日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.230 | 6.800 | 6.000 | 6.150 | 204,754,288 | 1,288,928,242 |
| 2026/03/02 | 6.910 | 7.510 | 5.350 | 6.170 | 1,642,286,275 | 10,650,226,493 |
| 2026/02/02 | 5.660 | 6.980 | 5.340 | 6.620 | 895,902,551 | 5,509,800,688 |
| 2026/01/05 | 5.260 | 6.090 | 5.230 | 6.020 | 409,335,214 | 2,312,743,959 |
| 2025/12/01 | 5.530 | 5.690 | 4.990 | 5.250 | 281,705,138 | 1,511,348,065 |
| 2025/11/03 | 5.640 | 6.150 | 5.260 | 5.540 | 367,078,530 | 2,073,075,998 |
| 2025/10/09 | 5.550 | 5.740 | 5.490 | 5.570 | 154,346,364 | 862,410,308 |
| 2025/09/01 | 5.830 | 6.030 | 5.460 | 5.540 | 261,422,321 | 1,494,028,564 |
| 2025/08/01 | 6.000 | 6.250 | 5.710 | 5.840 | 435,031,571 | 2,588,437,847 |
| 2025/07/01 | 5.910 | 6.580 | 5.650 | 5.940 | 761,585,764 | 4,584,746,299 |
| 2025/06/03 | 5.550 | 6.440 | 5.520 | 5.890 | 900,502,734 | 5,267,940,993 |
| 2025/05/06 | 5.360 | 6.130 | 5.350 | 5.580 | 535,726,596 | 3,002,747,570 |
| 2025/04/01 | 5.650 | 6.850 | 5.320 | 5.330 | 1,466,862,760 | 8,489,468,223 |
| 2025/03/03 | 5.200 | 7.030 | 5.140 | 5.610 | 753,457,058 | 4,328,610,798 |
| 2025/02/05 | 5.190 | 5.340 | 5.040 | 5.190 | 199,178,992 | 1,033,738,968 |
| 2025/01/02 | 5.640 | 5.740 | 5.040 | 5.190 | 168,152,373 | 908,443,195 |
| 2024/12/02 | 6.200 | 6.840 | 5.680 | 5.680 | 484,553,283 | 2,955,775,026 |
| 2024/11/01 | 5.640 | 6.710 | 5.540 | 6.210 | 553,503,752 | 3,334,860,105 |
| 2024/10/08 | 6.590 | 6.600 | 5.380 | 5.640 | 282,080,965 | 1,707,295,040 |
| 2024/09/02 | 5.160 | 6.070 | 4.580 | 6.040 | 162,454,575 | 887,408,115 |
| 2024/08/01 | 5.640 | 5.700 | 4.950 | 5.200 | 119,746,821 | 643,339,795 |
| 2024/07/01 | 5.890 | 6.000 | 5.310 | 5.640 | 123,807,269 | 706,939,505 |
| 2024/06/03 | 6.490 | 6.500 | 5.730 | 5.830 | 155,269,062 | 952,963,868 |
| 2024/05/06 | 6.850 | 7.390 | 6.500 | 6.510 | 416,201,854 | 2,835,375,130 |
| 2024/04/01 | 6.640 | 7.910 | 6.630 | 6.810 | 611,622,476 | 4,279,828,275 |
| 2024/03/01 | 6.230 | 6.960 | 5.960 | 6.650 | 291,853,747 | 1,882,456,668 |
| 2024/02/01 | 5.990 | 6.250 | 4.860 | 6.120 | 188,338,494 | 1,093,304,957 |
| 2024/01/02 | 6.840 | 6.950 | 5.840 | 5.980 | 152,817,497 | 978,414,024 |
| 2023/12/01 | 6.770 | 7.090 | 6.540 | 6.840 | 205,155,089 | 1,397,106,156 |
| 2023/11/01 | 6.450 | 6.950 | 6.380 | 6.780 | 226,343,974 | 1,502,923,987 |
