日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.040 | 6.090 | 5.740 | 5.760 | 37,601,114 | 222,128,580 |
| 2026/03/02 | 6.190 | 6.400 | 5.280 | 5.940 | 323,022,700 | 1,922,792,621 |
| 2026/02/02 | 6.180 | 6.430 | 6.130 | 6.290 | 182,181,206 | 1,139,998,896 |
| 2026/01/05 | 6.620 | 7.160 | 6.140 | 6.230 | 561,084,510 | 3,668,089,984 |
| 2025/12/01 | 7.170 | 8.650 | 6.200 | 6.570 | 1,644,065,916 | 11,750,961,134 |
| 2025/11/03 | 6.030 | 7.930 | 5.980 | 7.200 | 1,237,216,811 | 8,394,516,062 |
| 2025/10/09 | 5.600 | 6.830 | 5.320 | 6.010 | 603,604,516 | 3,585,410,825 |
| 2025/09/01 | 5.880 | 6.290 | 5.460 | 5.580 | 448,808,498 | 2,604,211,309 |
| 2025/08/01 | 6.250 | 6.360 | 5.740 | 5.880 | 564,508,928 | 3,419,512,831 |
| 2025/07/01 | 6.580 | 7.650 | 6.080 | 6.250 | 1,112,970,096 | 7,390,121,437 |
| 2025/06/03 | 5.440 | 8.350 | 5.390 | 6.640 | 2,167,016,286 | 13,988,090,126 |
| 2025/05/06 | 5.230 | 5.640 | 5.130 | 5.490 | 332,146,165 | 1,784,455,271 |
| 2025/04/01 | 4.750 | 5.360 | 3.710 | 5.220 | 467,260,901 | 2,224,161,888 |
| 2025/03/03 | 4.780 | 6.060 | 4.650 | 4.750 | 769,254,515 | 3,892,427,845 |
| 2025/02/05 | 4.470 | 5.250 | 4.470 | 4.780 | 269,629,520 | 1,278,717,998 |
| 2025/01/02 | 4.540 | 5.050 | 4.110 | 4.510 | 387,164,122 | 1,762,564,665 |
| 2024/12/02 | 5.230 | 6.040 | 4.470 | 4.570 | 809,596,033 | 4,110,723,857 |
| 2024/11/01 | 5.220 | 5.590 | 4.610 | 5.210 | 839,283,047 | 4,328,602,314 |
| 2024/10/08 | 4.800 | 5.780 | 4.020 | 5.290 | 821,793,002 | 4,086,365,702 |
| 2024/09/02 | 3.530 | 4.430 | 3.260 | 4.380 | 357,756,666 | 1,395,250,997 |
| 2024/08/01 | 3.840 | 4.260 | 3.310 | 3.520 | 328,274,829 | 1,225,285,799 |
| 2024/07/01 | 3.750 | 3.950 | 3.260 | 3.840 | 329,119,661 | 1,217,742,745 |
| 2024/06/03 | 4.160 | 4.180 | 3.550 | 3.740 | 314,566,281 | 1,229,167,743 |
| 2024/05/06 | 4.420 | 5.070 | 4.160 | 4.180 | 804,047,369 | 3,584,041,147 |
| 2024/04/01 | 5.800 | 7.020 | 3.800 | 4.360 | 1,434,838,643 | 7,525,728,682 |
| 2024/03/01 | 4.080 | 5.270 | 4.000 | 5.270 | 444,678,781 | 2,069,979,725 |
| 2024/02/01 | 4.180 | 4.430 | 2.680 | 4.060 | 405,422,553 | 1,555,809,047 |
| 2024/01/02 | 6.140 | 6.240 | 4.150 | 4.220 | 518,962,538 | 2,692,118,165 |
| 2023/12/01 | 6.280 | 7.390 | 5.750 | 6.150 | 610,080,180 | 3,899,937,550 |
