日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.190 | 6.290 | 5.950 | 6.010 | 46,262,624 | 282,664,632 |
| 2026/03/02 | 7.260 | 7.310 | 5.680 | 6.060 | 478,050,811 | 3,144,379,209 |
| 2026/02/02 | 7.390 | 7.450 | 6.860 | 7.350 | 310,459,230 | 2,254,710,157 |
| 2026/01/05 | 5.890 | 7.570 | 5.860 | 7.400 | 795,720,859 | 5,315,415,338 |
| 2025/12/01 | 5.580 | 5.980 | 5.500 | 5.850 | 355,119,914 | 2,033,949,307 |
| 2025/11/03 | 5.940 | 6.230 | 5.440 | 5.590 | 443,389,218 | 2,571,657,464 |
| 2025/10/09 | 6.110 | 6.490 | 5.830 | 5.840 | 368,515,843 | 2,235,969,877 |
| 2025/09/01 | 6.320 | 6.580 | 5.800 | 6.100 | 612,381,756 | 3,796,766,887 |
| 2025/08/01 | 5.540 | 6.690 | 5.540 | 6.320 | 861,987,326 | 5,191,318,670 |
| 2025/07/01 | 5.090 | 6.110 | 5.080 | 5.550 | 1,375,782,083 | 7,508,330,717 |
| 2025/06/03 | 5.100 | 5.190 | 4.720 | 5.110 | 358,209,040 | 1,801,791,471 |
| 2025/05/06 | 4.950 | 5.370 | 4.900 | 5.140 | 561,490,718 | 2,857,987,754 |
| 2025/04/01 | 5.060 | 5.250 | 3.760 | 4.920 | 968,594,755 | 4,598,403,599 |
| 2025/03/03 | 4.310 | 5.640 | 4.270 | 5.110 | 796,844,109 | 3,850,749,156 |
| 2025/02/05 | 4.430 | 4.470 | 4.180 | 4.300 | 368,838,216 | 1,602,602,048 |
| 2025/01/02 | 4.270 | 4.660 | 4.030 | 4.420 | 359,351,231 | 1,561,381,098 |
| 2024/12/02 | 4.580 | 4.850 | 4.280 | 4.290 | 396,657,498 | 1,784,958,741 |
| 2024/11/01 | 4.280 | 4.620 | 4.230 | 4.570 | 432,251,863 | 1,912,714,493 |
| 2024/10/07 | 4.170 | 4.770 | 3.840 | 4.270 | 465,898,909 | 1,985,894,099 |
| 2024/09/02 | 3.720 | 4.380 | 3.470 | 4.340 | 236,211,140 | 939,529,809 |
| 2024/08/01 | 3.750 | 3.770 | 3.420 | 3.710 | 185,094,924 | 677,910,159 |
| 2024/07/01 | 3.850 | 4.040 | 3.520 | 3.730 | 296,699,520 | 1,123,007,683 |
| 2024/06/03 | 4.330 | 4.440 | 3.730 | 3.820 | 498,351,927 | 2,033,275,862 |
| 2024/05/06 | 4.430 | 5.030 | 4.250 | 4.330 | 688,177,217 | 3,103,679,248 |
| 2024/04/01 | 4.420 | 4.610 | 3.980 | 4.400 | 329,749,390 | 1,435,234,219 |
| 2024/03/01 | 4.300 | 4.490 | 4.170 | 4.390 | 237,608,449 | 1,030,626,647 |
| 2024/02/01 | 4.130 | 4.500 | 3.470 | 4.300 | 318,307,922 | 1,305,062,480 |
| 2024/01/02 | 5.030 | 5.070 | 4.130 | 4.160 | 247,447,880 | 1,137,641,628 |
| 2023/12/01 | 5.320 | 5.350 | 4.750 | 5.020 | 208,266,441 | 1,064,241,513 |