| 2023/10/09 | 6.610 | 6.760 | 5.900 | 6.500 | 118,465,775 | 763,215,755 |
| 2023/09/01 | 6.720 | 7.080 | 6.510 | 6.560 | 198,505,300 | 1,333,459,352 |
| 2023/08/01 | 7.230 | 7.250 | 6.560 | 6.610 | 264,476,147 | 1,828,191,366 |
| 2023/07/03 | 6.820 | 7.440 | 6.790 | 7.230 | 228,307,328 | 1,614,132,808 |
| 2023/06/01 | 6.600 | 6.860 | 6.500 | 6.810 | 127,164,782 | 851,050,303 |
| 2023/05/04 | 7.350 | 7.420 | 6.560 | 6.570 | 154,197,807 | 1,075,529,703 |
| 2023/04/03 | 7.710 | 8.180 | 6.970 | 7.420 | 232,476,079 | 1,759,843,918 |
| 2023/03/01 | 8.450 | 8.590 | 7.530 | 7.710 | 321,631,887 | 2,595,569,328 |
| 2023/02/01 | 8.370 | 8.620 | 8.070 | 8.410 | 378,820,902 | 3,169,783,897 |
| 2023/01/03 | 7.830 | 8.460 | 7.620 | 8.300 | 348,671,311 | 2,807,675,731 |
| 2022/12/01 | 8.460 | 8.950 | 7.700 | 7.890 | 495,039,572 | 4,084,076,469 |
| 2022/11/01 | 7.550 | 8.580 | 7.520 | 8.380 | 461,395,365 | 3,694,623,385 |
| 2022/10/10 | 7.870 | 8.430 | 7.500 | 7.520 | 387,767,945 | 3,036,223,009 |
| 2022/09/01 | 8.890 | 9.680 | 7.680 | 7.830 | 563,780,547 | 4,803,410,260 |
| 2022/08/01 | 8.500 | 10.380 | 7.800 | 8.990 | 1,112,747,869 | 9,922,929,121 |
| 2022/07/01 | 10.020 | 11.050 | 8.420 | 8.610 | 836,485,616 | 7,967,525,492 |
| 2022/06/01 | 9.650 | 10.490 | 8.350 | 10.160 | 1,052,697,513 | 10,171,689,719 |
| 2022/05/05 | 7.500 | 10.280 | 6.930 | 9.740 | 1,212,220,331 | 10,440,247,600 |
| 2022/04/01 | 7.000 | 9.280 | 6.040 | 7.520 | 1,188,498,044 | 8,866,195,408 |
| 2022/03/01 | 7.210 | 7.660 | 6.130 | 7.110 | 561,776,174 | 3,947,882,062 |
| 2022/02/07 | 6.650 | 7.900 | 6.650 | 7.200 | 670,882,304 | 4,763,264,358 |
| 2022/01/04 | 6.950 | 7.510 | 6.310 | 6.590 | 442,754,206 | 3,028,438,769 |
| 2021/12/01 | 7.660 | 8.360 | 6.900 | 6.950 | 673,336,173 | 5,028,137,871 |
| 2021/11/01 | 8.060 | 8.420 | 7.050 | 7.670 | 818,445,966 | 6,383,878,534 |
| 2021/10/08 | 10.970 | 11.180 | 7.980 | 8.090 | 837,288,011 | 8,000,286,945 |
| 2021/09/01 | 12.340 | 16.000 | 10.300 | 10.770 | 1,065,385,464 | 13,160,173,944 |
| 2021/08/02 | 9.640 | 12.970 | 9.080 | 12.150 | 964,615,586 | 10,572,186,822 |
| 2021/07/01 | 7.780 | 11.110 | 7.130 | 9.640 | 1,121,251,078 | 9,995,953,360 |
| 2021/06/01 | 7.190 | 8.840 | 6.730 | 7.800 | 701,836,183 | 5,362,028,438 |
