日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.930 | 7.050 | 6.280 | 6.310 | 373,671,453 | 2,482,112,626 |
| 2026/03/02 | 5.560 | 9.000 | 5.260 | 6.850 | 3,726,835,190 | 24,848,673,629 |
| 2026/02/02 | 5.130 | 5.780 | 5.080 | 5.660 | 435,043,652 | 2,354,673,766 |
| 2026/01/05 | 4.700 | 5.370 | 4.690 | 5.130 | 470,747,016 | 2,340,789,537 |
| 2025/12/01 | 4.970 | 5.250 | 4.670 | 4.700 | 288,414,641 | 1,412,510,704 |
| 2025/11/03 | 5.160 | 5.480 | 4.870 | 4.980 | 378,075,379 | 1,936,691,128 |
| 2025/10/09 | 5.030 | 5.340 | 5.000 | 5.160 | 300,209,637 | 1,540,825,961 |
| 2025/09/01 | 5.300 | 5.450 | 4.880 | 5.030 | 398,567,245 | 2,058,599,820 |
| 2025/08/01 | 5.220 | 5.770 | 5.190 | 5.290 | 769,261,049 | 4,129,008,680 |
| 2025/07/01 | 4.860 | 6.730 | 4.840 | 5.220 | 1,737,234,491 | 9,402,781,682 |
| 2025/06/03 | 4.980 | 5.200 | 4.650 | 4.860 | 509,385,027 | 2,507,447,795 |
| 2025/05/06 | 5.740 | 6.370 | 5.030 | 5.030 | 1,539,677,569 | 8,533,662,926 |
| 2025/04/01 | 5.420 | 7.430 | 4.910 | 5.640 | 3,308,512,222 | 19,354,796,498 |
| 2025/03/03 | 4.440 | 6.490 | 4.110 | 5.400 | 1,697,510,122 | 8,674,276,723 |
| 2025/02/05 | 4.160 | 4.610 | 4.050 | 4.460 | 180,774,337 | 780,945,135 |
| 2025/01/02 | 4.050 | 4.170 | 3.720 | 4.150 | 128,181,272 | 515,609,166 |
| 2024/12/02 | 4.270 | 4.560 | 4.060 | 4.060 | 303,812,882 | 1,287,407,087 |
| 2024/11/01 | 4.160 | 4.310 | 4.040 | 4.290 | 314,657,748 | 1,321,562,541 |
| 2024/10/07 | 4.000 | 4.570 | 3.860 | 4.190 | 329,634,767 | 1,369,632,456 |
| 2024/09/02 | 3.590 | 4.220 | 3.380 | 4.170 | 116,547,011 | 447,540,522 |
| 2024/08/01 | 3.820 | 3.930 | 3.480 | 3.580 | 134,894,198 | 499,445,768 |
| 2024/07/01 | 3.650 | 4.060 | 3.630 | 3.830 | 175,341,110 | 664,981,159 |
| 2024/06/03 | 4.050 | 4.080 | 3.530 | 3.690 | 111,136,799 | 426,487,466 |
| 2024/05/06 | 3.940 | 4.260 | 3.900 | 4.070 | 190,672,552 | 770,793,791 |
| 2024/04/01 | 3.700 | 4.050 | 3.460 | 3.900 | 163,968,465 | 619,390,876 |
| 2024/03/01 | 3.490 | 3.810 | 3.430 | 3.660 | 129,853,063 | 467,146,394 |
| 2024/02/01 | 3.800 | 3.840 | 2.770 | 3.490 | 260,677,949 | 905,855,872 |
| 2024/01/02 | 4.320 | 4.440 | 3.710 | 3.840 | 176,280,069 | 718,781,981 |
| 2023/12/01 | 4.540 | 4.600 | 4.280 | 4.280 | 138,700,664 | 613,750,438 |
