日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.250 | 6.470 | 5.960 | 6.000 | 47,800,970 | 294,931,984 |
| 2026/03/02 | 6.520 | 7.340 | 5.800 | 6.130 | 781,934,356 | 5,041,521,760 |
| 2026/02/02 | 6.390 | 6.690 | 6.330 | 6.660 | 198,238,301 | 1,292,018,126 |
| 2026/01/05 | 6.390 | 7.100 | 6.250 | 6.340 | 487,463,837 | 3,178,264,217 |
| 2025/12/01 | 7.320 | 7.580 | 6.150 | 6.390 | 580,912,475 | 3,985,059,578 |
| 2025/11/03 | 6.720 | 7.990 | 6.550 | 7.410 | 708,341,905 | 5,077,040,604 |
| 2025/10/09 | 6.580 | 6.830 | 6.240 | 6.760 | 276,224,542 | 1,823,772,538 |
| 2025/09/01 | 7.300 | 7.670 | 6.430 | 6.570 | 685,913,640 | 4,796,251,127 |
| 2025/08/01 | 7.470 | 7.950 | 7.000 | 7.300 | 1,304,979,858 | 9,696,000,344 |
| 2025/07/01 | 6.290 | 8.200 | 6.110 | 7.390 | 1,668,238,840 | 11,673,501,282 |
| 2025/06/03 | 6.100 | 6.490 | 5.560 | 6.260 | 557,334,939 | 3,401,136,465 |
| 2025/05/06 | 5.940 | 6.350 | 5.900 | 6.170 | 358,177,330 | 2,181,299,939 |
| 2025/04/01 | 6.210 | 6.260 | 4.800 | 5.810 | 392,662,465 | 2,265,662,423 |
| 2025/03/03 | 7.590 | 8.420 | 5.990 | 6.150 | 1,256,903,575 | 8,845,458,909 |
| 2025/02/05 | 5.820 | 7.580 | 5.810 | 7.580 | 949,854,998 | 6,361,653,849 |
| 2025/01/02 | 5.990 | 6.770 | 5.240 | 5.710 | 621,599,377 | 3,684,530,307 |
| 2024/12/02 | 6.930 | 8.630 | 5.970 | 6.000 | 1,387,002,294 | 9,546,043,288 |
| 2024/11/01 | 8.070 | 10.650 | 5.950 | 6.930 | 2,019,394,468 | 15,953,216,297 |
| 2024/10/08 | 4.990 | 7.340 | 4.410 | 7.340 | 1,561,919,697 | 9,402,756,575 |
| 2024/09/02 | 3.580 | 4.540 | 3.300 | 4.540 | 612,992,298 | 2,445,839,269 |
| 2024/08/01 | 3.500 | 3.870 | 3.180 | 3.630 | 705,366,115 | 2,500,522,877 |
| 2024/07/01 | 3.610 | 3.980 | 3.070 | 3.500 | 865,585,792 | 3,064,173,703 |
| 2024/06/03 | 3.770 | 4.470 | 2.990 | 3.630 | 742,801,200 | 2,759,506,458 |
| 2024/05/06 | 4.380 | 4.440 | 3.690 | 3.760 | 324,228,831 | 1,318,800,770 |
| 2024/04/01 | 5.100 | 5.210 | 3.950 | 4.330 | 394,584,113 | 1,833,829,665 |
| 2024/03/01 | 5.150 | 5.820 | 4.750 | 5.080 | 906,860,594 | 4,715,675,088 |
| 2024/02/01 | 5.020 | 5.510 | 3.860 | 5.110 | 1,024,613,030 | 4,994,988,521 |
| 2024/01/02 | 5.140 | 7.200 | 5.000 | 5.060 | 2,656,872,206 | 14,878,484,353 |
| 2023/12/01 | 5.550 | 5.880 | 4.830 | 5.160 | 584,490,423 | 3,129,946,215 |
