日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.110 | 7.220 | 6.720 | 6.720 | 24,314,170 | 168,801,125 |
| 2026/03/02 | 7.500 | 7.680 | 6.390 | 7.000 | 234,244,958 | 1,673,094,612 |
| 2026/02/02 | 7.140 | 7.960 | 7.060 | 7.500 | 145,252,121 | 1,077,044,477 |
| 2026/01/05 | 7.230 | 7.850 | 7.080 | 7.180 | 186,362,003 | 1,366,965,292 |
| 2025/12/01 | 7.810 | 8.280 | 7.100 | 7.220 | 425,843,431 | 3,237,474,684 |
| 2025/11/03 | 7.400 | 8.370 | 7.340 | 7.810 | 404,924,606 | 3,130,067,204 |
| 2025/10/09 | 7.270 | 7.660 | 7.010 | 7.390 | 186,028,581 | 1,364,054,570 |
| 2025/09/01 | 7.180 | 8.230 | 6.830 | 7.260 | 423,545,218 | 3,123,645,982 |
| 2025/08/01 | 7.870 | 8.740 | 7.010 | 7.180 | 511,725,464 | 3,940,286,072 |
| 2025/07/01 | 6.920 | 8.020 | 6.860 | 8.020 | 700,745,591 | 5,224,058,380 |
| 2025/06/03 | 7.910 | 9.260 | 6.480 | 6.920 | 860,973,907 | 6,579,993,084 |
| 2025/05/06 | 5.750 | 8.830 | 5.750 | 8.240 | 1,238,866,704 | 8,848,605,433 |
| 2025/04/01 | 5.910 | 6.970 | 4.410 | 5.690 | 1,068,519,500 | 6,138,644,527 |
| 2025/03/03 | 5.130 | 6.780 | 4.830 | 6.340 | 373,943,327 | 2,157,652,996 |
| 2025/02/05 | 5.350 | 5.700 | 5.080 | 5.090 | 173,632,043 | 921,117,988 |
| 2025/01/02 | 5.630 | 6.150 | 4.750 | 5.320 | 262,401,937 | 1,433,370,580 |
| 2024/12/02 | 5.930 | 7.210 | 5.250 | 5.590 | 507,832,211 | 3,044,454,104 |
| 2024/11/01 | 6.070 | 6.770 | 5.020 | 5.910 | 614,889,500 | 3,653,980,853 |
| 2024/10/08 | 4.840 | 6.200 | 3.970 | 6.200 | 537,277,955 | 2,848,916,356 |
| 2024/09/02 | 3.490 | 4.480 | 3.230 | 4.400 | 505,249,523 | 1,970,473,139 |
| 2024/08/01 | 3.450 | 4.870 | 3.140 | 3.530 | 1,079,004,325 | 4,043,568,707 |
| 2024/07/01 | 2.360 | 3.330 | 2.280 | 3.330 | 546,148,697 | 1,542,870,069 |
| 2024/06/03 | 2.960 | 2.990 | 2.230 | 2.330 | 236,464,606 | 621,310,752 |
| 2024/05/06 | 3.290 | 3.530 | 2.930 | 2.930 | 186,275,197 | 590,492,374 |
| 2024/04/01 | 3.900 | 4.130 | 2.750 | 3.280 | 271,200,310 | 953,269,089 |
| 2024/03/01 | 3.590 | 4.090 | 3.450 | 3.890 | 275,030,034 | 1,032,737,777 |
| 2024/02/01 | 4.150 | 4.180 | 2.520 | 3.570 | 281,074,328 | 1,013,272,952 |
| 2024/01/02 | 5.490 | 6.260 | 4.120 | 4.140 | 332,739,935 | 1,664,531,524 |
| 2023/12/01 | 5.970 | 6.140 | 5.410 | 5.470 | 102,987,442 | 591,920,322 |