| 2023/11/01 | 5.770 | 6.330 | 5.770 | 6.280 | 147,812,414 | 892,417,449 |
| 2023/10/09 | 6.480 | 6.570 | 5.570 | 5.800 | 178,006,748 | 1,086,731,196 |
| 2023/09/01 | 7.190 | 7.970 | 6.380 | 6.510 | 586,033,970 | 4,109,563,214 |
| 2023/08/01 | 6.660 | 7.560 | 6.280 | 7.200 | 846,622,410 | 5,862,860,189 |
| 2023/07/03 | 6.640 | 6.830 | 6.320 | 6.660 | 181,034,152 | 1,197,088,330 |
| 2023/06/01 | 6.190 | 7.150 | 6.140 | 6.650 | 330,662,120 | 2,160,050,298 |
| 2023/05/04 | 6.250 | 6.950 | 5.880 | 6.230 | 161,695,177 | 1,023,126,232 |
| 2023/04/03 | 7.090 | 7.330 | 5.980 | 6.250 | 232,496,337 | 1,549,006,845 |
| 2023/03/01 | 7.220 | 7.570 | 6.800 | 7.130 | 217,561,159 | 1,562,089,121 |
| 2023/02/01 | 7.500 | 8.700 | 7.040 | 7.250 | 646,171,535 | 4,925,442,525 |
| 2023/01/03 | 5.860 | 7.770 | 5.850 | 7.240 | 368,084,512 | 2,458,804,540 |
| 2022/12/01 | 6.250 | 6.720 | 5.680 | 5.860 | 268,542,221 | 1,645,492,459 |
| 2022/11/01 | 5.240 | 6.540 | 5.200 | 6.310 | 361,526,820 | 2,104,989,909 |
| 2022/10/10 | 5.160 | 5.600 | 4.900 | 5.240 | 72,432,224 | 378,458,370 |
| 2022/09/01 | 5.750 | 6.210 | 5.020 | 5.160 | 129,383,492 | 716,137,628 |
| 2022/08/01 | 6.120 | 6.800 | 5.590 | 5.760 | 285,662,851 | 1,733,259,348 |
| 2022/07/01 | 6.270 | 6.510 | 5.890 | 6.110 | 182,666,262 | 1,131,617,493 |
| 2022/06/01 | 6.220 | 6.610 | 5.970 | 6.250 | 347,329,601 | 2,175,151,626 |
| 2022/05/05 | 5.580 | 8.980 | 5.450 | 6.230 | 833,545,135 | 5,468,056,085 |
| 2022/04/01 | 6.070 | 6.880 | 5.160 | 5.650 | 535,609,190 | 3,181,518,588 |
| 2022/03/01 | 6.280 | 6.410 | 5.270 | 6.000 | 228,839,502 | 1,370,748,616 |
| 2022/02/07 | 5.230 | 7.390 | 5.020 | 6.320 | 482,368,605 | 2,889,387,943 |
| 2022/01/04 | 5.420 | 6.500 | 4.950 | 5.120 | 216,390,731 | 1,189,608,043 |
| 2021/12/01 | 5.060 | 5.520 | 4.920 | 5.410 | 72,648,731 | 379,771,241 |
| 2021/11/01 | 4.660 | 5.140 | 4.590 | 5.060 | 46,391,422 | 225,578,289 |
| 2021/10/08 | 5.050 | 5.150 | 4.500 | 4.620 | 31,106,111 | 150,242,516 |
| 2021/09/01 | 5.050 | 5.520 | 4.950 | 5.020 | 79,181,961 | 406,599,369 |
| 2021/08/02 | 5.270 | 5.440 | 4.810 | 5.000 | 91,421,267 | 468,991,099 |
| 2021/07/01 | 5.720 | 5.900 | 5.180 | 5.380 | 98,323,392 | 545,203,208 |
| 2021/06/01 | 5.190 | 5.870 | 5.060 | 5.710 | 106,912,057 | 583,472,551 |
