日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.600 | 7.640 | 7.260 | 7.270 | 17,255,061 | 128,420,791 |
| 2026/03/02 | 8.710 | 8.730 | 7.070 | 7.470 | 218,160,717 | 1,744,194,932 |
| 2026/02/02 | 8.590 | 8.920 | 8.400 | 8.790 | 141,504,659 | 1,227,552,916 |
| 2026/01/05 | 8.880 | 9.570 | 8.360 | 8.480 | 412,440,094 | 3,638,752,729 |
| 2025/12/01 | 8.900 | 9.170 | 8.130 | 8.900 | 243,900,759 | 2,140,229,160 |
| 2025/11/03 | 9.600 | 9.840 | 8.570 | 8.920 | 269,989,024 | 2,492,673,664 |
| 2025/10/09 | 9.490 | 9.760 | 8.810 | 9.570 | 284,591,417 | 2,677,293,755 |
| 2025/09/01 | 10.760 | 12.450 | 9.340 | 9.460 | 1,031,106,617 | 10,829,197,245 |
| 2025/08/01 | 7.040 | 14.390 | 6.980 | 10.770 | 2,521,868,208 | 24,701,699,097 |
| 2025/07/01 | 7.250 | 7.460 | 6.900 | 7.040 | 437,161,954 | 3,131,172,495 |
| 2025/06/03 | 6.640 | 7.430 | 6.550 | 7.280 | 588,506,786 | 4,104,834,832 |
| 2025/05/06 | 6.440 | 6.980 | 6.280 | 6.720 | 307,797,517 | 2,033,002,599 |
| 2025/04/01 | 6.850 | 7.010 | 5.250 | 6.340 | 278,686,439 | 1,773,142,468 |
| 2025/03/03 | 7.440 | 7.950 | 6.630 | 6.780 | 435,410,105 | 3,134,952,756 |
| 2025/02/05 | 6.860 | 8.680 | 6.860 | 7.450 | 1,140,968,148 | 8,514,474,804 |
| 2025/01/02 | 6.700 | 7.660 | 5.670 | 6.650 | 803,446,357 | 5,358,987,201 |
| 2024/12/02 | 6.380 | 9.680 | 6.240 | 6.610 | 1,543,780,660 | 11,157,674,720 |
| 2024/11/01 | 5.970 | 6.600 | 5.500 | 6.340 | 632,422,231 | 3,859,356,664 |
| 2024/10/07 | 5.440 | 6.180 | 5.050 | 6.030 | 572,153,719 | 3,246,972,355 |
| 2024/09/02 | 4.670 | 5.700 | 4.320 | 5.620 | 468,860,824 | 2,380,640,833 |
| 2024/08/01 | 4.610 | 4.720 | 4.340 | 4.680 | 254,229,373 | 1,166,277,248 |
| 2024/07/01 | 4.620 | 4.770 | 4.170 | 4.610 | 302,526,012 | 1,374,224,409 |
| 2024/06/03 | 4.890 | 4.920 | 4.270 | 4.650 | 237,002,769 | 1,109,765,465 |
| 2024/05/06 | 5.050 | 5.890 | 4.660 | 4.890 | 542,037,184 | 2,776,585,475 |
| 2024/04/01 | 5.560 | 5.720 | 4.100 | 4.980 | 560,904,674 | 2,855,004,790 |
| 2024/03/01 | 4.460 | 6.700 | 4.380 | 5.520 | 791,085,915 | 4,165,067,342 |
| 2024/02/01 | 4.750 | 4.980 | 3.120 | 4.450 | 439,928,152 | 1,902,689,257 |
| 2024/01/02 | 6.080 | 6.150 | 4.740 | 4.770 | 216,778,975 | 1,178,193,729 |
| 2023/12/01 | 6.300 | 6.550 | 5.750 | 6.040 | 242,024,213 | 1,490,869,152 |