| 2023/11/01 | 4.570 | 7.220 | 4.480 | 5.550 | 1,900,991,291 | 10,369,907,492 |
| 2023/10/09 | 4.290 | 5.050 | 4.080 | 4.650 | 757,580,359 | 3,422,369,271 |
| 2023/09/01 | 4.190 | 4.350 | 3.960 | 4.320 | 557,980,015 | 2,346,305,963 |
| 2023/08/01 | 3.990 | 4.960 | 3.680 | 4.190 | 822,013,415 | 3,456,566,410 |
| 2023/07/03 | 3.760 | 4.020 | 3.650 | 4.000 | 180,708,581 | 697,083,351 |
| 2023/06/01 | 4.250 | 4.300 | 3.460 | 3.760 | 296,355,772 | 1,168,382,631 |
| 2023/05/04 | 4.050 | 4.340 | 4.000 | 4.250 | 180,903,847 | 752,560,003 |
| 2023/04/03 | 4.590 | 4.690 | 3.750 | 4.050 | 234,108,186 | 999,641,954 |
| 2023/03/01 | 4.710 | 5.200 | 4.450 | 4.610 | 579,723,036 | 2,749,336,498 |
| 2023/02/01 | 4.800 | 5.030 | 4.610 | 4.720 | 484,413,172 | 2,320,339,093 |
| 2023/01/03 | 4.250 | 5.200 | 4.200 | 4.800 | 499,437,238 | 2,303,654,260 |
| 2022/12/01 | 4.450 | 5.350 | 4.150 | 4.290 | 522,692,186 | 2,383,476,368 |
| 2022/11/01 | 4.610 | 5.240 | 4.440 | 4.450 | 590,606,796 | 2,766,992,839 |
| 2022/10/10 | 3.860 | 5.170 | 3.680 | 4.570 | 520,742,645 | 2,249,608,226 |
| 2022/09/01 | 4.540 | 4.670 | 3.830 | 3.880 | 143,486,983 | 606,949,938 |
| 2022/08/01 | 4.890 | 5.450 | 4.520 | 4.540 | 490,012,923 | 2,376,562,676 |
| 2022/07/01 | 5.290 | 5.540 | 4.630 | 4.910 | 612,878,137 | 3,121,081,912 |
| 2022/06/01 | 4.470 | 5.870 | 4.290 | 5.370 | 923,274,478 | 4,616,372,390 |
| 2022/05/05 | 4.700 | 5.190 | 4.390 | 4.520 | 487,530,075 | 2,291,391,352 |
| 2022/04/01 | 6.100 | 6.490 | 4.090 | 4.750 | 726,900,249 | 3,894,368,084 |
| 2022/03/01 | 5.260 | 7.580 | 5.200 | 6.250 | 2,524,404,849 | 15,329,448,445 |
| 2022/02/07 | 4.800 | 6.740 | 4.730 | 5.310 | 967,592,016 | 5,220,158,926 |
| 2022/01/04 | 5.110 | 6.880 | 4.510 | 4.700 | 1,681,025,339 | 8,909,434,296 |
| 2021/12/01 | 3.660 | 7.250 | 3.560 | 5.280 | 1,647,686,869 | 8,135,453,915 |
| 2021/11/01 | 3.420 | 3.850 | 3.250 | 3.670 | 187,307,022 | 664,471,660 |
| 2021/10/08 | 3.640 | 3.950 | 3.330 | 3.450 | 228,143,041 | 819,603,874 |
| 2021/09/01 | 3.870 | 4.070 | 3.360 | 3.620 | 494,708,910 | 1,845,264,234 |
| 2021/08/02 | 3.210 | 4.200 | 3.210 | 3.930 | 274,379,164 | 998,054,209 |
| 2021/07/01 | 3.800 | 3.810 | 3.050 | 3.250 | 249,215,976 | 866,648,556 |
| 2021/06/01 | 3.650 | 4.650 | 3.500 | 3.820 | 954,801,715 | 3,728,500,697 |
