日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.780 | 7.840 | 7.160 | 7.180 | 185,231,135 | 1,387,381,201 |
| 2026/03/02 | 7.660 | 9.330 | 7.600 | 7.660 | 2,156,502,807 | 17,386,803,881 |
| 2026/02/02 | 7.000 | 7.870 | 6.510 | 7.710 | 544,694,370 | 3,961,289,805 |
| 2026/01/05 | 6.460 | 7.020 | 6.440 | 6.880 | 442,333,560 | 2,963,634,852 |
| 2025/12/01 | 6.600 | 6.740 | 6.440 | 6.450 | 312,353,884 | 2,048,260,594 |
| 2025/11/03 | 7.010 | 7.300 | 6.470 | 6.540 | 387,737,614 | 2,648,247,903 |
| 2025/10/09 | 6.440 | 7.240 | 6.430 | 6.970 | 468,189,379 | 3,169,642,095 |
| 2025/09/01 | 6.440 | 6.860 | 6.300 | 6.440 | 404,949,210 | 2,636,219,357 |
| 2025/08/01 | 6.570 | 6.770 | 6.300 | 6.420 | 422,263,700 | 2,751,048,005 |
| 2025/07/01 | 6.340 | 7.390 | 6.210 | 6.550 | 791,456,405 | 5,241,420,042 |
| 2025/06/03 | 6.330 | 6.440 | 6.130 | 6.380 | 329,829,340 | 2,084,521,428 |
| 2025/05/06 | 6.610 | 6.940 | 6.260 | 6.310 | 468,906,107 | 3,061,956,878 |
| 2025/04/01 | 6.700 | 7.600 | 6.250 | 6.600 | 1,228,617,911 | 8,339,244,070 |
| 2025/03/03 | 5.870 | 6.750 | 5.730 | 6.570 | 805,856,717 | 5,020,487,346 |
| 2025/02/05 | 6.070 | 6.200 | 5.850 | 5.870 | 191,001,017 | 1,145,528,599 |
| 2025/01/02 | 6.030 | 6.150 | 5.600 | 6.060 | 214,050,678 | 1,275,742,040 |
| 2024/12/02 | 6.120 | 6.290 | 5.910 | 6.030 | 348,995,199 | 2,124,508,273 |
| 2024/11/01 | 6.660 | 6.730 | 5.900 | 6.110 | 487,893,402 | 3,098,123,102 |
| 2024/10/07 | 6.260 | 7.190 | 6.040 | 6.730 | 733,547,666 | 4,808,404,950 |
| 2024/09/02 | 5.470 | 6.640 | 5.240 | 6.600 | 339,450,341 | 2,032,458,916 |
| 2024/08/01 | 5.940 | 5.980 | 5.360 | 5.480 | 233,281,620 | 1,327,372,417 |
| 2024/07/01 | 6.170 | 6.320 | 5.640 | 5.940 | 354,937,634 | 2,135,837,212 |
| 2024/06/03 | 6.990 | 7.180 | 5.980 | 6.170 | 618,746,777 | 4,071,353,792 |
| 2024/05/06 | 6.360 | 8.000 | 6.260 | 6.730 | 1,303,810,879 | 8,914,806,885 |
| 2024/04/01 | 5.840 | 6.350 | 5.720 | 6.270 | 478,536,682 | 2,892,754,242 |
| 2024/03/01 | 5.150 | 6.680 | 5.120 | 5.810 | 322,016,400 | 1,832,273,316 |
| 2024/02/01 | 5.080 | 5.300 | 4.550 | 5.150 | 221,180,202 | 1,110,324,614 |
| 2024/01/02 | 5.540 | 5.820 | 4.810 | 5.110 | 218,265,289 | 1,161,171,337 |
| 2023/12/01 | 5.790 | 5.950 | 5.440 | 5.570 | 212,110,660 | 1,206,379,378 |