| 2023/11/01 | 6.090 | 6.710 | 6.030 | 6.340 | 274,172,461 | 1,725,230,210 |
| 2023/10/09 | 5.980 | 6.130 | 5.470 | 6.040 | 142,788,940 | 843,168,690 |
| 2023/09/01 | 5.970 | 6.080 | 5.640 | 5.980 | 151,585,525 | 897,007,344 |
| 2023/08/01 | 5.840 | 6.090 | 5.460 | 5.920 | 221,757,284 | 1,292,290,572 |
| 2023/07/03 | 6.110 | 6.170 | 5.640 | 5.860 | 154,579,509 | 918,975,181 |
| 2023/06/01 | 6.050 | 6.540 | 5.760 | 6.100 | 243,932,221 | 1,491,035,700 |
| 2023/05/04 | 6.220 | 6.420 | 5.530 | 6.090 | 235,326,773 | 1,427,256,878 |
| 2023/04/03 | 6.540 | 7.060 | 5.600 | 6.220 | 553,474,471 | 3,517,330,263 |
| 2023/03/01 | 6.220 | 6.800 | 5.980 | 6.530 | 573,999,806 | 3,663,553,761 |
| 2023/02/01 | 6.020 | 6.990 | 5.950 | 6.220 | 723,070,937 | 4,551,731,548 |
| 2023/01/03 | 5.110 | 6.130 | 5.100 | 6.090 | 511,804,611 | 2,869,944,356 |
| 2022/12/01 | 5.670 | 5.860 | 4.970 | 5.130 | 354,753,720 | 1,918,330,740 |
| 2022/11/01 | 5.330 | 6.170 | 5.230 | 5.660 | 663,928,291 | 3,716,338,608 |
| 2022/10/10 | 5.100 | 5.820 | 4.970 | 5.320 | 460,782,451 | 2,443,298,946 |
| 2022/09/01 | 8.780 | 8.880 | 5.030 | 5.050 | 2,060,230,364 | 14,287,697,574 |
| 2022/08/01 | 5.030 | 8.070 | 4.820 | 8.070 | 1,500,255,850 | 9,747,912,385 |
| 2022/07/01 | 4.870 | 5.080 | 4.410 | 4.990 | 198,820,041 | 961,791,948 |
| 2022/06/01 | 4.560 | 5.040 | 4.390 | 4.910 | 229,918,610 | 1,086,365,432 |
| 2022/05/05 | 4.290 | 4.590 | 4.150 | 4.530 | 175,228,756 | 769,254,238 |
| 2022/04/01 | 5.750 | 6.040 | 3.930 | 4.280 | 292,539,817 | 1,462,699,085 |
| 2022/03/01 | 5.550 | 6.990 | 5.510 | 5.830 | 1,140,708,556 | 6,810,030,079 |
| 2022/02/07 | 5.210 | 6.290 | 4.980 | 5.520 | 568,642,970 | 3,127,536,335 |
| 2022/01/04 | 5.390 | 5.870 | 4.780 | 5.070 | 478,927,298 | 2,527,538,815 |
| 2021/12/01 | 5.100 | 5.610 | 4.820 | 5.390 | 399,165,797 | 2,087,637,118 |
| 2021/11/01 | 4.480 | 5.970 | 4.430 | 5.090 | 624,503,263 | 3,117,832,540 |
| 2021/10/08 | 4.640 | 5.330 | 4.270 | 4.450 | 218,600,024 | 1,021,408,612 |
| 2021/09/01 | 4.560 | 5.000 | 4.440 | 4.640 | 228,516,853 | 1,064,888,534 |
| 2021/08/02 | 4.480 | 4.870 | 4.370 | 4.550 | 177,448,355 | 810,495,361 |
| 2021/07/01 | 4.550 | 4.720 | 4.170 | 4.490 | 146,088,102 | 654,839,917 |
| 2021/06/01 | 4.140 | 4.940 | 4.110 | 4.580 | 235,692,942 | 1,047,065,894 |
| 2021/05/06 | 3.970 | 4.180 | 3.950 | 4.140 | 68,679,387 | 278,838,311 |
