日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.360 | 8.020 | 7.250 | 7.850 | 209,669,997 | 1,597,685,377 |
| 2026/03/02 | 7.130 | 7.630 | 6.240 | 7.330 | 775,744,852 | 5,494,212,914 |
| 2026/02/02 | 6.920 | 7.330 | 6.850 | 7.230 | 260,738,777 | 1,846,682,388 |
| 2026/01/05 | 6.620 | 7.560 | 6.550 | 6.950 | 692,507,443 | 4,792,151,505 |
| 2025/12/01 | 6.670 | 6.940 | 6.350 | 6.610 | 391,577,697 | 2,601,054,852 |
| 2025/11/03 | 6.360 | 7.820 | 6.130 | 6.700 | 884,934,091 | 5,975,517,449 |
| 2025/10/09 | 6.430 | 6.590 | 5.950 | 6.360 | 322,312,150 | 2,041,041,689 |
| 2025/09/01 | 6.400 | 6.930 | 6.250 | 6.410 | 583,335,331 | 3,790,221,313 |
| 2025/08/01 | 5.870 | 7.490 | 5.860 | 6.390 | 968,127,294 | 6,198,434,999 |
| 2025/07/01 | 5.800 | 6.090 | 5.660 | 5.870 | 346,647,324 | 2,029,620,082 |
| 2025/06/03 | 5.490 | 5.820 | 5.330 | 5.820 | 206,001,720 | 1,156,699,657 |
| 2025/05/06 | 5.560 | 5.780 | 5.460 | 5.480 | 178,528,338 | 994,402,842 |
| 2025/04/01 | 6.050 | 6.130 | 4.520 | 5.460 | 240,790,822 | 1,333,981,153 |
| 2025/03/03 | 6.500 | 6.880 | 5.880 | 6.000 | 413,892,271 | 2,613,729,691 |
| 2025/02/05 | 5.740 | 7.260 | 5.700 | 6.490 | 984,677,391 | 6,201,005,869 |
| 2025/01/02 | 6.060 | 6.220 | 5.150 | 5.670 | 403,406,154 | 2,329,670,539 |
| 2024/12/02 | 5.900 | 6.440 | 5.590 | 6.130 | 462,264,344 | 2,780,520,029 |
| 2024/11/01 | 5.930 | 6.450 | 5.490 | 5.890 | 451,647,249 | 2,682,784,659 |
| 2024/10/07 | 4.800 | 6.090 | 4.730 | 5.930 | 493,076,339 | 2,656,448,776 |
| 2024/09/02 | 4.380 | 5.100 | 4.110 | 5.060 | 106,305,320 | 495,648,554 |
| 2024/08/01 | 4.750 | 4.800 | 4.250 | 4.380 | 75,040,842 | 341,060,626 |
| 2024/07/01 | 4.670 | 5.080 | 4.430 | 4.750 | 101,802,403 | 481,779,872 |
| 2024/06/03 | 5.150 | 5.160 | 4.600 | 4.680 | 101,868,714 | 498,902,026 |
| 2024/05/06 | 5.090 | 5.830 | 5.090 | 5.180 | 465,587,014 | 2,466,447,206 |
| 2024/04/01 | 5.170 | 5.380 | 4.640 | 5.030 | 215,648,448 | 1,090,102,904 |
| 2024/03/01 | 5.040 | 5.450 | 4.850 | 5.180 | 170,969,268 | 877,072,344 |
| 2024/02/01 | 4.790 | 5.250 | 4.000 | 5.040 | 145,431,962 | 693,710,458 |
| 2024/01/02 | 5.970 | 6.040 | 4.780 | 4.800 | 195,786,168 | 1,056,755,841 |
| 2023/12/01 | 6.280 | 6.560 | 5.660 | 5.970 | 397,516,502 | 2,431,807,200 |
| 2023/11/01 | 5.820 | 6.640 | 5.810 | 6.270 | 348,929,358 | 2,140,681,611 |
