日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.640 | 6.640 | 6.010 | 6.100 | 203,720,310 | 1,293,114,667 |
| 2026/03/02 | 7.910 | 8.370 | 6.480 | 6.510 | 2,765,931,091 | 20,239,700,758 |
| 2026/02/02 | 6.760 | 8.070 | 6.550 | 7.930 | 1,706,824,371 | 12,506,755,578 |
| 2026/01/05 | 5.680 | 7.110 | 5.600 | 6.780 | 2,260,344,492 | 14,223,217,715 |
| 2025/12/01 | 5.580 | 5.830 | 5.430 | 5.640 | 740,601,862 | 4,162,182,464 |
| 2025/11/03 | 5.860 | 6.440 | 5.400 | 5.600 | 1,379,836,427 | 8,037,547,187 |
| 2025/10/09 | 6.300 | 6.530 | 5.550 | 5.860 | 1,457,614,352 | 8,833,142,973 |
| 2025/09/01 | 5.190 | 6.290 | 5.140 | 6.220 | 2,550,609,263 | 14,563,978,891 |
| 2025/08/01 | 5.160 | 5.390 | 5.120 | 5.170 | 884,579,062 | 4,608,656,913 |
| 2025/07/01 | 5.070 | 5.400 | 5.050 | 5.160 | 913,199,202 | 4,721,239,874 |
| 2025/06/03 | 5.130 | 5.240 | 4.970 | 5.060 | 416,761,519 | 2,125,483,746 |
| 2025/05/06 | 5.330 | 5.540 | 5.130 | 5.160 | 678,730,861 | 3,590,486,254 |
| 2025/04/01 | 5.260 | 5.790 | 4.860 | 5.340 | 1,207,286,772 | 6,413,710,976 |
| 2025/03/03 | 5.100 | 5.530 | 5.020 | 5.260 | 823,729,253 | 4,306,044,670 |
| 2025/02/05 | 5.190 | 5.400 | 5.090 | 5.100 | 520,368,394 | 2,703,313,806 |
| 2025/01/02 | 5.280 | 5.290 | 4.930 | 5.150 | 483,857,744 | 2,497,915,603 |
| 2024/12/02 | 5.500 | 5.750 | 5.260 | 5.260 | 887,522,854 | 4,830,343,132 |
| 2024/11/01 | 6.110 | 6.220 | 5.320 | 5.530 | 1,415,399,534 | 8,202,240,299 |
| 2024/10/07 | 5.300 | 6.840 | 5.170 | 6.110 | 3,485,818,266 | 20,409,465,947 |
| 2024/09/02 | 4.720 | 5.570 | 4.300 | 5.500 | 593,571,803 | 2,981,214,380 |
| 2024/08/01 | 5.200 | 5.250 | 4.570 | 4.730 | 618,582,993 | 3,054,253,527 |
| 2024/07/01 | 5.320 | 5.530 | 5.000 | 5.230 | 1,062,725,673 | 5,600,564,296 |
| 2024/06/03 | 5.860 | 6.010 | 5.160 | 5.330 | 2,084,359,406 | 11,651,569,079 |
| 2024/05/06 | 4.790 | 6.800 | 4.780 | 5.910 | 2,873,712,203 | 16,006,576,970 |
| 2024/04/01 | 4.370 | 4.830 | 4.370 | 4.740 | 874,212,191 | 4,001,706,304 |
| 2024/03/01 | 4.370 | 4.530 | 4.190 | 4.370 | 590,322,442 | 2,576,757,459 |
| 2024/02/01 | 3.990 | 4.320 | 3.460 | 4.290 | 508,308,085 | 2,040,856,961 |
| 2024/01/02 | 4.400 | 4.460 | 3.790 | 3.990 | 497,407,591 | 2,069,215,578 |
| 2023/12/01 | 4.490 | 4.560 | 4.240 | 4.400 | 288,457,982 | 1,275,705,425 |
| 2023/11/01 | 4.690 | 4.730 | 4.470 | 4.490 | 286,160,556 | 1,314,907,754 |
