日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.850 | 6.900 | 6.130 | 6.150 | 21,836,030 | 142,097,965 |
| 2026/03/02 | 7.140 | 7.200 | 5.900 | 6.700 | 164,137,663 | 1,105,467,160 |
| 2026/02/02 | 6.920 | 7.260 | 6.800 | 7.170 | 86,025,841 | 605,406,856 |
| 2026/01/05 | 6.720 | 7.150 | 6.530 | 7.000 | 125,075,942 | 856,770,202 |
| 2025/12/01 | 7.240 | 7.340 | 6.440 | 6.680 | 142,968,459 | 990,056,578 |
| 2025/11/03 | 7.150 | 7.660 | 6.990 | 7.230 | 127,681,245 | 926,646,635 |
| 2025/10/09 | 7.110 | 7.440 | 6.880 | 7.190 | 137,804,258 | 985,989,465 |
| 2025/09/01 | 7.750 | 8.280 | 6.910 | 7.130 | 292,068,890 | 2,195,627,880 |
| 2025/08/01 | 7.480 | 8.430 | 7.440 | 7.710 | 478,967,969 | 3,719,186,279 |
| 2025/07/01 | 7.210 | 8.480 | 7.180 | 7.480 | 573,934,555 | 4,354,728,436 |
| 2025/06/03 | 6.720 | 7.660 | 6.710 | 7.220 | 280,828,674 | 1,987,564,940 |
| 2025/05/06 | 6.440 | 7.630 | 6.430 | 6.900 | 247,461,106 | 1,695,108,576 |
| 2025/04/01 | 6.690 | 7.330 | 6.120 | 6.420 | 188,886,183 | 1,254,204,255 |
| 2025/03/03 | 7.000 | 7.760 | 6.570 | 6.700 | 218,545,096 | 1,531,454,760 |
| 2025/02/05 | 6.960 | 8.510 | 6.960 | 7.060 | 293,585,990 | 2,164,462,711 |
| 2025/01/02 | 6.590 | 7.730 | 5.880 | 7.060 | 239,942,483 | 1,635,208,021 |
| 2024/12/02 | 8.310 | 8.960 | 6.580 | 6.630 | 238,727,876 | 1,819,106,415 |
| 2024/11/01 | 9.240 | 9.380 | 7.600 | 8.310 | 396,829,485 | 3,425,630,529 |
| 2024/10/08 | 6.650 | 10.550 | 5.330 | 9.490 | 811,080,595 | 6,492,700,162 |
| 2024/09/02 | 4.360 | 6.050 | 4.240 | 6.050 | 502,816,876 | 2,602,077,333 |
| 2024/08/01 | 4.270 | 5.550 | 4.130 | 4.360 | 665,087,239 | 3,044,436,836 |
| 2024/07/01 | 4.290 | 4.480 | 3.860 | 4.260 | 367,430,717 | 1,551,476,202 |
| 2024/06/03 | 5.080 | 5.990 | 4.090 | 4.250 | 701,703,040 | 3,405,014,001 |
| 2024/05/06 | 4.270 | 8.250 | 4.210 | 5.030 | 871,099,913 | 4,738,783,526 |
| 2024/04/01 | 4.450 | 4.740 | 3.300 | 4.240 | 191,631,950 | 801,500,630 |
| 2024/03/01 | 4.110 | 5.010 | 3.820 | 4.460 | 259,700,641 | 1,129,697,788 |
| 2024/02/01 | 4.970 | 4.970 | 2.940 | 4.080 | 237,567,123 | 1,007,284,601 |
| 2024/01/02 | 6.290 | 6.400 | 4.950 | 4.990 | 117,791,914 | 666,407,753 |
| 2023/12/01 | 6.080 | 6.470 | 5.900 | 6.270 | 134,754,182 | 832,780,844 |