| 2023/10/09 | 6.320 | 6.480 | 5.780 | 5.810 | 262,541,116 | 1,600,844,454 |
| 2023/09/01 | 6.130 | 6.310 | 5.990 | 6.280 | 212,679,719 | 1,313,828,964 |
| 2023/08/01 | 6.400 | 6.460 | 5.730 | 6.120 | 256,164,430 | 1,582,455,766 |
| 2023/07/03 | 6.120 | 6.780 | 6.010 | 6.420 | 486,467,713 | 3,080,556,792 |
| 2023/06/01 | 5.930 | 6.200 | 5.580 | 6.120 | 311,145,614 | 1,853,649,995 |
| 2023/05/04 | 5.890 | 6.390 | 5.540 | 6.050 | 230,017,145 | 1,372,627,312 |
| 2023/04/03 | 6.200 | 6.590 | 5.500 | 6.050 | 390,767,281 | 2,377,818,904 |
| 2023/03/01 | 7.250 | 7.350 | 5.900 | 6.210 | 648,245,753 | 4,328,661,015 |
| 2023/02/01 | 5.680 | 7.860 | 5.630 | 7.300 | 1,494,997,958 | 9,893,148,987 |
| 2023/01/03 | 5.000 | 5.740 | 4.970 | 5.680 | 129,318,449 | 691,530,406 |
| 2022/12/01 | 5.660 | 5.680 | 4.940 | 5.000 | 145,587,673 | 774,526,420 |
| 2022/11/01 | 5.700 | 6.000 | 5.270 | 5.570 | 227,720,489 | 1,283,204,955 |
| 2022/10/10 | 5.230 | 6.050 | 5.080 | 5.660 | 182,961,855 | 1,007,205,011 |
| 2022/09/01 | 6.020 | 6.340 | 5.220 | 5.240 | 270,742,043 | 1,544,583,355 |
| 2022/08/01 | 7.090 | 8.140 | 5.910 | 5.920 | 953,243,480 | 6,448,692,142 |
| 2022/07/01 | 5.830 | 7.390 | 5.630 | 7.140 | 1,288,603,001 | 8,372,697,998 |
| 2022/06/01 | 5.440 | 6.350 | 5.230 | 5.870 | 760,949,468 | 4,354,533,330 |
| 2022/05/05 | 5.520 | 5.850 | 5.010 | 5.450 | 669,926,074 | 3,656,121,548 |
| 2022/04/01 | 5.040 | 5.430 | 4.610 | 5.310 | 432,038,766 | 2,202,317,609 |
| 2022/03/01 | 5.500 | 5.580 | 4.730 | 5.060 | 182,217,852 | 950,721,642 |
| 2022/02/07 | 5.560 | 5.780 | 5.070 | 5.450 | 196,285,967 | 1,072,702,809 |
| 2022/01/04 | 6.000 | 6.530 | 5.200 | 5.340 | 241,902,891 | 1,395,174,923 |
| 2021/12/01 | 7.170 | 7.450 | 5.790 | 6.000 | 455,418,572 | 3,006,901,121 |
| 2021/11/01 | 5.600 | 7.300 | 5.530 | 7.300 | 539,134,818 | 3,467,984,716 |
| 2021/10/08 | 4.940 | 5.780 | 4.810 | 5.600 | 238,296,682 | 1,258,802,222 |
| 2021/09/01 | 5.680 | 5.830 | 4.780 | 4.880 | 211,441,279 | 1,119,052,969 |
| 2021/08/02 | 5.200 | 6.410 | 5.200 | 5.710 | 502,359,260 | 2,828,282,633 |
| 2021/07/01 | 4.740 | 5.340 | 4.610 | 5.210 | 262,911,445 | 1,307,984,438 |
| 2021/06/01 | 4.480 | 5.030 | 4.460 | 4.740 | 227,063,582 | 1,062,089,904 |
| 2021/05/06 | 4.560 | 4.680 | 4.410 | 4.470 | 122,693,604 | 555,802,026 |
