日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.850 | 6.880 | 6.330 | 6.410 | 24,646,176 | 163,096,069 |
| 2026/03/02 | 8.000 | 8.160 | 6.060 | 6.690 | 250,782,869 | 1,812,533,185 |
| 2026/02/02 | 7.610 | 8.120 | 7.460 | 8.100 | 159,283,161 | 1,245,992,526 |
| 2026/01/05 | 7.340 | 8.310 | 7.200 | 7.740 | 429,047,692 | 3,281,142,224 |
| 2025/12/01 | 8.590 | 9.400 | 6.950 | 7.210 | 854,246,662 | 6,866,007,545 |
| 2025/11/03 | 6.650 | 9.000 | 6.520 | 8.570 | 877,690,552 | 6,745,051,892 |
| 2025/10/09 | 6.690 | 7.300 | 6.420 | 6.630 | 267,480,793 | 1,808,170,160 |
| 2025/09/01 | 6.610 | 6.890 | 6.060 | 6.580 | 206,030,124 | 1,346,406,860 |
| 2025/08/01 | 6.110 | 7.350 | 6.030 | 6.600 | 419,795,052 | 2,738,113,226 |
| 2025/07/01 | 6.770 | 7.070 | 5.840 | 6.040 | 478,537,652 | 3,076,997,102 |
| 2025/06/03 | 6.300 | 6.390 | 5.500 | 6.150 | 180,214,984 | 1,096,608,177 |
| 2025/05/06 | 5.220 | 6.950 | 5.170 | 6.320 | 492,436,412 | 2,912,761,376 |
| 2025/04/01 | 4.880 | 5.220 | 4.010 | 5.130 | 437,583,324 | 2,104,775,788 |
| 2025/03/03 | 4.720 | 6.420 | 4.690 | 5.090 | 411,869,284 | 2,154,076,355 |
| 2025/02/05 | 4.600 | 5.260 | 4.590 | 4.690 | 198,554,203 | 950,081,861 |
| 2025/01/02 | 4.400 | 4.970 | 3.940 | 4.570 | 214,633,955 | 959,413,778 |
| 2024/12/02 | 5.310 | 5.840 | 4.400 | 4.430 | 230,502,548 | 1,151,360,227 |
| 2024/11/01 | 5.120 | 5.450 | 4.680 | 5.300 | 304,494,197 | 1,564,338,937 |
| 2024/10/08 | 5.670 | 5.670 | 4.610 | 5.150 | 265,369,601 | 1,399,824,645 |
| 2024/09/02 | 4.470 | 5.180 | 3.990 | 5.150 | 437,200,485 | 2,053,749,278 |
| 2024/08/01 | 3.980 | 4.860 | 3.560 | 4.500 | 267,106,455 | 1,128,524,772 |
| 2024/07/01 | 3.950 | 4.220 | 3.530 | 3.940 | 137,533,862 | 537,757,400 |
| 2024/06/03 | 5.160 | 5.170 | 3.910 | 3.940 | 131,140,131 | 596,031,895 |
| 2024/05/06 | 5.330 | 5.720 | 5.060 | 5.160 | 94,387,835 | 501,907,312 |
| 2024/04/01 | 5.890 | 6.350 | 4.400 | 5.290 | 149,062,931 | 817,237,519 |
| 2024/03/01 | 5.310 | 6.110 | 5.250 | 5.790 | 110,144,709 | 618,462,541 |
| 2024/02/01 | 5.650 | 5.830 | 3.970 | 5.360 | 140,270,360 | 729,756,547 |
| 2024/01/02 | 7.080 | 7.220 | 5.630 | 5.670 | 101,111,601 | 647,114,246 |
| 2023/12/01 | 7.390 | 7.400 | 6.750 | 7.100 | 141,392,386 | 1,012,369,483 |
| 2023/11/01 | 7.630 | 8.670 | 7.210 | 7.430 | 398,751,262 | 3,084,341,011 |