| 2023/11/01 | 5.630 | 5.830 | 5.460 | 5.800 | 177,026,301 | 1,005,509,389 |
| 2023/10/09 | 5.560 | 5.750 | 5.260 | 5.600 | 157,225,230 | 871,420,837 |
| 2023/09/01 | 5.460 | 5.720 | 5.430 | 5.560 | 160,047,807 | 887,064,970 |
| 2023/08/01 | 5.620 | 5.820 | 5.400 | 5.470 | 237,399,111 | 1,324,093,541 |
| 2023/07/03 | 5.270 | 5.900 | 5.230 | 5.610 | 256,883,025 | 1,413,498,845 |
| 2023/06/01 | 5.320 | 5.360 | 5.050 | 5.230 | 149,857,282 | 785,252,157 |
| 2023/05/04 | 5.080 | 5.460 | 5.060 | 5.370 | 176,599,599 | 925,823,397 |
| 2023/04/03 | 5.110 | 5.290 | 4.970 | 5.090 | 161,423,354 | 825,680,455 |
| 2023/03/01 | 5.470 | 5.540 | 5.070 | 5.100 | 201,104,724 | 1,064,849,513 |
| 2023/02/01 | 5.310 | 5.510 | 5.260 | 5.430 | 195,869,026 | 1,053,285,687 |
| 2023/01/03 | 5.220 | 5.470 | 5.070 | 5.310 | 159,442,922 | 839,865,591 |
| 2022/12/01 | 5.530 | 5.560 | 4.980 | 5.280 | 186,492,530 | 995,403,878 |
| 2022/11/01 | 5.050 | 5.570 | 5.040 | 5.510 | 237,725,342 | 1,258,161,372 |
| 2022/10/10 | 4.860 | 5.370 | 4.750 | 5.030 | 201,021,676 | 1,005,610,934 |
| 2022/09/01 | 5.560 | 6.200 | 4.760 | 4.810 | 377,336,523 | 2,012,147,008 |
| 2022/08/01 | 5.950 | 6.290 | 5.410 | 5.580 | 527,597,160 | 3,064,020,506 |
| 2022/07/01 | 5.630 | 6.270 | 5.630 | 5.970 | 646,995,126 | 3,801,096,365 |
| 2022/06/01 | 5.970 | 6.660 | 5.600 | 5.630 | 545,211,604 | 3,252,187,217 |
| 2022/05/05 | 5.000 | 6.310 | 4.920 | 6.090 | 648,234,091 | 3,617,146,227 |
| 2022/04/01 | 5.850 | 6.170 | 4.500 | 4.980 | 355,726,215 | 1,912,028,405 |
| 2022/03/01 | 7.040 | 7.230 | 5.750 | 5.910 | 834,518,411 | 5,409,765,599 |
| 2022/02/07 | 5.940 | 7.670 | 5.900 | 7.030 | 815,375,440 | 5,410,016,044 |
| 2022/01/04 | 6.820 | 6.930 | 5.630 | 5.860 | 531,126,812 | 3,351,410,183 |
| 2021/12/01 | 6.700 | 8.000 | 6.430 | 6.840 | 1,400,335,450 | 9,791,845,634 |
| 2021/11/01 | 5.930 | 7.350 | 5.210 | 6.780 | 1,172,156,433 | 7,405,098,265 |
| 2021/10/08 | 6.640 | 6.700 | 5.180 | 5.950 | 1,209,111,934 | 7,396,742,256 |
| 2021/09/01 | 4.510 | 7.760 | 4.460 | 6.560 | 2,078,945,450 | 12,104,659,882 |
| 2021/08/02 | 4.100 | 4.570 | 4.020 | 4.520 | 444,519,108 | 1,912,543,462 |
| 2021/07/01 | 4.300 | 4.480 | 3.730 | 4.090 | 317,450,466 | 1,317,419,433 |
| 2021/06/01 | 4.300 | 4.480 | 3.990 | 4.300 | 279,023,939 | 1,190,734,659 |
| 2021/05/06 | 4.060 | 4.580 | 4.050 | 4.340 | 295,868,442 | 1,259,659,891 |
