日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.200 | 6.220 | 5.860 | 5.890 | 19,371,513 | 117,052,367 |
| 2026/03/02 | 6.960 | 7.060 | 5.690 | 6.090 | 265,211,704 | 1,710,615,490 |
| 2026/02/02 | 6.630 | 7.100 | 6.520 | 7.100 | 202,058,102 | 1,381,572,272 |
| 2026/01/05 | 6.570 | 6.910 | 6.350 | 6.690 | 367,648,123 | 2,437,507,055 |
| 2025/12/01 | 6.150 | 6.690 | 5.760 | 6.570 | 491,874,131 | 3,095,117,969 |
| 2025/11/03 | 6.150 | 6.350 | 5.790 | 6.150 | 501,995,927 | 3,067,195,113 |
| 2025/10/09 | 5.910 | 8.210 | 5.530 | 6.170 | 934,345,717 | 6,031,201,603 |
| 2025/09/01 | 5.730 | 6.370 | 5.550 | 5.910 | 348,508,829 | 2,052,717,002 |
| 2025/08/01 | 5.710 | 6.150 | 5.510 | 5.740 | 322,001,433 | 1,860,363,279 |
| 2025/07/01 | 5.850 | 6.090 | 5.700 | 5.710 | 248,423,914 | 1,450,174,597 |
| 2025/06/03 | 5.580 | 6.050 | 5.350 | 5.840 | 302,487,910 | 1,725,693,526 |
| 2025/05/06 | 5.130 | 5.950 | 5.130 | 5.580 | 384,103,785 | 2,092,405,368 |
| 2025/04/01 | 5.590 | 6.030 | 4.210 | 5.090 | 431,244,375 | 2,255,408,081 |
| 2025/03/03 | 5.400 | 6.340 | 5.260 | 5.510 | 590,674,850 | 3,324,022,718 |
| 2025/02/05 | 5.100 | 5.810 | 5.090 | 5.400 | 330,978,872 | 1,770,736,965 |
| 2025/01/02 | 4.990 | 5.700 | 4.390 | 5.060 | 303,812,420 | 1,529,695,534 |
| 2024/12/02 | 5.180 | 6.660 | 4.840 | 4.970 | 931,625,241 | 5,042,421,616 |
| 2024/11/01 | 4.640 | 5.300 | 4.460 | 5.160 | 381,358,065 | 1,864,840,937 |
| 2024/10/07 | 4.360 | 5.030 | 4.200 | 4.660 | 250,624,052 | 1,143,472,237 |
| 2024/09/02 | 3.890 | 4.610 | 3.730 | 4.570 | 137,184,785 | 576,176,097 |
| 2024/08/01 | 3.950 | 3.980 | 3.540 | 3.860 | 154,744,557 | 593,058,514 |
| 2024/07/01 | 3.800 | 4.150 | 3.360 | 3.970 | 281,077,397 | 1,073,715,656 |
| 2024/06/03 | 4.190 | 4.190 | 3.530 | 3.800 | 140,126,008 | 550,344,896 |
| 2024/05/06 | 4.560 | 4.610 | 4.050 | 4.160 | 122,642,763 | 532,882,805 |
| 2024/04/01 | 5.000 | 5.060 | 4.010 | 4.540 | 192,202,693 | 894,223,029 |
| 2024/03/01 | 4.660 | 5.190 | 4.580 | 4.930 | 268,981,926 | 1,301,872,521 |
| 2024/02/01 | 4.200 | 5.040 | 3.300 | 4.660 | 282,085,961 | 1,212,969,632 |
| 2024/01/02 | 5.710 | 6.690 | 4.230 | 4.240 | 768,841,034 | 4,011,428,094 |
| 2023/12/01 | 5.950 | 6.030 | 5.330 | 5.680 | 144,282,228 | 829,262,105 |