| 2023/11/01 | 5.760 | 6.200 | 5.720 | 6.080 | 94,177,768 | 559,415,941 |
| 2023/10/09 | 5.560 | 5.840 | 5.140 | 5.790 | 81,395,455 | 454,390,127 |
| 2023/09/01 | 5.870 | 6.100 | 5.490 | 5.570 | 121,400,554 | 698,963,689 |
| 2023/08/01 | 6.110 | 6.180 | 5.670 | 5.900 | 119,429,898 | 712,399,341 |
| 2023/07/03 | 5.470 | 6.190 | 5.470 | 6.130 | 130,614,955 | 759,525,963 |
| 2023/06/01 | 5.060 | 5.560 | 5.020 | 5.480 | 99,506,372 | 525,393,644 |
| 2023/05/04 | 5.110 | 5.370 | 5.040 | 5.050 | 79,760,681 | 410,169,302 |
| 2023/04/03 | 5.670 | 5.820 | 4.820 | 5.090 | 99,859,821 | 534,250,042 |
| 2023/03/01 | 6.160 | 6.360 | 5.360 | 5.600 | 213,576,891 | 1,253,696,350 |
| 2023/02/01 | 5.880 | 6.320 | 5.840 | 6.120 | 118,307,274 | 714,575,934 |
| 2023/01/03 | 5.680 | 5.960 | 5.490 | 5.870 | 103,040,379 | 592,482,179 |
| 2022/12/01 | 6.480 | 6.610 | 5.460 | 5.680 | 191,261,642 | 1,158,567,396 |
| 2022/11/01 | 5.630 | 6.550 | 5.630 | 6.360 | 225,396,441 | 1,361,957,994 |
| 2022/10/10 | 6.100 | 6.640 | 5.280 | 5.580 | 189,634,911 | 1,118,845,974 |
| 2022/09/01 | 7.410 | 7.860 | 5.850 | 5.850 | 406,669,773 | 2,741,970,944 |
| 2022/08/01 | 6.190 | 8.090 | 5.770 | 7.530 | 602,251,152 | 4,152,521,693 |
| 2022/07/01 | 5.450 | 6.660 | 5.360 | 6.280 | 352,305,013 | 2,091,811,014 |
| 2022/06/01 | 5.220 | 6.380 | 4.980 | 5.420 | 306,401,323 | 1,685,207,276 |
| 2022/05/05 | 4.430 | 5.590 | 4.330 | 5.320 | 152,195,653 | 748,422,123 |
| 2022/04/01 | 5.650 | 6.150 | 4.170 | 4.490 | 256,838,250 | 1,313,727,648 |
| 2022/03/01 | 5.180 | 5.770 | 4.820 | 5.630 | 226,165,672 | 1,209,986,345 |
| 2022/02/07 | 4.790 | 5.460 | 4.620 | 5.150 | 146,375,472 | 732,609,237 |
| 2022/01/04 | 5.000 | 5.520 | 4.490 | 4.740 | 199,198,858 | 983,544,361 |
| 2021/12/01 | 4.780 | 5.040 | 4.600 | 5.000 | 77,999,213 | 378,686,179 |
| 2021/11/01 | 4.380 | 4.950 | 4.280 | 4.760 | 70,614,834 | 324,298,625 |
| 2021/10/08 | 4.520 | 4.850 | 4.140 | 4.400 | 62,466,555 | 279,694,000 |
| 2021/09/01 | 4.550 | 4.820 | 4.370 | 4.490 | 63,427,033 | 289,068,702 |
| 2021/08/02 | 4.280 | 4.630 | 4.220 | 4.550 | 48,809,922 | 215,739,855 |
| 2021/07/01 | 4.870 | 4.920 | 4.100 | 4.270 | 53,288,924 | 241,931,714 |
| 2021/06/01 | 4.950 | 5.080 | 4.740 | 4.860 | 75,586,002 | 370,938,304 |
| 2021/05/06 | 4.800 | 5.100 | 4.740 | 4.960 | 55,021,796 | 269,606,800 |
