日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.800 | 6.870 | 6.310 | 6.310 | 14,671,500 | 96,428,433 |
| 2026/03/02 | 7.290 | 7.360 | 6.170 | 6.720 | 125,231,518 | 862,219,001 |
| 2026/02/02 | 7.090 | 7.530 | 7.040 | 7.360 | 65,611,671 | 476,012,673 |
| 2026/01/05 | 7.110 | 7.920 | 7.010 | 7.110 | 153,378,227 | 1,117,743,829 |
| 2025/12/01 | 8.610 | 9.120 | 6.990 | 7.120 | 263,838,746 | 2,100,156,418 |
| 2025/11/03 | 9.180 | 9.350 | 8.050 | 8.660 | 182,180,187 | 1,605,007,447 |
| 2025/10/09 | 7.670 | 10.100 | 7.400 | 9.170 | 220,146,810 | 1,889,960,363 |
| 2025/09/01 | 9.570 | 9.830 | 7.530 | 7.690 | 218,722,140 | 1,893,040,121 |
| 2025/08/01 | 11.020 | 11.260 | 8.590 | 9.680 | 345,756,704 | 3,505,108,586 |
| 2025/07/01 | 6.540 | 11.700 | 6.290 | 11.260 | 451,256,489 | 4,037,617,435 |
| 2025/06/03 | 6.240 | 6.610 | 5.850 | 6.510 | 133,036,190 | 838,460,587 |
| 2025/05/06 | 6.160 | 6.560 | 6.080 | 6.240 | 150,546,864 | 942,423,368 |
| 2025/04/01 | 6.650 | 7.230 | 5.650 | 6.160 | 368,772,259 | 2,368,439,833 |
| 2025/03/03 | 7.900 | 7.990 | 6.260 | 6.650 | 338,419,741 | 2,436,622,135 |
| 2025/02/05 | 6.170 | 8.870 | 5.630 | 8.240 | 563,994,057 | 4,076,267,046 |
| 2025/01/02 | 6.220 | 7.180 | 4.760 | 6.170 | 718,104,506 | 4,367,870,657 |
| 2024/12/02 | 5.550 | 8.480 | 5.000 | 6.540 | 949,139,935 | 6,067,377,034 |
| 2024/11/01 | 3.960 | 5.870 | 3.810 | 5.610 | 803,076,253 | 3,864,804,467 |
| 2024/10/08 | 4.400 | 4.400 | 3.380 | 3.960 | 373,486,754 | 1,507,019,052 |
| 2024/09/02 | 3.060 | 4.000 | 2.890 | 4.000 | 374,467,975 | 1,305,957,062 |
| 2024/08/01 | 3.080 | 3.770 | 2.660 | 3.060 | 528,826,194 | 1,661,836,314 |
| 2024/07/01 | 2.360 | 3.390 | 2.310 | 3.120 | 679,485,632 | 1,899,162,341 |
| 2024/06/03 | 3.010 | 3.040 | 2.200 | 2.370 | 217,419,959 | 577,249,991 |
| 2024/05/06 | 3.300 | 3.490 | 2.790 | 2.970 | 130,061,716 | 408,068,633 |
| 2024/04/01 | 4.160 | 4.660 | 2.900 | 3.300 | 274,954,880 | 1,032,455,574 |
| 2024/03/01 | 3.920 | 4.360 | 3.590 | 4.140 | 166,995,237 | 668,398,436 |
| 2024/02/01 | 4.840 | 4.840 | 2.840 | 3.880 | 293,939,821 | 1,205,153,266 |
| 2024/01/02 | 5.550 | 7.070 | 4.840 | 4.840 | 515,571,489 | 2,874,311,051 |
| 2023/12/01 | 5.910 | 6.350 | 5.360 | 5.520 | 176,080,981 | 1,018,628,475 |
