日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.490 | 6.490 | 6.160 | 6.160 | 32,934,115 | 208,308,277 |
| 2026/03/02 | 5.800 | 6.890 | 5.330 | 6.370 | 553,101,574 | 3,372,536,847 |
| 2026/02/02 | 4.990 | 6.000 | 4.980 | 5.850 | 300,527,763 | 1,639,378,947 |
| 2026/01/05 | 4.840 | 5.440 | 4.780 | 5.250 | 250,888,602 | 1,273,886,876 |
| 2025/12/01 | 5.290 | 5.390 | 4.540 | 4.840 | 240,442,944 | 1,205,821,364 |
| 2025/11/03 | 5.220 | 5.950 | 5.000 | 5.300 | 262,431,176 | 1,408,599,337 |
| 2025/10/09 | 5.060 | 5.300 | 4.880 | 5.210 | 110,307,699 | 563,948,111 |
| 2025/09/01 | 5.120 | 5.300 | 4.700 | 5.040 | 163,128,200 | 822,166,128 |
| 2025/08/01 | 5.330 | 5.510 | 5.020 | 5.140 | 234,083,583 | 1,228,938,810 |
| 2025/07/01 | 5.370 | 6.420 | 5.200 | 5.300 | 481,372,091 | 2,682,445,977 |
| 2025/06/03 | 5.020 | 5.600 | 4.920 | 5.370 | 192,382,763 | 1,005,680,893 |
| 2025/05/06 | 4.770 | 5.390 | 4.770 | 5.070 | 138,751,912 | 693,759,560 |
| 2025/04/01 | 5.010 | 5.200 | 4.000 | 4.690 | 120,846,875 | 571,001,484 |
| 2025/03/03 | 5.150 | 5.570 | 4.960 | 5.000 | 183,319,402 | 947,761,308 |
| 2025/02/05 | 4.910 | 5.140 | 4.800 | 5.040 | 100,436,343 | 499,419,715 |
| 2025/01/02 | 4.930 | 5.620 | 4.500 | 4.860 | 244,278,934 | 1,215,898,393 |
| 2024/12/02 | 5.680 | 5.890 | 4.860 | 4.920 | 195,541,330 | 1,043,701,848 |
| 2024/11/01 | 5.120 | 6.050 | 4.950 | 5.600 | 215,443,513 | 1,169,858,275 |
| 2024/10/08 | 5.650 | 5.680 | 4.800 | 5.120 | 108,973,341 | 578,920,874 |
| 2024/09/02 | 4.290 | 5.170 | 3.950 | 5.170 | 59,999,165 | 278,696,121 |
| 2024/08/01 | 4.880 | 4.980 | 4.040 | 4.300 | 77,035,500 | 350,511,525 |
| 2024/07/01 | 5.010 | 5.260 | 4.610 | 4.870 | 48,762,664 | 240,765,653 |
| 2024/06/03 | 5.710 | 5.730 | 4.920 | 5.060 | 60,113,299 | 321,906,716 |
| 2024/05/06 | 5.620 | 6.390 | 5.610 | 5.740 | 187,498,321 | 1,094,990,194 |
| 2024/04/01 | 6.250 | 6.510 | 5.420 | 5.580 | 199,972,226 | 1,187,835,022 |
| 2024/03/01 | 5.810 | 6.310 | 5.520 | 6.190 | 95,802,314 | 570,742,285 |
| 2024/02/01 | 5.950 | 6.170 | 4.510 | 5.780 | 118,764,129 | 665,376,032 |
| 2024/01/02 | 7.250 | 7.450 | 5.980 | 5.980 | 136,642,850 | 910,724,595 |
| 2023/12/01 | 7.000 | 7.400 | 6.790 | 7.300 | 111,946,704 | 797,340,399 |
| 2023/11/01 | 6.870 | 7.170 | 6.860 | 6.980 | 82,544,088 | 575,332,293 |