| 2021/04/01 | 4.430 | 5.170 | 4.410 | 4.550 | 231,667,076 | 1,074,935,232 |
| 2021/03/01 | 4.660 | 4.840 | 4.390 | 4.460 | 90,835,549 | 416,708,081 |
| 2021/02/01 | 4.580 | 4.880 | 4.280 | 4.610 | 68,711,834 | 315,215,538 |
| 2021/01/04 | 5.210 | 5.390 | 4.320 | 4.560 | 185,426,537 | 903,027,235 |
| 2020/12/01 | 5.830 | 6.130 | 4.890 | 5.110 | 280,969,471 | 1,542,522,395 |
| 2020/11/02 | 5.340 | 6.180 | 5.280 | 5.870 | 336,989,611 | 1,909,888,620 |
| 2020/10/09 | 5.260 | 5.510 | 5.190 | 5.310 | 85,904,126 | 456,795,190 |
| 2020/09/01 | 5.850 | 5.980 | 5.110 | 5.220 | 212,054,668 | 1,174,782,860 |
| 2020/08/03 | 5.700 | 6.800 | 5.520 | 5.840 | 561,680,528 | 3,350,424,349 |
| 2020/07/01 | 5.860 | 7.130 | 5.410 | 5.690 | 681,718,998 | 4,105,652,665 |
| 2020/06/01 | 5.350 | 6.590 | 5.130 | 5.850 | 666,197,591 | 3,817,312,196 |
| 2020/05/06 | 5.030 | 5.400 | 4.810 | 5.260 | 363,820,785 | 1,864,581,523 |
| 2020/04/01 | 5.230 | 5.630 | 4.800 | 5.110 | 561,244,602 | 2,914,262,595 |
| 2020/03/02 | 6.520 | 7.990 | 5.080 | 5.130 | 1,341,885,411 | 8,292,851,839 |
| 2020/02/03 | 3.750 | 9.140 | 3.430 | 6.610 | 1,533,356,873 | 8,789,968,274 |
| 2020/01/02 | 4.000 | 4.530 | 3.990 | 4.170 | 271,640,688 | 1,133,420,770 |
| 2019/12/02 | 3.650 | 4.140 | 3.650 | 3.980 | 140,363,251 | 541,100,332 |
| 2019/11/01 | 4.190 | 4.480 | 3.590 | 3.620 | 177,835,499 | 706,006,931 |
| 2019/10/08 | 3.680 | 4.590 | 3.610 | 4.190 | 221,973,670 | 891,779,219 |
| 2019/09/02 | 3.680 | 4.050 | 3.670 | 3.690 | 154,956,297 | 584,572,630 |
| 2019/08/01 | 3.900 | 4.110 | 3.410 | 3.720 | 154,368,794 | 584,285,885 |
| 2019/07/01 | 4.300 | 4.420 | 3.830 | 3.920 | 161,910,093 | 666,664,807 |
| 2019/06/03 | 4.965 | 5.018 | 4.120 | 4.190 | 231,706,831 | 1,059,653,264 |
| 2019/05/06 | 4.888 | 5.671 | 4.359 | 4.959 | 416,162,403 | 2,068,015,021 |
| 2019/04/01 | 4.482 | 5.706 | 4.477 | 5.171 | 530,345,716 | 2,629,984,405 |
| 2019/03/01 | 4.047 | 4.900 | 3.953 | 4.488 | 515,761,183 | 2,242,013,862 |
| 2019/02/01 | 3.082 | 4.335 | 3.082 | 4.118 | 212,963,081 | 778,220,338 |
| 2019/01/02 | 3.306 | 3.788 | 3.018 | 3.082 | 230,723,900 | 761,042,784 |
| 2018/12/03 | 3.435 | 3.865 | 3.235 | 3.294 | 389,493,194 | 1,346,575,344 |
| 2018/11/01 | 2.865 | 4.306 | 2.782 | 3.347 | 829,435,959 | 2,757,874,563 |