| 2023/11/01 | 5.410 | 5.520 | 5.260 | 5.310 | 184,359,693 | 990,933,349 |
| 2023/10/09 | 5.500 | 5.590 | 4.980 | 5.370 | 144,494,669 | 774,491,425 |
| 2023/09/01 | 5.560 | 5.670 | 5.380 | 5.520 | 142,708,677 | 789,535,755 |
| 2023/08/01 | 5.590 | 5.750 | 5.030 | 5.570 | 194,713,420 | 1,068,003,108 |
| 2023/07/03 | 5.400 | 5.620 | 5.370 | 5.570 | 117,326,991 | 644,125,180 |
| 2023/06/01 | 5.230 | 5.570 | 5.070 | 5.360 | 142,787,510 | 757,844,709 |
| 2023/05/04 | 5.450 | 5.560 | 5.210 | 5.270 | 118,317,199 | 635,659,151 |
| 2023/04/03 | 5.950 | 5.970 | 5.330 | 5.440 | 168,912,638 | 958,156,939 |
| 2023/03/01 | 6.670 | 6.720 | 5.670 | 5.980 | 397,836,556 | 2,490,456,840 |
| 2023/02/01 | 6.790 | 7.140 | 6.450 | 6.690 | 359,485,989 | 2,432,821,430 |
| 2023/01/03 | 5.990 | 6.860 | 5.930 | 6.800 | 170,171,960 | 1,088,249,684 |
| 2022/12/01 | 6.700 | 7.630 | 5.800 | 5.970 | 301,667,284 | 1,968,379,028 |
| 2022/11/01 | 5.260 | 6.870 | 5.260 | 6.640 | 389,308,546 | 2,338,771,090 |
| 2022/10/10 | 5.620 | 5.950 | 5.220 | 5.250 | 150,206,000 | 827,635,060 |
| 2022/09/01 | 6.490 | 7.450 | 5.550 | 5.580 | 322,372,070 | 2,020,466,948 |
| 2022/08/01 | 6.320 | 7.990 | 6.320 | 6.450 | 740,896,456 | 5,015,869,007 |
| 2022/07/01 | 6.340 | 6.640 | 5.740 | 6.310 | 393,719,103 | 2,463,697,287 |
| 2022/06/01 | 6.020 | 6.990 | 5.600 | 6.320 | 760,274,177 | 4,738,408,808 |
| 2022/05/05 | 4.760 | 6.250 | 4.760 | 6.030 | 555,269,014 | 3,026,216,126 |
| 2022/04/01 | 6.030 | 6.200 | 4.250 | 4.720 | 303,466,716 | 1,608,373,594 |
| 2022/03/01 | 7.630 | 7.680 | 5.850 | 6.080 | 515,931,402 | 3,513,492,847 |
| 2022/02/07 | 7.360 | 7.880 | 7.080 | 7.630 | 226,083,195 | 1,692,797,922 |
| 2022/01/04 | 8.790 | 9.350 | 6.990 | 7.280 | 374,541,900 | 3,034,725,744 |
| 2021/12/01 | 11.360 | 11.800 | 8.080 | 8.880 | 944,569,078 | 9,474,027,852 |
| 2021/11/01 | 7.800 | 10.590 | 6.430 | 10.590 | 791,366,641 | 7,005,573,189 |
| 2021/10/08 | 7.970 | 8.480 | 7.100 | 7.740 | 645,029,023 | 5,045,739,532 |
| 2021/09/01 | 9.090 | 11.500 | 7.640 | 7.720 | 877,549,109 | 7,886,972,617 |
| 2021/08/02 | 6.400 | 8.700 | 6.380 | 8.700 | 633,621,192 | 4,780,671,893 |
| 2021/07/01 | 6.210 | 7.290 | 5.920 | 6.110 | 590,875,832 | 3,771,264,997 |
| 2021/06/01 | 5.850 | 6.560 | 5.520 | 6.210 | 527,408,869 | 3,182,912,524 |
| 2021/05/06 | 5.860 | 6.160 | 5.130 | 5.850 | 306,022,253 | 1,759,627,954 |
