日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.750 | 6.840 | 6.450 | 6.570 | 86,767,093 | 577,218,086 |
| 2026/03/02 | 7.530 | 7.580 | 6.190 | 6.640 | 786,935,349 | 5,496,743,412 |
| 2026/02/02 | 7.200 | 7.920 | 7.110 | 7.550 | 565,094,020 | 4,207,124,978 |
| 2026/01/05 | 7.660 | 8.180 | 7.070 | 7.190 | 1,333,737,536 | 10,036,374,958 |
| 2025/12/01 | 6.660 | 8.280 | 6.590 | 7.650 | 1,641,989,392 | 11,978,312,614 |
| 2025/11/03 | 6.450 | 7.370 | 6.360 | 6.610 | 1,261,126,990 | 8,446,398,015 |
| 2025/10/09 | 6.370 | 6.930 | 6.360 | 6.440 | 998,820,335 | 6,517,302,685 |
| 2025/09/01 | 6.360 | 6.530 | 5.890 | 6.410 | 773,568,930 | 4,871,550,336 |
| 2025/08/01 | 6.200 | 6.760 | 6.150 | 6.360 | 1,344,637,713 | 8,561,980,637 |
| 2025/07/01 | 5.980 | 7.190 | 5.940 | 6.200 | 2,243,966,601 | 14,198,698,667 |
| 2025/06/03 | 5.990 | 6.210 | 5.470 | 5.970 | 965,315,629 | 5,705,015,367 |
| 2025/05/06 | 6.040 | 6.490 | 5.880 | 6.030 | 1,641,835,345 | 10,031,613,957 |
| 2025/04/01 | 6.250 | 6.700 | 5.030 | 5.980 | 3,336,293,928 | 19,984,400,628 |
| 2025/03/03 | 4.980 | 8.570 | 4.900 | 6.250 | 2,425,936,903 | 14,980,160,376 |
| 2025/02/05 | 5.000 | 5.090 | 4.840 | 4.970 | 391,867,255 | 1,949,539,593 |
| 2025/01/02 | 4.960 | 5.230 | 4.570 | 4.960 | 645,033,397 | 3,180,014,647 |
| 2024/12/02 | 5.000 | 5.670 | 4.770 | 4.980 | 850,459,774 | 4,341,597,146 |
| 2024/11/01 | 4.910 | 5.180 | 4.750 | 4.990 | 531,467,808 | 2,634,751,658 |
| 2024/10/07 | 4.560 | 5.280 | 4.540 | 4.910 | 600,667,924 | 2,896,721,063 |
| 2024/09/02 | 4.020 | 4.810 | 3.810 | 4.800 | 273,603,147 | 1,192,909,720 |
| 2024/08/01 | 4.290 | 4.350 | 3.880 | 4.010 | 223,954,087 | 925,490,264 |
| 2024/07/01 | 4.250 | 4.320 | 3.950 | 4.290 | 233,467,743 | 981,148,189 |
| 2024/06/03 | 4.630 | 4.650 | 4.080 | 4.270 | 271,359,828 | 1,196,018,441 |
| 2024/05/06 | 4.860 | 4.920 | 4.550 | 4.660 | 265,151,045 | 1,258,804,586 |
| 2024/04/01 | 4.680 | 4.820 | 4.500 | 4.800 | 448,780,238 | 2,109,267,118 |
| 2024/03/01 | 4.290 | 5.040 | 4.250 | 4.680 | 498,020,134 | 2,273,461,911 |
| 2024/02/01 | 3.930 | 4.340 | 3.330 | 4.290 | 310,882,159 | 1,234,979,376 |
| 2024/01/02 | 4.570 | 4.680 | 3.840 | 3.950 | 253,045,269 | 1,077,972,845 |
| 2023/12/01 | 4.620 | 4.700 | 4.330 | 4.570 | 175,394,857 | 798,923,573 |