| 2023/10/09 | 7.110 | 7.110 | 6.390 | 6.900 | 65,645,452 | 451,476,596 |
| 2023/09/01 | 7.230 | 7.590 | 6.900 | 7.110 | 58,827,810 | 424,001,440 |
| 2023/08/01 | 7.540 | 7.650 | 6.970 | 7.210 | 86,906,696 | 638,112,415 |
| 2023/07/03 | 7.560 | 7.780 | 7.440 | 7.540 | 57,666,696 | 437,113,555 |
| 2023/06/01 | 7.700 | 7.780 | 7.050 | 7.430 | 57,479,654 | 430,522,608 |
| 2023/05/04 | 7.090 | 8.150 | 6.790 | 7.640 | 108,095,756 | 801,800,270 |
| 2023/04/03 | 7.720 | 7.810 | 6.760 | 7.030 | 83,677,879 | 613,358,853 |
| 2023/03/01 | 8.060 | 8.170 | 7.550 | 7.720 | 75,577,960 | 595,176,435 |
| 2023/02/01 | 7.890 | 8.320 | 7.780 | 8.050 | 91,073,398 | 729,497,917 |
| 2023/01/03 | 7.050 | 7.950 | 7.050 | 7.870 | 152,216,728 | 1,138,581,125 |
| 2022/12/01 | 7.430 | 7.930 | 7.010 | 7.030 | 89,246,174 | 655,959,378 |
| 2022/11/01 | 7.090 | 7.840 | 7.040 | 7.400 | 86,230,456 | 633,147,123 |
| 2022/10/10 | 6.900 | 7.230 | 6.500 | 7.040 | 60,006,042 | 415,091,795 |
| 2022/09/01 | 7.570 | 8.360 | 6.750 | 6.800 | 141,798,634 | 1,045,055,932 |
| 2022/08/01 | 7.670 | 8.400 | 7.150 | 7.600 | 152,846,331 | 1,177,680,980 |
| 2022/07/01 | 7.900 | 8.180 | 7.160 | 7.660 | 131,198,681 | 1,013,509,810 |
| 2022/06/01 | 6.700 | 8.120 | 6.660 | 8.120 | 161,242,147 | 1,193,191,887 |
| 2022/05/05 | 6.160 | 6.780 | 5.980 | 6.750 | 49,356,264 | 316,743,824 |
| 2022/04/01 | 7.480 | 7.890 | 5.420 | 6.150 | 74,239,595 | 500,003,672 |
| 2022/03/01 | 8.400 | 8.480 | 6.850 | 7.510 | 103,142,448 | 805,542,518 |
| 2022/02/07 | 8.420 | 9.840 | 8.300 | 8.400 | 168,475,192 | 1,472,473,178 |
| 2022/01/04 | 9.300 | 9.750 | 8.010 | 8.280 | 110,759,463 | 978,559,855 |
| 2021/12/01 | 9.290 | 9.970 | 8.760 | 9.300 | 163,674,560 | 1,527,083,644 |
| 2021/11/01 | 8.860 | 9.290 | 7.650 | 9.280 | 174,611,743 | 1,531,344,986 |
| 2021/10/08 | 8.150 | 11.100 | 7.910 | 8.710 | 216,996,527 | 1,945,916,355 |
| 2021/09/01 | 10.010 | 10.850 | 7.850 | 8.060 | 229,657,097 | 2,111,122,864 |
| 2021/08/02 | 8.390 | 10.580 | 8.310 | 9.990 | 262,866,803 | 2,449,261,436 |
| 2021/07/01 | 7.730 | 8.680 | 7.500 | 8.390 | 168,747,979 | 1,362,639,930 |
| 2021/06/01 | 7.520 | 8.190 | 7.050 | 7.730 | 95,227,710 | 725,873,219 |
| 2021/05/06 | 7.750 | 8.390 | 7.430 | 7.520 | 110,908,869 | 862,039,184 |