| 2023/11/01 | 5.820 | 6.350 | 5.760 | 5.970 | 476,842,754 | 2,849,135,455 |
| 2023/10/09 | 5.590 | 6.160 | 5.380 | 5.820 | 570,547,928 | 3,273,518,736 |
| 2023/09/01 | 5.580 | 5.680 | 5.170 | 5.590 | 137,240,736 | 755,510,251 |
| 2023/08/01 | 5.770 | 5.790 | 5.210 | 5.590 | 183,306,014 | 1,024,680,618 |
| 2023/07/03 | 6.380 | 6.990 | 5.620 | 5.770 | 751,123,017 | 4,649,451,475 |
| 2023/06/01 | 5.430 | 7.000 | 5.170 | 6.680 | 394,448,265 | 2,394,300,968 |
| 2023/05/04 | 5.000 | 5.550 | 4.990 | 5.410 | 174,996,041 | 916,541,764 |
| 2023/04/03 | 5.280 | 5.650 | 4.510 | 5.050 | 272,920,676 | 1,398,036,162 |
| 2023/03/01 | 5.480 | 5.560 | 5.030 | 5.250 | 148,892,437 | 793,596,689 |
| 2023/02/01 | 5.240 | 6.300 | 5.210 | 5.500 | 445,354,653 | 2,477,285,257 |
| 2023/01/03 | 4.470 | 5.260 | 4.460 | 5.240 | 205,680,058 | 999,090,881 |
| 2022/12/01 | 5.040 | 5.600 | 4.440 | 4.470 | 375,990,673 | 1,837,654,414 |
| 2022/11/01 | 5.100 | 5.740 | 4.810 | 5.010 | 318,107,998 | 1,643,027,809 |
| 2022/10/10 | 5.110 | 5.680 | 4.890 | 5.040 | 245,441,219 | 1,271,385,514 |
| 2022/09/01 | 5.680 | 6.690 | 5.110 | 5.110 | 604,687,709 | 3,414,973,836 |
| 2022/08/01 | 6.110 | 8.280 | 5.160 | 5.660 | 1,837,712,802 | 11,582,184,934 |
| 2022/07/01 | 4.290 | 5.850 | 3.820 | 5.690 | 1,189,667,040 | 5,844,239,334 |
| 2022/06/01 | 3.530 | 5.150 | 3.300 | 4.690 | 301,759,893 | 1,257,584,354 |
| 2022/05/05 | 3.390 | 3.530 | 3.220 | 3.530 | 75,556,283 | 258,213,597 |
| 2022/04/01 | 3.930 | 4.040 | 3.020 | 3.370 | 95,691,555 | 343,532,682 |
| 2022/03/01 | 4.190 | 4.320 | 3.560 | 3.960 | 160,442,393 | 642,972,889 |
| 2022/02/07 | 4.010 | 4.200 | 3.880 | 4.180 | 129,552,188 | 526,953,524 |
| 2022/01/04 | 4.400 | 4.880 | 3.680 | 3.940 | 281,679,263 | 1,190,094,886 |
| 2021/12/01 | 3.860 | 4.440 | 3.600 | 4.400 | 258,679,850 | 1,054,120,388 |
| 2021/11/01 | 3.420 | 4.750 | 3.420 | 3.860 | 342,622,722 | 1,323,380,263 |
| 2021/10/08 | 3.300 | 3.750 | 3.280 | 3.420 | 116,527,390 | 400,562,903 |
| 2021/09/01 | 3.400 | 3.570 | 3.190 | 3.260 | 102,158,320 | 342,741,163 |
| 2021/08/02 | 3.040 | 3.520 | 3.020 | 3.410 | 110,603,732 | 359,185,619 |
| 2021/07/01 | 3.110 | 3.580 | 2.930 | 3.050 | 139,690,080 | 442,468,328 |
| 2021/06/01 | 2.990 | 3.180 | 2.970 | 3.080 | 59,362,042 | 181,351,038 |