| 2023/11/01 | 5.670 | 6.100 | 5.650 | 5.960 | 94,157,434 | 550,350,201 |
| 2023/10/09 | 5.570 | 5.770 | 5.160 | 5.690 | 70,865,782 | 393,127,925 |
| 2023/09/01 | 5.400 | 5.660 | 5.290 | 5.570 | 73,498,053 | 402,769,330 |
| 2023/08/01 | 5.630 | 6.080 | 5.130 | 5.410 | 202,750,249 | 1,127,798,260 |
| 2023/07/03 | 5.350 | 5.760 | 5.200 | 5.640 | 72,083,385 | 395,557,575 |
| 2023/06/01 | 5.310 | 5.460 | 4.960 | 5.270 | 84,569,600 | 443,990,400 |
| 2023/05/04 | 5.600 | 6.070 | 5.020 | 5.310 | 149,874,210 | 824,308,155 |
| 2023/04/03 | 5.740 | 5.790 | 4.970 | 5.630 | 80,375,896 | 444,679,644 |
| 2023/03/01 | 6.350 | 6.420 | 5.650 | 5.760 | 67,387,478 | 407,357,304 |
| 2023/02/01 | 6.500 | 6.710 | 6.240 | 6.390 | 97,420,844 | 629,338,652 |
| 2023/01/03 | 6.970 | 7.170 | 6.100 | 6.490 | 138,312,110 | 924,270,675 |
| 2022/12/01 | 6.730 | 7.800 | 6.350 | 6.980 | 430,126,584 | 2,995,831,657 |
| 2022/11/01 | 6.420 | 7.970 | 6.230 | 6.760 | 605,630,006 | 4,145,537,391 |
| 2022/10/10 | 5.660 | 6.850 | 5.210 | 6.430 | 293,340,806 | 1,771,045,116 |
| 2022/09/01 | 6.180 | 6.710 | 5.250 | 5.880 | 146,649,000 | 880,627,245 |
| 2022/08/01 | 6.010 | 6.280 | 5.540 | 6.120 | 101,371,451 | 606,961,562 |
| 2022/07/01 | 6.080 | 6.950 | 5.780 | 6.000 | 147,392,110 | 914,199,562 |
| 2022/06/01 | 5.960 | 7.190 | 5.750 | 6.050 | 243,085,433 | 1,516,245,388 |
| 2022/05/05 | 5.600 | 8.180 | 5.470 | 5.940 | 416,063,827 | 2,620,161,950 |
| 2022/04/01 | 7.050 | 7.620 | 5.270 | 5.650 | 331,857,287 | 2,123,056,993 |
| 2022/03/01 | 5.760 | 10.600 | 5.700 | 7.100 | 991,881,712 | 7,230,817,680 |
| 2022/02/07 | 5.420 | 6.210 | 5.290 | 5.690 | 143,241,884 | 809,674,749 |
| 2022/01/04 | 6.480 | 7.010 | 5.140 | 5.450 | 305,809,354 | 1,840,972,311 |
| 2021/12/01 | 4.670 | 5.890 | 4.480 | 5.890 | 94,689,214 | 495,461,312 |
| 2021/11/01 | 4.280 | 4.880 | 4.270 | 4.700 | 26,999,477 | 122,375,129 |
| 2021/10/08 | 4.730 | 4.880 | 4.150 | 4.300 | 17,906,937 | 80,849,820 |
| 2021/09/01 | 4.730 | 5.610 | 4.620 | 4.700 | 74,847,633 | 367,876,116 |
| 2021/08/02 | 4.460 | 4.900 | 4.350 | 4.730 | 41,696,054 | 192,218,808 |
| 2021/07/01 | 4.980 | 5.110 | 4.330 | 4.430 | 44,685,016 | 210,578,137 |
| 2021/06/01 | 5.060 | 5.910 | 4.820 | 4.970 | 99,816,203 | 518,046,093 |