| 2021/05/06 | 4.750 | 5.830 | 4.750 | 5.180 | 107,269,472 | 550,024,217 |
| 2021/04/01 | 4.730 | 5.440 | 4.650 | 4.710 | 99,332,606 | 484,991,448 |
| 2021/03/01 | 4.670 | 4.920 | 4.540 | 4.710 | 48,458,719 | 228,240,566 |
| 2021/02/01 | 4.490 | 4.900 | 4.170 | 4.650 | 37,824,367 | 172,195,430 |
| 2021/01/04 | 5.100 | 5.150 | 4.380 | 4.490 | 82,216,333 | 392,994,071 |
| 2020/12/01 | 5.770 | 6.040 | 4.940 | 5.100 | 80,030,658 | 437,167,469 |
| 2020/11/02 | 5.850 | 6.100 | 5.540 | 5.770 | 111,239,401 | 646,857,116 |
| 2020/10/09 | 5.830 | 6.690 | 5.720 | 5.850 | 130,518,863 | 786,049,852 |
| 2020/09/01 | 6.000 | 6.920 | 5.620 | 5.750 | 184,895,906 | 1,122,780,389 |
| 2020/08/03 | 5.340 | 6.320 | 5.210 | 5.950 | 287,822,487 | 1,642,027,288 |
| 2020/07/01 | 4.660 | 5.470 | 4.600 | 5.300 | 235,179,325 | 1,177,660,469 |
| 2020/06/01 | 4.690 | 5.490 | 4.470 | 4.670 | 277,198,670 | 1,338,869,576 |
| 2020/05/06 | 4.040 | 5.300 | 4.040 | 4.800 | 187,291,626 | 851,240,440 |
| 2020/04/01 | 4.180 | 4.580 | 3.820 | 4.100 | 108,848,954 | 453,900,138 |
| 2020/03/02 | 4.440 | 6.730 | 4.120 | 4.200 | 370,863,162 | 1,807,030,756 |
| 2020/02/03 | 4.080 | 5.000 | 3.670 | 4.380 | 112,387,257 | 481,298,428 |
| 2020/01/02 | 5.350 | 5.750 | 4.440 | 4.520 | 105,197,356 | 527,564,740 |
| 2019/12/02 | 5.060 | 5.580 | 5.010 | 5.310 | 75,563,650 | 395,953,526 |
| 2019/11/01 | 5.270 | 5.340 | 4.860 | 5.020 | 40,746,760 | 208,725,278 |
| 2019/10/08 | 5.680 | 5.880 | 5.260 | 5.270 | 82,144,219 | 453,641,449 |
| 2019/09/02 | 5.680 | 7.000 | 5.640 | 5.650 | 145,042,736 | 869,168,595 |
| 2019/08/01 | 6.010 | 6.020 | 5.320 | 5.640 | 47,508,185 | 273,053,293 |
| 2019/07/01 | 6.220 | 6.630 | 5.850 | 5.970 | 82,995,715 | 511,876,072 |
| 2019/06/03 | 6.300 | 6.510 | 5.800 | 6.140 | 71,500,981 | 442,412,319 |
| 2019/05/06 | 6.580 | 6.700 | 6.110 | 6.220 | 83,310,538 | 533,395,719 |
| 2019/04/01 | 7.900 | 8.280 | 6.560 | 6.730 | 187,035,432 | 1,377,983,545 |
| 2019/03/01 | 6.930 | 8.650 | 6.780 | 7.790 | 321,076,227 | 2,420,112,061 |
| 2019/02/01 | 5.470 | 7.100 | 5.450 | 6.850 | 89,149,529 | 554,287,196 |
| 2019/01/02 | 6.060 | 6.590 | 5.420 | 5.440 | 80,093,927 | 470,752,055 |
| 2018/12/03 | 6.600 | 6.840 | 6.020 | 6.060 | 55,663,733 | 355,134,616 |
| 2018/11/01 | 5.840 | 7.060 | 5.820 | 6.420 | 120,659,375 | 758,344,171 |