| 2021/05/06 | 3.090 | 3.700 | 3.050 | 3.650 | 430,506,090 | 1,451,881,788 |
| 2021/04/01 | 3.700 | 4.020 | 3.010 | 3.090 | 412,907,810 | 1,426,596,483 |
| 2021/03/01 | 2.930 | 4.210 | 2.920 | 3.650 | 812,893,026 | 2,786,190,846 |
| 2021/02/01 | 2.610 | 3.060 | 2.490 | 2.930 | 115,001,502 | 318,841,664 |
| 2021/01/04 | 3.330 | 3.360 | 2.750 | 2.770 | 119,015,719 | 363,295,482 |
| 2020/12/01 | 3.630 | 3.700 | 3.270 | 3.320 | 91,570,011 | 318,663,638 |
| 2020/11/02 | 3.850 | 3.880 | 3.520 | 3.610 | 104,640,903 | 388,740,954 |
| 2020/10/09 | 4.340 | 4.410 | 3.860 | 3.860 | 86,908,500 | 357,845,748 |
| 2020/09/01 | 4.450 | 4.860 | 4.270 | 4.280 | 278,589,823 | 1,243,903,559 |
| 2020/08/03 | 4.520 | 4.820 | 4.350 | 4.450 | 290,460,432 | 1,317,238,059 |
| 2020/07/01 | 4.300 | 5.220 | 4.100 | 4.530 | 482,289,260 | 2,188,387,517 |
| 2020/06/01 | 4.250 | 4.620 | 3.980 | 4.350 | 204,359,017 | 878,743,773 |
| 2020/05/06 | 4.330 | 4.850 | 4.150 | 4.210 | 318,177,613 | 1,395,208,833 |
| 2020/04/01 | 3.840 | 5.650 | 3.790 | 4.420 | 1,529,286,786 | 6,767,094,028 |
| 2020/03/02 | 3.710 | 4.820 | 3.690 | 3.880 | 714,698,696 | 2,876,662,251 |
| 2020/02/03 | 3.430 | 4.070 | 3.090 | 3.700 | 211,815,930 | 756,712,409 |
| 2020/01/02 | 4.190 | 4.560 | 3.780 | 3.810 | 144,243,677 | 589,235,420 |
| 2019/12/02 | 3.480 | 4.330 | 3.460 | 4.190 | 256,066,437 | 989,696,779 |
| 2019/11/01 | 3.640 | 3.730 | 3.280 | 3.480 | 103,119,590 | 364,269,951 |
| 2019/10/08 | 3.590 | 4.330 | 3.510 | 3.530 | 222,398,838 | 831,771,654 |
| 2019/09/02 | 3.440 | 4.500 | 3.430 | 3.560 | 308,027,457 | 1,149,712,483 |
| 2019/08/01 | 3.550 | 3.650 | 3.160 | 3.440 | 114,699,433 | 395,713,043 |
| 2019/07/01 | 3.980 | 4.250 | 3.510 | 3.520 | 113,552,368 | 433,202,283 |
| 2019/06/03 | 4.080 | 4.100 | 3.670 | 3.900 | 105,382,083 | 414,941,951 |
| 2019/05/06 | 4.180 | 4.580 | 3.950 | 4.080 | 209,546,095 | 879,569,733 |
| 2019/04/01 | 4.710 | 6.140 | 4.170 | 4.350 | 694,773,232 | 3,364,439,375 |
| 2019/03/01 | 4.290 | 5.790 | 4.130 | 4.720 | 941,725,352 | 4,456,715,228 |
| 2019/02/01 | 3.210 | 4.380 | 3.200 | 4.280 | 271,618,401 | 1,023,322,325 |
| 2019/01/02 | 3.660 | 4.150 | 3.170 | 3.210 | 197,866,889 | 701,932,788 |
| 2018/12/03 | 4.350 | 4.460 | 3.630 | 3.670 | 178,862,348 | 720,368,106 |
| 2018/11/01 | 3.960 | 4.900 | 3.790 | 4.220 | 498,677,216 | 2,103,171,158 |