| 2021/04/01 | 4.050 | 4.430 | 3.930 | 3.970 | 119,974,516 | 491,295,643 |
| 2021/03/01 | 4.020 | 4.240 | 3.880 | 4.060 | 118,742,520 | 480,907,206 |
| 2021/02/01 | 3.900 | 4.380 | 3.620 | 4.020 | 114,845,955 | 457,086,900 |
| 2021/01/04 | 4.360 | 4.420 | 3.750 | 3.860 | 91,471,280 | 374,803,569 |
| 2020/12/01 | 4.850 | 4.980 | 4.180 | 4.360 | 94,417,250 | 433,611,220 |
| 2020/11/02 | 4.700 | 5.010 | 4.590 | 4.890 | 110,796,166 | 531,544,606 |
| 2020/10/09 | 4.770 | 5.090 | 4.650 | 4.660 | 76,583,955 | 367,028,604 |
| 2020/09/01 | 5.500 | 5.950 | 4.670 | 4.720 | 254,205,458 | 1,324,410,436 |
| 2020/08/03 | 5.370 | 5.670 | 5.130 | 5.500 | 215,382,356 | 1,166,833,913 |
| 2020/07/01 | 5.120 | 5.830 | 4.980 | 5.320 | 321,021,747 | 1,705,428,030 |
| 2020/06/01 | 4.750 | 5.380 | 4.710 | 5.070 | 282,234,439 | 1,404,821,920 |
| 2020/05/06 | 4.560 | 4.950 | 4.500 | 4.750 | 132,479,151 | 621,327,218 |
| 2020/04/01 | 4.470 | 6.330 | 4.230 | 4.630 | 399,560,547 | 1,963,840,088 |
| 2020/03/02 | 4.920 | 5.780 | 4.450 | 4.510 | 335,663,304 | 1,649,785,139 |
| 2020/02/03 | 4.480 | 5.680 | 4.030 | 4.860 | 226,240,669 | 1,077,471,186 |
| 2020/01/02 | 5.180 | 5.630 | 4.940 | 4.980 | 141,405,217 | 732,832,537 |
| 2019/12/02 | 5.010 | 5.630 | 5.010 | 5.160 | 195,559,983 | 1,017,400,811 |
| 2019/11/01 | 5.120 | 5.780 | 4.820 | 5.030 | 167,496,821 | 868,889,758 |
| 2019/10/08 | 5.420 | 5.620 | 5.100 | 5.120 | 100,105,603 | 532,061,279 |
| 2019/09/02 | 5.290 | 6.380 | 5.240 | 5.380 | 332,456,641 | 1,852,614,631 |
| 2019/08/01 | 5.750 | 5.750 | 5.000 | 5.240 | 116,778,547 | 634,691,402 |
| 2019/07/01 | 6.470 | 6.660 | 5.500 | 5.760 | 146,446,493 | 892,957,491 |
| 2019/06/03 | 6.450 | 6.830 | 6.070 | 6.360 | 290,760,745 | 1,868,864,688 |
| 2019/05/06 | 6.410 | 6.730 | 5.930 | 6.360 | 295,041,534 | 1,875,726,552 |
| 2019/04/01 | 7.070 | 8.310 | 6.710 | 6.710 | 591,182,524 | 4,256,514,172 |
| 2019/03/01 | 6.920 | 8.080 | 6.700 | 7.110 | 637,253,676 | 4,589,819,601 |
| 2019/02/01 | 5.670 | 7.350 | 5.670 | 6.920 | 389,361,585 | 2,492,887,547 |
| 2019/01/02 | 5.990 | 7.670 | 5.510 | 5.620 | 535,663,809 | 3,319,776,456 |
| 2018/12/03 | 5.870 | 6.470 | 5.660 | 5.970 | 291,640,064 | 1,747,653,083 |
| 2018/11/01 | 4.910 | 6.960 | 4.910 | 5.690 | 507,881,826 | 2,853,026,157 |