| 2023/10/09 | 7.550 | 8.320 | 6.570 | 7.680 | 343,220,504 | 2,584,450,395 |
| 2023/09/01 | 6.480 | 7.990 | 6.380 | 7.610 | 334,472,757 | 2,379,773,666 |
| 2023/08/01 | 7.130 | 7.190 | 6.230 | 6.470 | 105,051,409 | 709,622,267 |
| 2023/07/03 | 6.880 | 7.370 | 6.780 | 7.130 | 148,392,668 | 1,044,684,382 |
| 2023/06/01 | 9.580 | 9.710 | 6.390 | 6.880 | 261,220,498 | 2,126,334,853 |
| 2023/05/04 | 10.040 | 10.760 | 9.050 | 9.600 | 87,877,241 | 866,689,289 |
| 2023/04/03 | 9.480 | 10.300 | 9.160 | 10.090 | 141,530,098 | 1,380,979,931 |
| 2023/03/01 | 9.690 | 9.710 | 8.600 | 9.500 | 114,681,936 | 1,075,143,150 |
| 2023/02/01 | 8.770 | 10.300 | 8.720 | 9.680 | 191,898,919 | 1,797,613,123 |
| 2023/01/03 | 8.050 | 8.900 | 8.020 | 8.770 | 70,780,816 | 597,036,182 |
| 2022/12/01 | 8.940 | 9.100 | 8.020 | 8.100 | 113,646,373 | 970,540,025 |
| 2022/11/01 | 8.400 | 10.310 | 8.240 | 8.900 | 248,521,059 | 2,227,369,991 |
| 2022/10/10 | 8.120 | 10.770 | 7.650 | 8.530 | 301,355,046 | 2,642,130,365 |
| 2022/09/01 | 8.490 | 9.770 | 7.960 | 8.070 | 228,597,627 | 1,959,653,157 |
| 2022/08/01 | 8.950 | 9.330 | 8.190 | 8.490 | 272,555,425 | 2,382,134,414 |
| 2022/07/01 | 7.450 | 9.600 | 7.300 | 8.880 | 430,855,346 | 3,579,330,786 |
| 2022/06/01 | 5.450 | 8.360 | 5.400 | 7.380 | 578,269,090 | 3,844,043,775 |
| 2022/05/05 | 5.260 | 5.840 | 5.200 | 5.460 | 69,008,722 | 375,407,447 |
| 2022/04/01 | 6.290 | 6.640 | 4.660 | 5.230 | 102,978,515 | 587,492,428 |
| 2022/03/01 | 6.690 | 7.230 | 6.050 | 6.350 | 259,129,833 | 1,705,074,301 |
| 2022/02/07 | 5.810 | 6.940 | 5.670 | 6.700 | 117,445,302 | 737,556,496 |
| 2022/01/04 | 5.900 | 6.350 | 5.430 | 5.730 | 91,160,189 | 533,515,006 |
| 2021/12/01 | 6.890 | 6.920 | 5.690 | 5.920 | 111,864,222 | 710,897,130 |
| 2021/11/01 | 6.380 | 7.390 | 6.350 | 6.920 | 131,340,640 | 887,862,726 |
| 2021/10/08 | 6.350 | 7.000 | 5.980 | 6.410 | 65,628,292 | 422,318,059 |
| 2021/09/01 | 7.450 | 7.660 | 5.740 | 6.200 | 116,031,211 | 784,661,064 |
| 2021/08/02 | 8.020 | 8.500 | 7.190 | 7.490 | 162,253,457 | 1,265,576,964 |
| 2021/07/01 | 6.440 | 8.470 | 6.290 | 8.010 | 232,976,486 | 1,701,310,789 |
| 2021/06/01 | 7.850 | 7.880 | 6.040 | 6.400 | 162,930,631 | 1,147,438,968 |
| 2021/05/06 | 7.200 | 9.040 | 7.190 | 7.840 | 221,131,663 | 1,728,696,775 |