| 2021/05/06 | 6.170 | 7.700 | 6.000 | 7.200 | 618,370,867 | 4,184,824,842 |
| 2021/04/01 | 5.040 | 6.170 | 4.830 | 6.020 | 543,795,919 | 2,999,034,493 |
| 2021/03/01 | 4.810 | 6.130 | 4.380 | 5.070 | 1,375,501,075 | 7,011,616,729 |
| 2021/02/01 | 3.350 | 5.020 | 3.330 | 4.590 | 446,544,404 | 1,818,552,085 |
| 2021/01/04 | 3.920 | 4.280 | 3.340 | 3.350 | 265,780,722 | 989,368,737 |
| 2020/12/01 | 4.030 | 4.110 | 3.570 | 3.960 | 205,287,706 | 804,214,588 |
| 2020/11/02 | 3.510 | 4.260 | 3.440 | 4.020 | 230,117,849 | 876,173,710 |
| 2020/10/09 | 3.960 | 4.190 | 3.480 | 3.500 | 124,821,953 | 472,139,037 |
| 2020/09/01 | 5.020 | 5.180 | 3.900 | 3.910 | 326,870,153 | 1,471,732,863 |
| 2020/08/03 | 4.860 | 5.440 | 4.330 | 5.070 | 797,657,776 | 3,928,464,546 |
| 2020/07/01 | 3.400 | 5.330 | 3.380 | 5.000 | 739,633,903 | 3,163,784,020 |
| 2020/06/01 | 3.450 | 3.800 | 3.340 | 3.380 | 119,459,510 | 417,212,338 |
| 2020/05/06 | 3.520 | 3.610 | 3.300 | 3.450 | 69,704,354 | 241,874,108 |
| 2020/04/01 | 3.690 | 3.960 | 3.490 | 3.560 | 164,990,064 | 606,338,485 |
| 2020/03/02 | 3.800 | 4.260 | 3.600 | 3.700 | 227,413,282 | 873,267,002 |
| 2020/02/03 | 3.930 | 4.160 | 3.540 | 3.790 | 250,237,900 | 964,667,104 |
| 2020/01/02 | 4.920 | 5.110 | 4.280 | 4.370 | 148,434,036 | 693,186,948 |
| 2019/12/02 | 4.510 | 4.970 | 4.390 | 4.910 | 169,819,166 | 797,300,984 |
| 2019/11/01 | 4.400 | 4.550 | 4.350 | 4.500 | 75,746,844 | 337,073,455 |
| 2019/10/08 | 4.530 | 4.720 | 4.380 | 4.400 | 65,353,814 | 294,582,316 |
| 2019/09/02 | 4.640 | 5.080 | 4.500 | 4.530 | 98,843,389 | 463,328,385 |
| 2019/08/01 | 5.030 | 5.050 | 4.350 | 4.610 | 100,208,948 | 476,994,592 |
| 2019/07/01 | 5.160 | 5.270 | 4.960 | 5.030 | 127,257,078 | 649,647,383 |
| 2019/06/03 | 5.170 | 5.280 | 4.910 | 5.080 | 109,616,982 | 560,142,778 |
| 2019/05/06 | 5.600 | 5.690 | 5.140 | 5.220 | 180,081,920 | 974,693,392 |
| 2019/04/01 | 6.020 | 7.810 | 5.640 | 5.760 | 553,616,867 | 3,491,938,388 |
| 2019/03/01 | 5.590 | 6.090 | 5.490 | 6.020 | 452,507,605 | 2,623,412,839 |
| 2019/02/01 | 4.730 | 5.820 | 4.720 | 5.590 | 186,854,713 | 974,447,328 |
| 2019/01/02 | 4.850 | 5.110 | 4.680 | 4.700 | 118,219,768 | 571,592,578 |
| 2018/12/03 | 5.380 | 5.580 | 4.820 | 4.850 | 161,707,633 | 834,007,117 |
| 2018/11/01 | 5.150 | 5.690 | 5.070 | 5.380 | 248,318,722 | 1,321,676,397 |