| 2023/11/01 | 4.590 | 4.690 | 4.500 | 4.620 | 191,535,070 | 881,061,322 |
| 2023/10/09 | 4.710 | 4.750 | 4.270 | 4.570 | 158,563,127 | 725,426,306 |
| 2023/09/01 | 4.730 | 4.810 | 4.560 | 4.720 | 165,939,833 | 780,746,914 |
| 2023/08/01 | 5.060 | 5.100 | 4.560 | 4.700 | 222,811,056 | 1,081,747,676 |
| 2023/07/03 | 5.180 | 5.360 | 4.870 | 5.050 | 299,746,600 | 1,533,203,859 |
| 2023/06/01 | 4.900 | 5.220 | 4.700 | 5.140 | 304,291,003 | 1,518,412,104 |
| 2023/05/04 | 5.050 | 5.460 | 4.880 | 4.900 | 393,084,533 | 1,993,921,293 |
| 2023/04/03 | 5.180 | 5.240 | 4.880 | 5.050 | 305,301,581 | 1,553,221,793 |
| 2023/03/01 | 5.690 | 6.030 | 5.110 | 5.180 | 624,737,626 | 3,437,618,787 |
| 2023/02/01 | 5.770 | 5.980 | 5.590 | 5.690 | 557,078,324 | 3,207,378,450 |
| 2023/01/03 | 5.200 | 5.790 | 5.180 | 5.760 | 431,365,711 | 2,364,962,510 |
| 2022/12/01 | 5.700 | 5.870 | 5.050 | 5.190 | 581,158,118 | 3,168,764,638 |
| 2022/11/01 | 5.500 | 6.330 | 5.400 | 5.680 | 863,027,962 | 4,942,992,652 |
| 2022/10/10 | 5.460 | 6.160 | 5.350 | 5.490 | 854,013,935 | 4,795,288,245 |
| 2022/09/01 | 6.160 | 6.550 | 5.460 | 5.490 | 1,140,501,864 | 6,746,068,525 |
| 2022/08/01 | 8.040 | 9.290 | 6.100 | 6.130 | 3,037,229,782 | 22,445,128,088 |
| 2022/07/01 | 4.330 | 10.100 | 4.330 | 8.040 | 6,407,181,476 | 42,928,115,889 |
| 2022/06/01 | 3.700 | 5.500 | 3.680 | 4.370 | 1,524,366,150 | 6,573,829,021 |
| 2022/05/05 | 3.450 | 3.740 | 3.350 | 3.710 | 328,591,488 | 1,170,607,176 |
| 2022/04/01 | 3.900 | 4.250 | 3.130 | 3.420 | 546,591,852 | 2,008,725,056 |
| 2022/03/01 | 3.850 | 4.470 | 3.500 | 3.890 | 868,606,741 | 3,411,452,975 |
| 2022/02/07 | 3.790 | 3.940 | 3.760 | 3.860 | 185,896,639 | 713,378,352 |
| 2022/01/04 | 4.360 | 4.490 | 3.640 | 3.730 | 313,376,766 | 1,270,742,786 |
| 2021/12/01 | 4.190 | 4.420 | 3.980 | 4.350 | 485,192,499 | 2,054,790,233 |
| 2021/11/01 | 3.860 | 4.600 | 3.860 | 4.200 | 652,576,724 | 2,695,141,870 |
| 2021/10/08 | 4.060 | 4.240 | 3.660 | 3.860 | 283,725,217 | 1,122,133,233 |
| 2021/09/01 | 4.100 | 4.570 | 3.940 | 4.010 | 576,489,928 | 2,395,315,650 |
| 2021/08/02 | 3.560 | 4.250 | 3.530 | 4.080 | 485,829,577 | 1,872,873,019 |
| 2021/07/01 | 3.660 | 3.850 | 3.500 | 3.550 | 320,782,283 | 1,167,647,510 |
| 2021/06/01 | 3.600 | 3.700 | 3.500 | 3.670 | 161,182,672 | 583,078,315 |
| 2021/05/06 | 3.610 | 3.800 | 3.570 | 3.600 | 145,267,198 | 529,498,936 |
