日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.870 | 6.880 | 6.600 | 6.630 | 59,622,466 | 402,153,533 |
| 2026/03/02 | 7.190 | 7.290 | 6.470 | 6.820 | 737,980,974 | 5,123,432,911 |
| 2026/02/02 | 7.280 | 7.410 | 7.040 | 7.380 | 332,395,632 | 2,419,009,211 |
| 2026/01/05 | 7.170 | 7.430 | 6.980 | 7.320 | 513,520,830 | 3,710,187,996 |
| 2025/12/01 | 6.960 | 7.320 | 6.920 | 7.170 | 421,897,384 | 2,992,307,196 |
| 2025/11/03 | 7.070 | 7.330 | 6.880 | 6.950 | 369,522,868 | 2,607,907,640 |
| 2025/10/09 | 6.670 | 7.280 | 6.660 | 7.060 | 439,825,202 | 3,042,490,834 |
| 2025/09/01 | 6.810 | 6.840 | 6.560 | 6.660 | 429,676,126 | 2,886,349,376 |
| 2025/08/01 | 7.110 | 7.150 | 6.680 | 6.820 | 528,024,721 | 3,664,491,563 |
| 2025/07/01 | 7.230 | 7.640 | 7.090 | 7.110 | 441,261,700 | 3,206,869,404 |
| 2025/06/03 | 7.280 | 7.570 | 7.100 | 7.210 | 348,310,320 | 2,539,182,232 |
| 2025/05/06 | 7.090 | 7.320 | 7.020 | 7.310 | 286,613,366 | 2,059,317,034 |
| 2025/04/01 | 6.790 | 7.270 | 6.570 | 7.090 | 553,744,699 | 3,837,450,764 |
| 2025/03/03 | 6.640 | 6.990 | 6.430 | 6.780 | 493,029,229 | 3,308,226,126 |
| 2025/02/05 | 7.330 | 7.340 | 6.580 | 6.590 | 344,434,275 | 2,397,262,554 |
| 2025/01/02 | 7.580 | 7.640 | 6.800 | 7.310 | 292,931,708 | 2,147,921,748 |
| 2024/12/02 | 7.070 | 7.750 | 7.000 | 7.590 | 440,669,743 | 3,240,024,285 |
| 2024/11/01 | 7.380 | 7.710 | 6.950 | 7.050 | 519,024,193 | 3,774,603,443 |
| 2024/10/07 | 6.830 | 7.990 | 6.740 | 7.380 | 921,286,686 | 6,665,509,173 |
| 2024/09/02 | 6.690 | 7.300 | 5.950 | 7.260 | 668,335,466 | 4,544,681,168 |
| 2024/08/01 | 7.990 | 8.160 | 6.540 | 6.700 | 568,898,942 | 4,179,984,976 |
| 2024/07/01 | 7.640 | 8.540 | 7.520 | 8.000 | 612,499,124 | 4,854,055,557 |
| 2024/06/03 | 7.400 | 7.950 | 7.150 | 7.520 | 463,973,826 | 3,482,123,564 |
| 2024/05/06 | 7.200 | 7.720 | 7.150 | 7.390 | 476,596,743 | 3,510,135,012 |
| 2024/04/01 | 6.420 | 7.380 | 6.370 | 7.130 | 624,993,431 | 4,265,580,166 |
| 2024/03/01 | 6.070 | 6.450 | 6.020 | 6.430 | 484,980,934 | 3,027,493,480 |
| 2024/02/01 | 5.800 | 6.450 | 5.410 | 6.070 | 528,493,691 | 3,135,288,821 |
| 2024/01/02 | 5.700 | 6.080 | 5.360 | 5.830 | 473,982,439 | 2,721,844,155 |
| 2023/12/01 | 5.570 | 5.780 | 5.430 | 5.690 | 321,557,175 | 1,806,347,430 |
| 2023/11/01 | 5.710 | 5.760 | 5.450 | 5.560 | 275,826,971 | 1,550,147,577 |