| 2023/10/09 | 4.890 | 4.920 | 4.410 | 4.680 | 253,615,374 | 1,198,332,642 |
| 2023/09/01 | 5.030 | 5.130 | 4.820 | 4.910 | 221,909,375 | 1,103,444,367 |
| 2023/08/01 | 5.370 | 5.450 | 4.840 | 5.010 | 392,906,814 | 2,030,345,961 |
| 2023/07/03 | 5.410 | 5.580 | 5.230 | 5.370 | 444,484,987 | 2,399,107,717 |
| 2023/06/01 | 5.620 | 5.650 | 5.150 | 5.390 | 647,165,247 | 3,528,668,509 |
| 2023/05/04 | 5.490 | 5.790 | 5.430 | 5.650 | 649,879,114 | 3,632,824,247 |
| 2023/04/03 | 5.580 | 5.580 | 5.100 | 5.450 | 352,563,343 | 1,913,537,544 |
| 2023/03/01 | 5.810 | 6.010 | 5.500 | 5.560 | 428,598,770 | 2,451,584,964 |
| 2023/02/01 | 6.050 | 6.090 | 5.770 | 5.830 | 402,484,657 | 2,388,746,439 |
| 2023/01/03 | 6.020 | 6.220 | 5.820 | 6.040 | 334,290,054 | 2,014,097,575 |
| 2022/12/01 | 6.340 | 6.390 | 5.570 | 6.090 | 494,663,200 | 3,016,208,862 |
| 2022/11/01 | 5.950 | 6.390 | 5.920 | 6.320 | 590,247,214 | 3,627,069,130 |
| 2022/10/10 | 6.000 | 6.280 | 5.790 | 5.920 | 427,847,240 | 2,566,013,821 |
| 2022/09/01 | 6.540 | 7.690 | 5.970 | 5.990 | 1,281,995,740 | 8,393,867,107 |
| 2022/08/01 | 7.290 | 7.700 | 6.450 | 6.560 | 1,581,278,242 | 11,068,947,694 |
| 2022/07/01 | 7.200 | 8.090 | 7.110 | 7.300 | 2,026,019,649 | 15,043,195,893 |
| 2022/06/01 | 7.200 | 7.610 | 6.820 | 6.950 | 1,567,942,537 | 11,202,949,426 |
| 2022/05/05 | 6.350 | 7.330 | 5.860 | 7.290 | 1,598,547,143 | 10,722,254,961 |
| 2022/04/01 | 8.340 | 8.600 | 5.610 | 6.310 | 1,488,969,112 | 10,742,912,143 |
| 2022/03/01 | 8.870 | 9.710 | 7.870 | 8.380 | 2,572,220,019 | 22,397,605,815 |
| 2022/02/07 | 7.900 | 9.000 | 7.600 | 8.860 | 1,300,212,118 | 10,843,769,064 |
| 2022/01/04 | 9.300 | 9.340 | 7.500 | 7.660 | 1,959,786,517 | 16,560,196,068 |
| 2021/12/01 | 7.350 | 10.460 | 7.190 | 9.090 | 4,117,237,371 | 35,089,155,494 |
| 2021/11/01 | 7.400 | 7.920 | 6.270 | 7.290 | 3,006,518,823 | 21,707,065,902 |
| 2021/10/08 | 8.000 | 8.170 | 5.500 | 7.560 | 2,602,533,415 | 19,018,012,930 |
| 2021/09/01 | 6.450 | 7.970 | 6.100 | 7.430 | 1,931,300,759 | 13,494,964,053 |
| 2021/08/02 | 5.830 | 6.980 | 5.720 | 6.350 | 2,727,543,741 | 16,965,322,069 |
| 2021/07/01 | 5.820 | 5.840 | 4.770 | 5.580 | 1,390,668,252 | 7,652,152,056 |
| 2021/06/01 | 5.310 | 6.180 | 4.720 | 5.740 | 1,311,283,761 | 7,195,669,638 |
| 2021/05/06 | 4.660 | 5.480 | 4.640 | 5.350 | 1,088,833,518 | 5,479,554,679 |