| 2023/11/01 | 5.390 | 5.920 | 5.390 | 5.920 | 161,563,291 | 913,640,410 |
| 2023/10/09 | 5.820 | 6.370 | 4.850 | 5.390 | 380,705,319 | 2,134,805,076 |
| 2023/09/01 | 5.480 | 6.290 | 5.240 | 5.900 | 326,661,123 | 1,870,951,581 |
| 2023/08/01 | 6.010 | 6.040 | 5.450 | 5.460 | 257,271,084 | 1,476,736,022 |
| 2023/07/03 | 4.970 | 7.110 | 4.960 | 6.070 | 500,157,917 | 2,889,662,365 |
| 2023/06/01 | 4.960 | 5.250 | 4.550 | 4.930 | 80,677,071 | 397,132,881 |
| 2023/05/04 | 4.910 | 5.350 | 4.870 | 4.940 | 61,224,081 | 307,191,826 |
| 2023/04/03 | 5.350 | 5.360 | 4.580 | 4.870 | 89,140,834 | 449,269,803 |
| 2023/03/01 | 5.880 | 6.040 | 5.000 | 5.390 | 129,358,650 | 721,497,870 |
| 2023/02/01 | 5.680 | 5.930 | 5.540 | 5.850 | 125,790,553 | 723,295,679 |
| 2023/01/03 | 6.900 | 7.110 | 5.440 | 5.680 | 285,067,364 | 1,790,935,714 |
| 2022/12/01 | 5.350 | 8.380 | 5.110 | 7.180 | 606,508,118 | 3,945,335,307 |
| 2022/11/01 | 4.520 | 5.280 | 4.460 | 5.220 | 134,760,671 | 656,284,467 |
| 2022/10/10 | 4.400 | 5.260 | 4.210 | 4.520 | 127,447,579 | 585,940,244 |
| 2022/09/01 | 4.960 | 6.330 | 4.360 | 4.400 | 418,656,058 | 2,098,513,490 |
| 2022/08/01 | 4.450 | 5.210 | 4.140 | 4.960 | 166,699,457 | 781,820,453 |
| 2022/07/01 | 4.450 | 4.570 | 4.070 | 4.440 | 90,350,017 | 395,958,949 |
| 2022/06/01 | 4.160 | 5.200 | 3.770 | 4.450 | 190,360,288 | 836,633,465 |
| 2022/05/05 | 4.180 | 4.580 | 3.900 | 4.180 | 153,934,633 | 648,064,804 |
| 2022/04/01 | 4.360 | 6.440 | 3.650 | 4.130 | 409,468,876 | 1,901,982,929 |
| 2022/03/01 | 4.300 | 4.580 | 3.760 | 4.370 | 118,929,293 | 505,746,818 |
| 2022/02/07 | 4.030 | 4.750 | 3.860 | 4.310 | 56,327,509 | 238,687,819 |
| 2022/01/04 | 4.340 | 4.750 | 3.890 | 4.030 | 67,265,237 | 286,045,420 |
| 2021/12/01 | 4.010 | 4.870 | 3.840 | 4.320 | 126,141,699 | 537,363,637 |
| 2021/11/01 | 3.960 | 4.290 | 3.730 | 4.010 | 57,924,103 | 231,551,601 |
| 2021/10/08 | 3.930 | 4.260 | 3.570 | 3.960 | 35,081,510 | 137,870,334 |
| 2021/09/01 | 3.700 | 4.340 | 3.700 | 3.940 | 59,569,830 | 233,513,733 |
| 2021/08/02 | 3.580 | 3.830 | 3.450 | 3.750 | 39,870,039 | 145,625,317 |
| 2021/07/01 | 4.090 | 4.260 | 3.390 | 3.560 | 41,725,006 | 159,598,147 |
| 2021/06/01 | 4.510 | 4.850 | 4.050 | 4.090 | 43,390,602 | 189,833,883 |
