054 |
| 2021/11/01 | 5.130 | 5.150 | 4.530 | 4.680 | 181,714,051 | 885,401,713 |
| 2021/10/08 | 5.720 | 5.900 | 4.660 | 5.200 | 425,490,708 | 2,284,885,101 |
| 2021/09/01 | 4.600 | 5.520 | 4.540 | 5.360 | 381,980,647 | 1,911,813,138 |
| 2021/08/02 | 4.250 | 4.640 | 4.190 | 4.600 | 90,129,951 | 398,374,383 |
| 2021/07/01 | 4.650 | 4.650 | 4.200 | 4.250 | 88,915,839 | 394,564,035 |
| 2021/06/01 | 4.660 | 5.090 | 4.580 | 4.630 | 179,953,414 | 852,979,182 |
| 2021/05/06 | 4.730 | 5.060 | 4.630 | 4.670 | 158,923,915 | 758,464,384 |
| 2021/04/01 | 4.570 | 4.740 | 4.410 | 4.690 | 116,006,692 | 533,920,799 |
| 2021/03/01 | 4.450 | 4.800 | 4.340 | 4.570 | 145,669,056 | 661,337,514 |
| 2021/02/01 | 4.040 | 4.650 | 3.990 | 4.430 | 91,372,242 | 390,844,765 |
| 2021/01/04 | 4.430 | 4.580 | 4.010 | 4.040 | 108,923,863 | 464,560,275 |
| 2020/12/01 | 4.650 | 4.800 | 4.320 | 4.410 | 126,071,852 | 572,996,567 |
| 2020/11/02 | 4.330 | 5.130 | 4.240 | 4.650 | 186,050,186 | 853,505,228 |
| 2020/10/09 | 4.610 | 4.750 | 4.300 | 4.360 | 64,189,109 | 289,171,936 |
| 2020/09/01 | 5.150 | 5.230 | 4.460 | 4.560 | 154,405,695 | 748,867,620 |
| 2020/08/03 | 5.050 | 5.500 | 5.020 | 5.140 | 279,037,939 | 1,444,718,929 |
| 2020/07/01 | 4.620 | 5.480 | 4.590 | 5.040 | 377,836,957 | 1,863,680,790 |
| 2020/06/01 | 4.440 | 5.240 | 4.420 | 4.610 | 255,297,604 | 1,194,154,542 |
| 2020/05/06 | 4.870 | 4.940 | 4.350 | 4.410 | 140,948,150 | 654,351,786 |
| 2020/04/01 | 4.510 | 5.850 | 4.430 | 4.820 | 681,668,131 | 3,341,878,012 |
| 2020/03/02 | 4.550 | 5.280 | 4.250 | 4.550 | 313,992,124 | 1,462,418,317 |
| 2020/02/03 | 4.280 | 4.950 | 3.880 | 4.610 | 303,409,001 | 1,344,101,874 |
| 2020/01/02 | 4.930 | 5.880 | 4.710 | 4.760 | 315,935,837 | 1,601,794,693 |
| 2019/12/02 | 4.690 | 4.950 | 4.530 | 4.900 | 91,174,307 | 434,673,508 |
| 2019/11/01 | 4.830 | 4.900 | 4.500 | 4.700 | 67,094,472 | 317,524,588 |
| 2019/10/08 | 4.930 | 5.240 | 4.860 | 4.860 | 71,198,503 | 354,034,556 |
| 2019/09/02 | 5.110 | 5.850 | 4.950 | 4.960 | 152,591,899 | 796,148,233 |
| 2019/08/01 | 5.530 | 5.570 | 4.750 | 5.100 | 86,498,048 | 453,033,526 |
| 2019/07/01 | 6.060 | 6.160 | 5.530 | 5.560 | 129,990,237 | 757,518,106 |
| 2019/06/03 | 6.060 | 6.240 | 5.650 | 5.980 | 182,992,562 | 1,094,753,002 |
| 2019/05/06 | 6.180 | 6.320 | 5.610 | 6.050 | 195,316,745 | 1,179,713,139 |
| 2019/04/01 | 6.560 | 7.650 | 6.320 | 6.520 | 449,006,973 | 3,036,409,654 |
| 2019/03/01 | 5.880 | 7.430 | 5.730 | 6.560 | 563,959,589 | 3,609,341,369 |
| 2019/02/01 | 4.940 | 6.060 | 4.940 | 5.860 | 155,933,354 | 849,836,779 |
| 2019/01/02 | 5.150 | 5.620 | 4.900 | 4.910 | 165,130,447 | 849,596,149 |
| 2018/12/03 | 5.140 | 6.000 | 5.030 | 5.120 | 266,165,509 | 1,416,665,921 |
| 2018/11/01 | 5.070 | 5.750 | 4.910 | 5.050 | 134,373,955 | 698,072,696 |