| 2021/05/06 | 2.870 | 3.390 | 2.870 | 2.990 | 98,492,991 | 298,433,762 |
| 2021/04/01 | 2.900 | 3.080 | 2.840 | 2.890 | 40,425,397 | 118,345,349 |
| 2021/03/01 | 2.970 | 3.050 | 2.820 | 2.930 | 48,574,296 | 142,929,865 |
| 2021/02/01 | 2.720 | 3.030 | 2.600 | 2.950 | 40,385,374 | 114,088,681 |
| 2021/01/04 | 3.180 | 3.190 | 2.630 | 2.720 | 46,195,349 | 135,352,372 |
| 2020/12/01 | 3.390 | 3.520 | 3.010 | 3.230 | 67,718,738 | 222,625,351 |
| 2020/11/02 | 3.660 | 3.800 | 3.310 | 3.390 | 127,929,584 | 452,870,727 |
| 2020/10/09 | 3.400 | 3.650 | 3.310 | 3.330 | 55,237,164 | 189,049,193 |
| 2020/09/01 | 3.670 | 3.940 | 3.310 | 3.360 | 95,484,437 | 340,879,440 |
| 2020/08/03 | 3.830 | 4.200 | 3.590 | 3.680 | 147,996,050 | 566,084,891 |
| 2020/07/01 | 3.280 | 4.090 | 3.260 | 3.880 | 176,230,326 | 639,275,507 |
| 2020/06/01 | 3.270 | 3.420 | 3.220 | 3.290 | 63,456,098 | 209,405,123 |
| 2020/05/06 | 3.180 | 3.410 | 3.170 | 3.260 | 63,157,200 | 205,576,686 |
| 2020/04/01 | 3.230 | 3.490 | 3.060 | 3.220 | 104,643,813 | 340,092,392 |
| 2020/03/02 | 3.270 | 4.140 | 3.190 | 3.260 | 265,943,316 | 921,493,589 |
| 2020/02/03 | 3.150 | 3.550 | 2.840 | 3.280 | 108,903,313 | 349,035,118 |
| 2020/01/02 | 3.660 | 3.860 | 3.400 | 3.500 | 62,174,565 | 224,139,306 |
| 2019/12/02 | 3.430 | 3.780 | 3.430 | 3.620 | 78,142,072 | 278,576,486 |
| 2019/11/01 | 3.640 | 3.730 | 3.330 | 3.430 | 53,588,139 | 189,300,101 |
| 2019/10/08 | 3.940 | 4.180 | 3.630 | 3.640 | 70,815,868 | 272,464,052 |
| 2019/09/02 | 3.880 | 4.230 | 3.800 | 3.940 | 114,053,786 | 451,938,127 |
| 2019/08/01 | 3.800 | 4.500 | 3.250 | 3.920 | 180,407,924 | 697,727,646 |
| 2019/07/01 | 4.210 | 4.330 | 3.750 | 3.820 | 90,579,947 | 364,810,736 |
| 2019/06/03 | 4.410 | 4.470 | 3.730 | 4.140 | 118,189,611 | 494,918,996 |
| 2019/05/06 | 4.670 | 5.040 | 4.220 | 4.430 | 213,767,794 | 981,194,174 |
| 2019/04/01 | 5.650 | 6.080 | 4.550 | 4.720 | 370,202,503 | 1,943,563,140 |
| 2019/03/01 | 4.800 | 7.200 | 4.690 | 5.840 | 1,011,484,712 | 5,697,187,640 |
| 2019/02/01 | 3.400 | 5.260 | 3.400 | 4.740 | 548,063,036 | 2,301,864,751 |
| 2019/01/02 | 3.760 | 4.710 | 3.470 | 3.470 | 654,307,627 | 2,520,720,133 |
| 2018/12/03 | 4.270 | 4.470 | 3.550 | 3.760 | 493,228,125 | 1,979,077,851 |
| 2018/11/01 | 3.100 | 5.700 | 2.950 | 4.190 | 635,438,708 | 2,532,223,251 |