| 2021/04/01 | 5.220 | 5.600 | 4.780 | 4.800 | 144,484,084 | 736,868,828 |
| 2021/03/01 | 5.100 | 5.300 | 4.980 | 5.280 | 94,434,495 | 487,754,166 |
| 2021/02/01 | 5.200 | 5.370 | 4.550 | 5.120 | 95,585,275 | 483,661,491 |
| 2021/01/04 | 5.870 | 6.870 | 5.050 | 5.230 | 318,173,810 | 1,831,090,276 |
| 2020/12/01 | 5.680 | 6.870 | 5.460 | 5.840 | 427,542,311 | 2,549,221,029 |
| 2020/11/02 | 5.170 | 6.160 | 5.050 | 5.750 | 104,820,279 | 579,918,193 |
| 2020/10/09 | 5.500 | 5.770 | 5.150 | 5.160 | 69,693,435 | 375,996,081 |
| 2020/09/01 | 6.380 | 6.450 | 5.370 | 5.440 | 157,555,476 | 931,152,863 |
| 2020/08/03 | 5.960 | 6.650 | 5.910 | 6.420 | 277,242,901 | 1,728,609,487 |
| 2020/07/01 | 5.490 | 6.090 | 5.380 | 5.930 | 274,078,515 | 1,568,414,302 |
| 2020/06/01 | 5.220 | 5.540 | 5.010 | 5.460 | 135,810,737 | 720,815,486 |
| 2020/05/06 | 5.160 | 5.550 | 5.160 | 5.210 | 147,113,871 | 775,290,100 |
| 2020/04/01 | 5.610 | 7.090 | 5.050 | 5.220 | 549,657,367 | 3,156,407,429 |
| 2020/03/02 | 4.910 | 5.960 | 4.690 | 5.640 | 259,951,532 | 1,377,743,119 |
| 2020/02/03 | 4.760 | 5.550 | 4.280 | 4.910 | 139,257,658 | 678,881,082 |
| 2020/01/02 | 5.780 | 6.040 | 5.230 | 5.290 | 94,262,755 | 526,457,486 |
| 2019/12/02 | 5.600 | 5.920 | 5.560 | 5.760 | 112,483,439 | 642,280,436 |
| 2019/11/01 | 6.400 | 6.480 | 5.540 | 5.600 | 122,884,279 | 737,920,095 |
| 2019/10/08 | 6.280 | 7.000 | 5.950 | 6.460 | 232,706,031 | 1,494,554,484 |
| 2019/09/02 | 6.190 | 7.600 | 5.920 | 6.170 | 344,974,066 | 2,231,982,207 |
| 2019/08/01 | 6.090 | 6.680 | 5.490 | 6.170 | 184,804,663 | 1,128,694,479 |
| 2019/07/01 | 6.280 | 6.960 | 5.930 | 6.100 | 232,072,547 | 1,466,118,315 |
| 2019/06/03 | 6.710 | 6.830 | 5.880 | 6.200 | 157,066,063 | 1,006,008,133 |
| 2019/05/06 | 7.750 | 8.540 | 6.140 | 6.660 | 401,574,633 | 2,920,451,518 |
| 2019/04/01 | 6.730 | 10.090 | 6.420 | 8.100 | 540,983,025 | 4,238,602,000 |
| 2019/03/01 | 6.270 | 7.630 | 6.240 | 6.690 | 217,670,861 | 1,460,027,300 |
| 2019/02/01 | 5.220 | 6.700 | 5.190 | 6.280 | 115,966,700 | 678,115,278 |
| 2019/01/02 | 5.480 | 5.810 | 5.010 | 5.180 | 61,374,965 | 329,583,562 |
| 2018/12/03 | 5.640 | 5.800 | 4.900 | 5.560 | 37,282,937 | 204,124,080 |
| 2018/11/01 | 5.100 | 6.120 | 5.070 | 5.560 | 52,597,313 | 287,312,822 |