| 2023/10/09 | 5.350 | 5.790 | 5.050 | 5.750 | 290,691,503 | 1,594,442,893 |
| 2023/09/01 | 5.250 | 5.540 | 5.170 | 5.360 | 222,837,740 | 1,187,725,154 |
| 2023/08/01 | 5.640 | 5.730 | 5.240 | 5.250 | 343,775,463 | 1,878,732,905 |
| 2023/07/03 | 5.440 | 5.690 | 5.360 | 5.650 | 189,569,502 | 1,049,267,193 |
| 2023/06/01 | 5.540 | 5.610 | 5.270 | 5.430 | 232,261,389 | 1,268,727,837 |
| 2023/05/04 | 5.210 | 5.840 | 5.200 | 5.560 | 461,416,271 | 2,515,872,217 |
| 2023/04/03 | 5.100 | 5.230 | 5.050 | 5.220 | 234,899,368 | 1,209,731,745 |
| 2023/03/01 | 5.140 | 5.260 | 5.060 | 5.100 | 281,080,521 | 1,444,753,877 |
| 2023/02/01 | 5.020 | 5.160 | 4.970 | 5.140 | 264,769,926 | 1,343,045,449 |
| 2023/01/03 | 4.910 | 5.040 | 4.850 | 5.010 | 159,229,797 | 788,585,569 |
| 2022/12/01 | 5.100 | 5.150 | 4.850 | 4.890 | 215,926,984 | 1,079,095,102 |
| 2022/11/01 | 4.820 | 5.110 | 4.770 | 5.080 | 334,206,903 | 1,652,653,135 |
| 2022/10/10 | 4.990 | 5.190 | 4.800 | 4.820 | 244,483,874 | 1,210,195,176 |
| 2022/09/01 | 5.190 | 5.360 | 4.960 | 4.970 | 288,191,462 | 1,475,540,285 |
| 2022/08/01 | 5.090 | 5.250 | 4.790 | 5.150 | 379,794,320 | 1,925,557,202 |
| 2022/07/01 | 5.130 | 5.380 | 5.090 | 5.090 | 383,685,642 | 1,984,613,983 |
| 2022/06/01 | 5.240 | 5.260 | 5.000 | 5.110 | 328,357,605 | 1,691,862,559 |
| 2022/05/05 | 4.990 | 5.260 | 4.960 | 5.260 | 350,748,569 | 1,794,955,801 |
| 2022/04/01 | 4.960 | 5.120 | 4.560 | 4.990 | 404,429,653 | 1,984,738,522 |
| 2022/03/01 | 5.840 | 6.000 | 4.830 | 4.970 | 455,982,246 | 2,466,863,950 |
| 2022/02/07 | 5.760 | 6.160 | 5.660 | 5.860 | 218,659,601 | 1,281,345,261 |
| 2022/01/04 | 6.380 | 6.530 | 5.590 | 5.680 | 308,277,703 | 1,863,538,714 |
| 2021/12/01 | 6.030 | 6.460 | 5.980 | 6.320 | 606,847,465 | 3,760,937,164 |
| 2021/11/01 | 5.910 | 6.120 | 5.450 | 6.030 | 557,196,216 | 3,274,920,759 |
| 2021/10/08 | 5.900 | 6.220 | 5.040 | 5.910 | 469,764,218 | 2,709,365,127 |
| 2021/09/01 | 5.540 | 5.990 | 5.430 | 5.710 | 471,159,182 | 2,670,294,663 |
| 2021/08/02 | 4.940 | 5.580 | 4.870 | 5.540 | 317,423,233 | 1,660,917,066 |
| 2021/07/01 | 5.220 | 5.340 | 4.840 | 4.960 | 228,584,449 | 1,163,494,845 |
| 2021/06/01 | 5.220 | 5.350 | 5.170 | 5.210 | 185,843,449 | 973,355,064 |
| 2021/05/06 | 5.190 | 5.310 | 5.170 | 5.220 | 176,908,647 | 923,905,408 |