| 2021/04/01 | 5.920 | 6.450 | 5.420 | 5.880 | 270,660,649 | 1,601,634,390 |
| 2021/03/01 | 5.200 | 6.370 | 5.160 | 5.910 | 469,838,728 | 2,659,287,200 |
| 2021/02/01 | 4.200 | 5.850 | 4.010 | 5.150 | 493,037,867 | 2,367,814,356 |
| 2021/01/04 | 3.900 | 4.500 | 3.770 | 4.240 | 233,655,413 | 958,571,331 |
| 2020/12/01 | 4.130 | 4.540 | 3.840 | 3.910 | 342,574,733 | 1,406,269,278 |
| 2020/11/02 | 3.780 | 4.890 | 3.620 | 4.080 | 568,612,851 | 2,327,048,092 |
| 2020/10/09 | 3.750 | 4.040 | 3.690 | 3.760 | 136,193,526 | 518,897,334 |
| 2020/09/01 | 3.880 | 3.960 | 3.610 | 3.750 | 196,325,987 | 746,038,750 |
| 2020/08/03 | 3.600 | 4.700 | 3.540 | 3.870 | 497,771,941 | 1,954,999,298 |
| 2020/07/01 | 3.370 | 3.780 | 3.330 | 3.600 | 297,849,706 | 1,048,430,965 |
| 2020/06/01 | 3.250 | 3.400 | 3.240 | 3.370 | 100,141,751 | 331,969,904 |
| 2020/05/06 | 3.350 | 3.420 | 3.210 | 3.240 | 95,133,310 | 314,415,589 |
| 2020/04/01 | 3.480 | 3.650 | 3.250 | 3.370 | 138,884,680 | 477,416,087 |
| 2020/03/02 | 3.810 | 4.320 | 3.460 | 3.470 | 366,335,868 | 1,379,254,543 |
| 2020/02/03 | 3.660 | 4.310 | 3.660 | 3.790 | 349,854,562 | 1,348,689,336 |
| 2020/01/02 | 3.790 | 4.330 | 3.760 | 4.070 | 228,715,693 | 912,003,825 |
| 2019/12/02 | 3.650 | 3.780 | 3.460 | 3.750 | 177,401,437 | 649,289,259 |
| 2019/11/01 | 3.510 | 3.690 | 3.430 | 3.660 | 127,366,036 | 455,015,163 |
| 2019/10/08 | 3.540 | 3.680 | 3.430 | 3.510 | 70,598,120 | 249,917,344 |
| 2019/09/02 | 3.720 | 3.920 | 3.490 | 3.540 | 110,210,312 | 404,196,319 |
| 2019/08/01 | 3.880 | 3.900 | 3.530 | 3.720 | 101,185,065 | 380,202,881 |
| 2019/07/01 | 4.190 | 4.210 | 3.780 | 3.880 | 87,285,800 | 350,452,487 |
| 2019/06/03 | 3.920 | 4.160 | 3.750 | 4.130 | 162,257,195 | 647,406,208 |
| 2019/05/06 | 4.400 | 4.400 | 3.830 | 3.920 | 195,371,085 | 808,347,864 |
| 2019/04/01 | 4.720 | 5.350 | 4.400 | 4.480 | 237,434,821 | 1,124,847,464 |
| 2019/03/01 | 4.430 | 4.920 | 4.280 | 4.720 | 273,624,934 | 1,255,254,384 |
| 2019/02/01 | 3.880 | 4.600 | 3.880 | 4.420 | 124,122,090 | 520,692,167 |
| 2019/01/02 | 3.810 | 4.220 | 3.700 | 3.880 | 108,855,599 | 424,808,975 |
| 2018/12/03 | 4.080 | 4.320 | 3.680 | 3.810 | 76,650,251 | 304,493,122 |
| 2018/11/01 | 3.990 | 4.410 | 3.900 | 4.000 | 130,730,292 | 532,725,939 |