| 2021/04/01 | 3.550 | 4.220 | 3.530 | 3.610 | 434,365,067 | 1,619,095,787 |
| 2021/03/01 | 3.630 | 3.930 | 3.510 | 3.560 | 273,141,940 | 999,016,645 |
| 2021/02/01 | 3.380 | 3.740 | 3.370 | 3.570 | 150,888,916 | 530,374,539 |
| 2021/01/04 | 3.950 | 4.160 | 3.380 | 3.400 | 395,277,071 | 1,471,418,896 |
| 2020/12/01 | 3.670 | 4.150 | 3.360 | 4.020 | 529,469,778 | 2,011,985,156 |
| 2020/11/02 | 3.480 | 3.750 | 3.350 | 3.670 | 291,023,043 | 1,036,769,590 |
| 2020/10/09 | 3.900 | 4.060 | 3.470 | 3.480 | 199,057,975 | 741,988,601 |
| 2020/09/01 | 4.380 | 4.440 | 3.790 | 3.860 | 468,392,867 | 1,928,607,629 |
| 2020/08/03 | 4.690 | 4.960 | 4.260 | 4.370 | 1,140,451,740 | 5,211,864,451 |
| 2020/07/01 | 4.290 | 5.450 | 4.260 | 4.630 | 2,491,501,082 | 11,604,166,289 |
| 2020/06/01 | 4.710 | 5.690 | 4.180 | 4.300 | 1,884,757,583 | 8,896,055,791 |
| 2020/05/06 | 3.850 | 5.730 | 3.800 | 4.820 | 2,927,666,672 | 13,320,883,357 |
| 2020/04/01 | 2.920 | 4.790 | 2.820 | 3.940 | 1,284,750,101 | 4,647,583,490 |
| 2020/03/02 | 2.950 | 3.290 | 2.870 | 2.940 | 202,388,102 | 609,694,157 |
| 2020/02/03 | 2.830 | 3.120 | 2.580 | 2.940 | 211,139,902 | 605,443,668 |
| 2020/01/02 | 3.240 | 3.430 | 3.130 | 3.140 | 140,912,547 | 455,852,089 |
| 2019/12/02 | 3.080 | 3.310 | 3.030 | 3.210 | 116,839,077 | 368,919,385 |
| 2019/11/01 | 3.180 | 3.280 | 3.030 | 3.090 | 78,244,676 | 246,079,506 |
| 2019/10/08 | 3.290 | 3.400 | 3.170 | 3.180 | 67,806,191 | 221,048,182 |
| 2019/09/02 | 3.490 | 3.690 | 3.270 | 3.270 | 178,602,107 | 612,605,227 |
| 2019/08/01 | 3.530 | 3.580 | 3.220 | 3.530 | 168,893,758 | 585,216,871 |
| 2019/07/01 | 3.730 | 4.250 | 3.420 | 3.570 | 442,482,955 | 1,655,992,459 |
| 2019/06/03 | 3.610 | 4.100 | 3.360 | 3.660 | 233,819,268 | 861,039,454 |
| 2019/05/06 | 3.650 | 3.790 | 3.250 | 3.560 | 177,243,583 | 631,430,264 |
| 2019/04/01 | 4.270 | 4.800 | 3.600 | 3.730 | 507,928,205 | 2,082,505,640 |
| 2019/03/01 | 3.740 | 5.280 | 3.580 | 4.270 | 648,787,337 | 2,736,260,593 |
| 2019/02/01 | 2.960 | 4.080 | 2.940 | 3.740 | 190,960,216 | 654,993,540 |
| 2019/01/02 | 2.950 | 3.450 | 2.920 | 2.940 | 63,131,534 | 193,498,151 |
| 2018/12/03 | 3.400 | 3.430 | 2.930 | 2.960 | 30,156,366 | 95,897,243 |
| 2018/11/01 | 3.290 | 3.430 | 3.220 | 3.320 | 45,789,744 | 151,793,001 |