| 2021/04/01 | 6.640 | 7.760 | 6.380 | 7.190 | 225,196,400 | 1,574,685,827 |
| 2021/03/01 | 6.310 | 7.970 | 6.220 | 6.630 | 420,564,551 | 2,852,479,067 |
| 2021/02/01 | 7.060 | 8.260 | 5.220 | 6.230 | 457,622,603 | 3,062,639,270 |
| 2021/01/04 | 5.130 | 7.290 | 4.950 | 7.130 | 707,297,938 | 4,332,199,870 |
| 2020/12/01 | 4.180 | 5.560 | 4.130 | 5.150 | 709,497,593 | 3,373,661,054 |
| 2020/11/02 | 3.870 | 4.790 | 3.810 | 4.160 | 285,264,425 | 1,185,986,846 |
| 2020/10/09 | 4.180 | 4.510 | 3.840 | 3.850 | 106,900,341 | 437,756,896 |
| 2020/09/01 | 4.330 | 6.110 | 4.070 | 4.140 | 330,314,070 | 1,540,089,351 |
| 2020/08/03 | 4.150 | 4.480 | 4.040 | 4.330 | 159,956,867 | 679,816,684 |
| 2020/07/01 | 3.550 | 4.250 | 3.510 | 4.110 | 208,878,546 | 805,226,794 |
| 2020/06/01 | 3.500 | 3.700 | 3.430 | 3.530 | 70,151,389 | 248,335,917 |
| 2020/05/06 | 3.450 | 3.830 | 3.400 | 3.510 | 77,312,944 | 274,267,668 |
| 2020/04/01 | 3.530 | 4.590 | 3.370 | 3.480 | 399,309,683 | 1,494,416,488 |
| 2020/03/02 | 3.600 | 4.000 | 3.350 | 3.510 | 109,981,005 | 397,581,333 |
| 2020/02/03 | 3.470 | 4.060 | 3.120 | 3.600 | 106,555,683 | 379,604,620 |
| 2020/01/02 | 4.140 | 4.450 | 3.820 | 3.850 | 77,977,479 | 316,978,452 |
| 2019/12/02 | 3.890 | 4.320 | 3.830 | 4.140 | 96,779,342 | 391,472,438 |
| 2019/11/01 | 4.040 | 4.130 | 3.670 | 3.880 | 81,821,974 | 321,560,357 |
| 2019/10/08 | 4.130 | 5.190 | 3.980 | 4.030 | 152,477,494 | 660,608,742 |
| 2019/09/02 | 4.380 | 4.860 | 4.090 | 4.120 | 95,364,097 | 416,025,873 |
| 2019/08/01 | 4.790 | 4.810 | 4.140 | 4.270 | 66,476,781 | 299,311,706 |
| 2019/07/01 | 5.130 | 5.220 | 4.700 | 4.780 | 83,105,482 | 411,995,427 |
| 2019/06/03 | 5.230 | 5.980 | 4.700 | 5.050 | 161,131,927 | 844,331,297 |
| 2019/05/06 | 5.600 | 5.650 | 4.750 | 5.230 | 128,358,570 | 681,263,110 |
| 2019/04/01 | 5.880 | 7.410 | 5.440 | 5.750 | 396,816,895 | 2,428,519,397 |
| 2019/03/01 | 5.580 | 6.880 | 5.290 | 5.860 | 487,610,229 | 2,878,119,376 |
| 2019/02/01 | 4.750 | 5.920 | 4.560 | 5.670 | 241,774,688 | 1,263,272,744 |
| 2019/01/02 | 4.600 | 5.390 | 4.180 | 4.680 | 277,598,665 | 1,308,183,708 |
| 2018/12/03 | 4.780 | 4.910 | 4.110 | 4.590 | 181,204,174 | 833,086,189 |
| 2018/11/01 | 5.060 | 6.050 | 4.400 | 4.630 | 555,024,033 | 2,794,546,006 |