| 2023/11/01 | 4.270 | 4.590 | 4.230 | 4.560 | 130,461,190 | 575,660,000 |
| 2023/10/09 | 4.200 | 4.290 | 3.920 | 4.250 | 105,048,101 | 437,525,340 |
| 2023/09/01 | 4.340 | 4.420 | 4.150 | 4.220 | 103,944,823 | 445,143,704 |
| 2023/08/01 | 4.590 | 4.680 | 4.250 | 4.340 | 115,395,395 | 515,240,438 |
| 2023/07/03 | 4.530 | 4.670 | 4.350 | 4.580 | 115,082,888 | 521,613,189 |
| 2023/06/01 | 4.700 | 4.740 | 4.160 | 4.590 | 191,072,639 | 868,902,825 |
| 2023/05/04 | 4.450 | 4.780 | 4.450 | 4.680 | 134,296,070 | 616,418,961 |
| 2023/04/03 | 4.640 | 4.750 | 4.320 | 4.490 | 97,144,312 | 442,006,619 |
| 2023/03/01 | 5.060 | 5.160 | 4.550 | 4.650 | 176,475,081 | 856,786,518 |
| 2023/02/01 | 4.840 | 5.200 | 4.780 | 5.080 | 204,234,518 | 1,016,066,727 |
| 2023/01/03 | 4.700 | 4.900 | 4.620 | 4.820 | 96,473,110 | 459,212,003 |
| 2022/12/01 | 5.100 | 5.190 | 4.550 | 4.700 | 199,136,392 | 972,781,274 |
| 2022/11/01 | 4.590 | 5.190 | 4.590 | 5.080 | 235,347,186 | 1,144,375,691 |
| 2022/10/10 | 4.980 | 5.200 | 4.470 | 4.590 | 194,393,048 | 935,030,560 |
| 2022/09/01 | 5.520 | 6.010 | 4.820 | 4.890 | 334,291,505 | 1,775,087,891 |
| 2022/08/01 | 6.130 | 7.520 | 5.430 | 5.450 | 743,021,021 | 4,556,576,411 |
| 2022/07/01 | 5.040 | 8.070 | 4.980 | 6.210 | 1,498,705,669 | 9,104,636,939 |
| 2022/06/01 | 4.860 | 6.470 | 4.810 | 5.040 | 520,292,292 | 2,754,947,686 |
| 2022/05/05 | 4.130 | 4.990 | 4.090 | 4.880 | 211,951,059 | 958,548,664 |
| 2022/04/01 | 4.490 | 4.610 | 3.780 | 4.180 | 88,199,457 | 376,170,684 |
| 2022/03/01 | 4.560 | 4.990 | 3.880 | 4.500 | 179,074,241 | 802,700,285 |
| 2022/02/07 | 4.560 | 4.800 | 4.450 | 4.540 | 76,760,832 | 352,140,316 |
| 2022/01/04 | 5.100 | 5.220 | 4.450 | 4.570 | 115,270,997 | 557,335,270 |
| 2021/12/01 | 4.770 | 5.390 | 4.760 | 5.120 | 286,578,083 | 1,435,756,195 |
| 2021/11/01 | 4.930 | 5.060 | 4.730 | 4.780 | 139,174,532 | 678,475,843 |
| 2021/10/08 | 5.860 | 5.960 | 4.690 | 4.920 | 201,396,752 | 1,078,983,098 |
| 2021/09/01 | 4.780 | 6.050 | 4.760 | 5.860 | 400,056,324 | 2,145,302,037 |
| 2021/08/02 | 4.920 | 5.050 | 4.580 | 4.760 | 106,311,393 | 513,218,249 |
| 2021/07/01 | 5.470 | 5.490 | 4.710 | 4.900 | 97,864,408 | 503,267,718 |
| 2021/06/01 | 5.520 | 6.070 | 5.320 | 5.460 | 139,513,441 | 780,228,918 |
| 2021/05/06 | 5.290 | 5.800 | 5.270 | 5.540 | 93,887,279 | 514,032,852 |