| 2021/05/06 | 4.010 | 4.960 | 3.680 | 4.530 | 113,435,197 | 487,204,171 |
| 2021/04/01 | 3.990 | 4.170 | 3.540 | 3.980 | 45,327,853 | 177,685,183 |
| 2021/03/01 | 3.110 | 4.040 | 3.110 | 4.020 | 51,143,618 | 182,582,716 |
| 2021/02/01 | 3.030 | 3.160 | 2.900 | 3.140 | 14,972,139 | 45,777,314 |
| 2021/01/04 | 2.800 | 3.230 | 2.550 | 3.040 | 26,771,476 | 77,771,137 |
| 2020/12/01 | 3.220 | 3.340 | 2.680 | 2.800 | 26,019,704 | 78,319,309 |
| 2020/11/02 | 3.430 | 3.450 | 3.170 | 3.230 | 18,744,129 | 62,230,508 |
| 2020/10/09 | 3.580 | 3.690 | 3.350 | 3.450 | 19,416,431 | 68,297,296 |
| 2020/09/01 | 3.660 | 3.960 | 3.480 | 3.580 | 28,751,036 | 105,516,302 |
| 2020/08/03 | 3.910 | 3.930 | 3.550 | 3.660 | 31,124,200 | 117,104,802 |
| 2020/07/01 | 3.510 | 4.150 | 3.430 | 3.920 | 65,994,231 | 247,643,351 |
| 2020/06/01 | 3.320 | 4.000 | 3.300 | 3.510 | 87,128,938 | 307,782,973 |
| 2020/05/06 | 2.590 | 3.160 | 2.350 | 3.160 | 56,595,557 | 159,316,492 |
| 2020/04/01 | 3.130 | 3.350 | 2.580 | 2.620 | 78,608,320 | 229,536,294 |
| 2020/03/02 | 3.250 | 4.090 | 3.130 | 3.130 | 182,976,050 | 622,118,570 |
| 2020/02/03 | 3.120 | 3.580 | 2.810 | 3.210 | 85,799,236 | 272,841,570 |
| 2020/01/02 | 3.580 | 4.740 | 3.460 | 3.470 | 160,143,723 | 610,547,943 |
| 2019/12/02 | 3.700 | 4.050 | 3.510 | 3.570 | 96,194,095 | 356,639,607 |
| 2019/11/01 | 3.790 | 3.930 | 3.570 | 3.700 | 60,054,813 | 225,055,411 |
| 2019/10/08 | 3.650 | 4.370 | 3.590 | 3.840 | 113,957,245 | 440,159,858 |
| 2019/09/02 | 3.630 | 4.000 | 3.560 | 3.650 | 59,604,234 | 221,131,708 |
| 2019/08/01 | 3.890 | 3.970 | 3.370 | 3.640 | 57,170,406 | 212,530,984 |
| 2019/07/01 | 4.000 | 4.380 | 3.600 | 3.910 | 95,493,305 | 379,347,154 |
| 2019/06/03 | 3.950 | 4.350 | 3.620 | 3.930 | 73,902,844 | 292,840,019 |
| 2019/05/06 | 4.440 | 4.450 | 3.780 | 3.930 | 72,106,296 | 299,241,128 |
| 2019/04/01 | 5.040 | 5.540 | 4.470 | 4.500 | 123,237,830 | 602,324,894 |
| 2019/03/01 | 4.600 | 5.240 | 4.420 | 5.050 | 124,203,600 | 599,592,879 |
| 2019/02/01 | 3.590 | 5.030 | 3.590 | 4.600 | 81,692,419 | 343,312,390 |
| 2019/01/02 | 3.870 | 4.240 | 3.550 | 3.570 | 42,135,898 | 160,432,431 |
| 2018/12/03 | 4.320 | 4.480 | 3.770 | 3.850 | 49,267,044 | 202,241,215 |
| 2018/11/01 | 3.860 | 4.680 | 3.690 | 4.240 | 152,118,401 | 626,347,516 |