| 2021/04/01 | 4.900 | 5.300 | 4.380 | 4.610 | 1,404,137,517 | 6,736,349,737 |
| 2021/03/01 | 4.350 | 5.770 | 4.230 | 4.970 | 2,736,969,003 | 13,219,560,284 |
| 2021/02/01 | 4.040 | 4.450 | 3.660 | 4.290 | 460,352,216 | 1,892,047,607 |
| 2021/01/04 | 4.260 | 4.480 | 3.990 | 4.060 | 746,921,857 | 3,135,204,494 |
| 2020/12/01 | 4.080 | 4.700 | 3.820 | 4.270 | 808,516,744 | 3,409,919,367 |
| 2020/11/02 | 3.870 | 4.120 | 3.800 | 4.070 | 326,823,943 | 1,295,856,933 |
| 2020/10/09 | 4.040 | 4.220 | 3.860 | 3.870 | 229,434,906 | 917,166,036 |
| 2020/09/01 | 4.260 | 4.270 | 3.840 | 3.960 | 356,663,832 | 1,456,080,094 |
| 2020/08/03 | 4.350 | 4.740 | 4.160 | 4.260 | 1,136,666,641 | 4,975,758,220 |
| 2020/07/01 | 3.720 | 4.660 | 3.680 | 4.350 | 1,967,647,502 | 8,072,273,876 |
| 2020/06/01 | 3.730 | 3.870 | 3.360 | 3.720 | 484,100,158 | 1,776,647,579 |
| 2020/05/06 | 3.800 | 3.930 | 3.500 | 3.590 | 292,182,400 | 1,082,535,792 |
| 2020/04/01 | 3.390 | 4.040 | 3.340 | 3.840 | 531,267,304 | 1,940,453,827 |
| 2020/03/02 | 3.880 | 4.600 | 3.370 | 3.390 | 1,153,684,364 | 4,395,537,426 |
| 2020/02/03 | 3.420 | 4.200 | 3.080 | 3.820 | 1,135,121,205 | 4,120,489,974 |
| 2020/01/02 | 3.170 | 4.240 | 3.160 | 3.800 | 1,087,177,019 | 3,905,683,440 |
| 2019/12/02 | 3.140 | 3.200 | 3.030 | 3.140 | 250,421,212 | 783,192,340 |
| 2019/11/01 | 3.380 | 3.460 | 3.110 | 3.140 | 279,385,660 | 914,289,572 |
| 2019/10/08 | 2.990 | 3.530 | 2.990 | 3.390 | 623,791,236 | 2,011,726,736 |
| 2019/09/02 | 2.830 | 3.170 | 2.820 | 3.000 | 364,334,050 | 1,076,607,117 |
| 2019/08/01 | 2.990 | 3.000 | 2.730 | 2.830 | 210,948,577 | 609,114,016 |
| 2019/07/01 | 3.220 | 3.220 | 2.970 | 3.000 | 233,461,015 | 724,312,799 |
| 2019/06/03 | 3.010 | 3.300 | 2.900 | 3.180 | 337,609,676 | 1,045,745,971 |
| 2019/05/06 | 3.190 | 3.300 | 2.940 | 3.030 | 512,232,566 | 1,595,604,443 |
| 2019/04/01 | 3.110 | 3.830 | 3.090 | 3.300 | 1,545,935,013 | 5,151,828,430 |
| 2019/03/01 | 2.860 | 3.390 | 2.820 | 3.080 | 1,148,015,333 | 3,487,096,573 |
| 2019/02/01 | 2.360 | 3.000 | 2.350 | 2.870 | 591,522,979 | 1,564,578,279 |
| 2019/01/02 | 2.440 | 2.610 | 2.330 | 2.350 | 393,691,512 | 957,654,602 |
| 2018/12/03 | 2.650 | 2.680 | 2.250 | 2.450 | 120,469,817 | 302,078,066 |
| 2018/11/01 | 2.600 | 2.830 | 2.570 | 2.610 | 268,514,035 | 712,233,477 |