| 2021/04/01 | 4.960 | 5.570 | 4.050 | 4.060 | 820,456,672 | 3,823,328,091 |
| 2021/03/01 | 4.090 | 5.190 | 4.020 | 5.050 | 1,240,991,943 | 5,693,050,538 |
| 2021/02/01 | 4.150 | 4.320 | 3.590 | 4.060 | 348,370,987 | 1,403,935,077 |
| 2021/01/04 | 4.440 | 5.380 | 3.850 | 4.200 | 1,092,494,732 | 4,880,720,215 |
| 2020/12/01 | 3.840 | 5.270 | 3.540 | 4.460 | 1,186,023,715 | 5,073,216,440 |
| 2020/11/02 | 3.530 | 4.180 | 3.490 | 3.840 | 557,686,482 | 2,096,901,172 |
| 2020/10/09 | 3.680 | 3.780 | 3.470 | 3.550 | 239,118,103 | 865,607,532 |
| 2020/09/01 | 3.590 | 3.680 | 3.390 | 3.600 | 251,867,904 | 897,909,077 |
| 2020/08/03 | 3.800 | 3.920 | 3.430 | 3.590 | 601,087,885 | 2,215,008,856 |
| 2020/07/01 | 3.110 | 4.030 | 3.090 | 3.920 | 478,551,258 | 1,692,875,075 |
| 2020/06/01 | 3.070 | 3.180 | 3.020 | 3.090 | 98,715,270 | 305,030,184 |
| 2020/05/06 | 3.130 | 3.340 | 3.050 | 3.070 | 103,450,759 | 325,611,263 |
| 2020/04/01 | 3.250 | 3.490 | 3.020 | 3.170 | 277,203,358 | 896,059,854 |
| 2020/03/02 | 3.240 | 4.110 | 3.150 | 3.250 | 817,286,044 | 2,809,420,776 |
| 2020/02/03 | 3.160 | 3.450 | 2.880 | 3.250 | 209,043,623 | 665,803,939 |
| 2020/01/02 | 3.720 | 3.830 | 3.480 | 3.510 | 144,589,574 | 525,583,101 |
| 2019/12/02 | 3.580 | 3.760 | 3.510 | 3.680 | 135,907,892 | 493,685,417 |
| 2019/11/01 | 3.630 | 3.740 | 3.480 | 3.570 | 89,073,354 | 321,109,441 |
| 2019/10/08 | 3.710 | 3.820 | 3.610 | 3.620 | 99,506,627 | 367,179,453 |
| 2019/09/02 | 3.710 | 4.040 | 3.680 | 3.710 | 165,427,289 | 626,142,288 |
| 2019/08/01 | 3.940 | 3.960 | 3.630 | 3.730 | 146,935,379 | 560,558,470 |
| 2019/07/01 | 4.280 | 4.330 | 3.830 | 3.960 | 163,703,478 | 671,184,259 |
| 2019/06/03 | 4.370 | 4.900 | 4.130 | 4.300 | 315,385,943 | 1,395,582,797 |
| 2019/05/06 | 4.040 | 4.520 | 3.850 | 4.380 | 270,222,980 | 1,134,260,958 |
| 2019/04/01 | 4.629 | 4.993 | 4.060 | 4.160 | 306,211,998 | 1,365,858,617 |
| 2019/03/01 | 4.121 | 4.971 | 4.029 | 4.636 | 486,340,232 | 2,158,985,874 |
| 2019/02/01 | 3.536 | 4.357 | 3.529 | 4.114 | 259,565,562 | 1,008,152,642 |
| 2019/01/02 | 3.607 | 3.857 | 3.493 | 3.521 | 163,064,704 | 590,212,696 |
| 2018/12/03 | 3.671 | 3.750 | 3.500 | 3.614 | 136,417,824 | 495,708,267 |
| 2018/11/01 | 3.579 | 3.929 | 3.436 | 3.571 | 227,760,585 | 826,486,222 |