| 2021/04/01 | 6.460 | 6.780 | 5.240 | 5.290 | 162,852,566 | 967,751,373 |
| 2021/03/01 | 5.660 | 6.560 | 5.650 | 6.470 | 217,755,492 | 1,325,042,168 |
| 2021/02/01 | 5.590 | 6.020 | 5.290 | 5.620 | 62,380,291 | 351,201,038 |
| 2021/01/04 | 6.680 | 6.720 | 5.560 | 5.600 | 127,731,574 | 784,271,864 |
| 2020/12/01 | 7.210 | 7.450 | 6.600 | 6.690 | 180,268,338 | 1,259,625,011 |
| 2020/11/02 | 6.560 | 7.680 | 6.530 | 7.180 | 201,384,865 | 1,407,176,744 |
| 2020/10/09 | 6.490 | 7.230 | 6.460 | 6.570 | 118,195,720 | 790,433,877 |
| 2020/09/01 | 7.020 | 7.130 | 6.260 | 6.390 | 163,836,647 | 1,097,705,534 |
| 2020/08/03 | 7.060 | 8.150 | 6.660 | 7.020 | 572,415,187 | 4,134,268,688 |
| 2020/07/01 | 5.260 | 7.790 | 5.250 | 7.080 | 697,028,158 | 4,422,643,662 |
| 2020/06/01 | 5.070 | 5.820 | 5.060 | 5.270 | 180,847,838 | 959,397,780 |
| 2020/05/06 | 5.460 | 5.660 | 5.020 | 5.060 | 144,734,722 | 767,094,026 |
| 2020/04/01 | 5.480 | 6.020 | 5.350 | 5.470 | 228,189,553 | 1,273,297,705 |
| 2020/03/02 | 5.780 | 8.380 | 5.480 | 5.500 | 1,017,433,161 | 6,394,567,416 |
| 2020/02/03 | 5.720 | 6.350 | 5.150 | 5.750 | 310,780,659 | 1,784,657,934 |
| 2020/01/02 | 5.570 | 6.620 | 5.540 | 6.350 | 245,429,431 | 1,477,485,174 |
| 2019/12/02 | 6.040 | 6.040 | 5.500 | 5.540 | 211,910,072 | 1,224,840,216 |
| 2019/11/01 | 6.250 | 6.440 | 5.750 | 6.090 | 223,580,889 | 1,371,109,801 |
| 2019/10/08 | 5.920 | 6.730 | 5.750 | 6.210 | 254,492,383 | 1,565,764,386 |
| 2019/09/02 | 5.790 | 6.310 | 5.600 | 5.930 | 221,158,981 | 1,306,496,680 |
| 2019/08/01 | 5.080 | 6.100 | 4.700 | 5.820 | 292,194,616 | 1,585,155,791 |
| 2019/07/01 | 4.920 | 5.170 | 4.700 | 5.090 | 119,503,171 | 593,930,759 |
| 2019/06/03 | 4.320 | 4.960 | 4.300 | 4.790 | 105,286,451 | 483,528,026 |
| 2019/05/06 | 4.730 | 4.780 | 4.100 | 4.330 | 128,790,830 | 577,626,872 |
| 2019/04/01 | 4.670 | 5.510 | 4.670 | 4.800 | 206,196,719 | 1,012,941,382 |
| 2019/03/01 | 4.440 | 5.080 | 4.330 | 4.650 | 225,240,344 | 1,041,736,591 |
| 2019/02/01 | 3.760 | 4.600 | 3.760 | 4.440 | 122,255,078 | 506,136,022 |
| 2019/01/02 | 3.730 | 4.250 | 3.580 | 3.760 | 97,077,798 | 371,807,966 |
| 2018/12/03 | 3.860 | 4.190 | 3.660 | 3.720 | 66,574,460 | 256,810,979 |
| 2018/11/01 | 3.670 | 4.200 | 3.620 | 3.790 | 110,100,481 | 420,583,837 |