| 2021/04/01 | 5.340 | 5.380 | 5.010 | 5.200 | 317,107,659 | 1,659,265,825 |
| 2021/03/01 | 5.020 | 5.440 | 4.940 | 5.390 | 379,834,476 | 1,974,189,689 |
| 2021/02/01 | 4.510 | 5.070 | 4.500 | 4.990 | 194,204,903 | 925,871,875 |
| 2021/01/04 | 4.800 | 4.850 | 4.460 | 4.540 | 190,835,992 | 889,772,812 |
| 2020/12/01 | 5.090 | 5.170 | 4.710 | 4.800 | 185,005,467 | 914,389,520 |
| 2020/11/02 | 4.950 | 5.290 | 4.950 | 5.050 | 273,194,448 | 1,382,363,906 |
| 2020/10/09 | 5.140 | 5.240 | 4.970 | 4.970 | 147,795,926 | 750,803,304 |
| 2020/09/01 | 5.250 | 5.420 | 4.980 | 5.100 | 305,849,810 | 1,586,595,889 |
| 2020/08/03 | 5.140 | 5.390 | 4.900 | 5.280 | 444,089,779 | 2,299,274,830 |
| 2020/07/01 | 4.620 | 5.530 | 4.570 | 5.100 | 658,976,746 | 3,265,229,776 |
| 2020/06/01 | 4.670 | 4.780 | 4.510 | 4.600 | 139,294,466 | 646,326,322 |
| 2020/05/06 | 4.820 | 4.910 | 4.620 | 4.670 | 192,167,277 | 913,755,402 |
| 2020/04/01 | 4.630 | 5.030 | 4.600 | 4.830 | 398,978,607 | 1,904,125,401 |
| 2020/03/02 | 4.530 | 4.930 | 4.470 | 4.570 | 693,187,984 | 3,205,994,426 |
| 2020/02/03 | 4.040 | 4.790 | 3.980 | 4.520 | 450,266,820 | 1,950,780,997 |
| 2020/01/02 | 4.660 | 4.750 | 4.410 | 4.450 | 200,231,282 | 914,556,380 |
| 2019/12/02 | 4.530 | 4.670 | 4.480 | 4.630 | 181,378,475 | 830,259,969 |
| 2019/11/01 | 4.800 | 4.860 | 4.490 | 4.510 | 147,969,977 | 690,279,942 |
| 2019/10/08 | 4.790 | 4.980 | 4.730 | 4.790 | 182,486,786 | 880,042,525 |
| 2019/09/02 | 4.640 | 4.810 | 4.620 | 4.790 | 198,276,293 | 934,872,721 |
| 2019/08/01 | 4.780 | 4.780 | 4.420 | 4.640 | 155,825,152 | 725,366,082 |
| 2019/07/01 | 4.630 | 4.840 | 4.520 | 4.770 | 261,476,386 | 1,226,324,250 |
| 2019/06/03 | 4.460 | 4.830 | 4.400 | 4.550 | 236,075,602 | 1,076,504,745 |
| 2019/05/06 | 4.590 | 4.670 | 4.370 | 4.470 | 190,119,294 | 860,289,805 |
| 2019/04/01 | 4.660 | 5.260 | 4.650 | 4.710 | 617,834,073 | 2,977,960,231 |
| 2019/03/01 | 4.720 | 4.950 | 4.500 | 4.650 | 570,579,124 | 2,684,574,778 |
| 2019/02/01 | 4.240 | 4.760 | 4.230 | 4.700 | 278,112,617 | 1,246,639,805 |
| 2019/01/02 | 4.040 | 4.280 | 3.990 | 4.250 | 198,075,795 | 820,033,791 |
| 2018/12/03 | 4.260 | 4.320 | 4.000 | 4.030 | 167,849,181 | 696,993,724 |
| 2018/11/01 | 4.160 | 4.480 | 4.100 | 4.200 | 234,010,130 | 991,032,900 |