| 2021/05/06 | 4.810 | 5.650 | 4.750 | 5.140 | 51,658,335 | 262,811,779 |
| 2021/04/01 | 5.050 | 5.140 | 4.540 | 4.800 | 27,143,238 | 132,526,859 |
| 2021/03/01 | 4.640 | 5.190 | 4.500 | 5.020 | 22,206,338 | 107,423,160 |
| 2021/02/01 | 4.620 | 4.850 | 4.030 | 4.550 | 16,970,331 | 76,578,618 |
| 2021/01/04 | 4.180 | 4.650 | 3.860 | 4.570 | 29,886,977 | 128,962,305 |
| 2020/12/01 | 4.990 | 5.000 | 4.140 | 4.260 | 21,467,494 | 98,696,803 |
| 2020/11/02 | 5.210 | 5.210 | 4.950 | 4.970 | 19,183,647 | 97,548,844 |
| 2020/10/09 | 5.230 | 5.340 | 4.950 | 5.190 | 19,077,872 | 98,775,682 |
| 2020/09/01 | 5.470 | 5.500 | 4.800 | 5.180 | 30,311,811 | 158,758,110 |
| 2020/08/03 | 5.900 | 5.980 | 5.360 | 5.450 | 43,537,593 | 246,966,996 |
| 2020/07/01 | 5.450 | 6.690 | 5.360 | 5.830 | 65,544,668 | 382,289,276 |
| 2020/06/01 | 4.500 | 5.460 | 4.460 | 5.420 | 47,324,404 | 234,729,043 |
| 2020/05/06 | 5.110 | 5.440 | 4.290 | 4.470 | 48,252,021 | 232,936,631 |
| 2020/04/01 | 6.260 | 6.860 | 5.350 | 5.350 | 118,132,709 | 703,480,282 |
| 2020/03/02 | 5.200 | 6.640 | 4.920 | 6.290 | 169,235,199 | 975,217,834 |
| 2020/02/03 | 3.750 | 6.530 | 3.750 | 5.330 | 87,712,061 | 424,526,375 |
| 2020/01/02 | 4.350 | 4.440 | 3.920 | 3.950 | 42,737,895 | 178,003,332 |
| 2019/12/02 | 3.650 | 4.500 | 3.540 | 4.340 | 75,234,069 | 301,500,531 |
| 2019/11/01 | 3.520 | 3.770 | 3.300 | 3.650 | 26,307,164 | 93,653,503 |
| 2019/10/08 | 3.700 | 3.980 | 3.520 | 3.540 | 22,764,579 | 83,887,473 |
| 2019/09/02 | 4.530 | 4.530 | 3.690 | 3.710 | 54,463,479 | 224,117,216 |
| 2019/08/01 | 3.690 | 4.310 | 3.530 | 4.310 | 51,970,623 | 205,803,667 |
| 2019/07/01 | 3.610 | 3.760 | 3.240 | 3.540 | 33,544,871 | 118,664,981 |
| 2019/06/03 | 3.480 | 3.830 | 3.110 | 3.590 | 50,139,373 | 175,613,153 |
| 2019/05/06 | 4.060 | 4.080 | 3.190 | 3.460 | 52,145,667 | 192,808,603 |
| 2019/04/01 | 4.320 | 5.370 | 4.010 | 4.160 | 108,757,206 | 485,600,924 |
| 2019/03/01 | 4.080 | 4.560 | 3.930 | 4.320 | 105,680,640 | 446,236,502 |
| 2019/02/01 | 3.230 | 4.030 | 3.190 | 4.030 | 35,040,553 | 126,846,801 |
| 2019/01/02 | 3.910 | 4.030 | 3.280 | 3.280 | 35,314,979 | 128,016,798 |
| 2018/12/03 | 3.920 | 4.350 | 3.770 | 3.890 | 54,277,201 | 216,158,952 |
| 2018/11/01 | 3.920 | 4.680 | 3.740 | 3.880 | 149,152,890 | 604,814,968 |