| 2021/04/01 | 7.350 | 8.530 | 7.240 | 7.840 | 157,685,890 | 1,220,488,788 |
| 2021/03/01 | 8.610 | 8.980 | 7.140 | 7.300 | 215,050,696 | 1,722,018,448 |
| 2021/02/01 | 8.910 | 12.090 | 8.300 | 8.610 | 606,796,513 | 5,750,913,951 |
| 2021/01/04 | 7.800 | 8.460 | 7.120 | 8.100 | 154,667,327 | 1,217,231,863 |
| 2020/12/01 | 6.690 | 8.160 | 6.210 | 7.800 | 192,610,342 | 1,389,683,617 |
| 2020/11/02 | 6.020 | 7.040 | 5.910 | 6.660 | 130,222,679 | 834,401,815 |
| 2020/10/09 | 5.960 | 6.710 | 5.920 | 6.010 | 72,076,427 | 443,270,026 |
| 2020/09/01 | 7.010 | 7.910 | 5.840 | 5.900 | 161,377,025 | 1,075,577,871 |
| 2020/08/03 | 7.130 | 8.530 | 6.790 | 7.000 | 300,959,330 | 2,215,813,067 |
| 2020/07/01 | 5.020 | 8.020 | 4.970 | 7.280 | 243,762,727 | 1,541,189,841 |
| 2020/06/01 | 4.810 | 5.080 | 4.770 | 4.990 | 40,451,606 | 198,718,514 |
| 2020/05/06 | 4.890 | 5.050 | 4.700 | 4.810 | 24,759,280 | 120,391,999 |
| 2020/04/01 | 5.060 | 5.330 | 4.810 | 4.920 | 46,886,647 | 235,839,834 |
| 2020/03/02 | 5.120 | 5.770 | 4.920 | 5.060 | 110,913,939 | 578,693,476 |
| 2020/02/03 | 4.780 | 5.440 | 4.570 | 5.110 | 92,083,286 | 458,114,347 |
| 2020/01/02 | 5.410 | 5.670 | 5.220 | 5.310 | 67,151,471 | 362,785,822 |
| 2019/12/02 | 5.110 | 5.400 | 5.040 | 5.390 | 58,191,898 | 304,634,586 |
| 2019/11/01 | 5.380 | 5.380 | 4.970 | 5.100 | 41,581,581 | 216,536,083 |
| 2019/10/08 | 5.220 | 5.730 | 5.100 | 5.290 | 58,572,323 | 312,483,343 |
| 2019/09/02 | 5.150 | 5.510 | 5.030 | 5.120 | 54,198,564 | 281,968,029 |
| 2019/08/01 | 5.500 | 5.500 | 4.950 | 5.150 | 53,692,181 | 283,226,254 |
| 2019/07/01 | 5.460 | 6.140 | 5.090 | 5.530 | 101,100,320 | 561,612,277 |
| 2019/06/03 | 5.610 | 5.630 | 5.080 | 5.390 | 53,734,216 | 291,642,457 |
| 2019/05/06 | 6.150 | 6.200 | 5.420 | 5.630 | 90,448,599 | 529,124,304 |
| 2019/04/01 | 5.970 | 7.860 | 5.970 | 6.370 | 267,420,395 | 1,749,597,934 |
| 2019/03/01 | 5.960 | 6.590 | 5.760 | 5.930 | 145,603,301 | 882,356,004 |
| 2019/02/01 | 5.160 | 6.110 | 5.150 | 5.960 | 65,731,148 | 367,765,773 |
| 2019/01/02 | 5.460 | 5.580 | 5.110 | 5.130 | 33,834,128 | 179,997,560 |
| 2018/12/03 | 5.670 | 5.870 | 5.330 | 5.460 | 54,535,798 | 304,446,092 |
| 2018/11/01 | 5.300 | 5.830 | 5.150 | 5.600 | 74,684,040 | 408,521,698 |