日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.340 | 6.380 | 5.950 | 6.030 | 47,307,245 | 292,122,237 |
| 2026/03/02 | 6.380 | 7.300 | 5.770 | 6.250 | 569,973,226 | 3,662,077,977 |
| 2026/02/02 | 6.020 | 6.470 | 5.990 | 6.400 | 144,492,943 | 898,746,105 |
| 2026/01/05 | 6.290 | 6.500 | 5.980 | 6.070 | 244,777,366 | 1,520,067,442 |
| 2025/12/01 | 6.310 | 6.580 | 5.720 | 6.220 | 202,755,175 | 1,258,602,748 |
| 2025/11/03 | 6.930 | 7.800 | 6.120 | 6.310 | 286,526,229 | 1,945,513,094 |
| 2025/10/09 | 7.000 | 7.150 | 6.630 | 6.930 | 187,593,246 | 1,299,552,211 |
| 2025/09/01 | 6.990 | 7.300 | 6.730 | 6.750 | 289,704,382 | 2,011,272,672 |
| 2025/08/01 | 7.380 | 7.620 | 6.540 | 6.880 | 484,085,793 | 3,439,429,559 |
| 2025/07/01 | 6.200 | 7.490 | 6.000 | 7.390 | 427,276,604 | 2,892,662,609 |
| 2025/06/03 | 7.190 | 7.910 | 5.840 | 6.160 | 401,189,685 | 2,718,060,115 |
| 2025/05/06 | 5.490 | 6.750 | 5.420 | 6.540 | 296,679,082 | 1,794,908,446 |
| 2025/04/01 | 5.280 | 5.740 | 4.570 | 5.450 | 278,772,073 | 1,466,341,103 |
| 2025/03/03 | 5.170 | 5.840 | 4.940 | 5.320 | 343,835,795 | 1,828,346,839 |
| 2025/02/05 | 5.320 | 5.550 | 5.040 | 5.170 | 318,126,143 | 1,676,524,773 |
| 2025/01/02 | 5.180 | 6.270 | 4.440 | 5.300 | 471,962,598 | 2,500,221,862 |
| 2024/12/02 | 5.290 | 6.400 | 4.930 | 5.160 | 630,117,699 | 3,430,990,871 |
| 2024/11/01 | 5.140 | 5.800 | 4.550 | 5.270 | 469,851,196 | 2,438,527,707 |
| 2024/10/08 | 4.810 | 5.310 | 3.990 | 5.150 | 472,070,836 | 2,273,021,075 |
| 2024/09/02 | 3.390 | 4.470 | 3.330 | 4.400 | 295,062,526 | 1,150,006,195 |
| 2024/08/01 | 3.080 | 3.770 | 2.910 | 3.400 | 311,276,383 | 1,024,099,300 |
| 2024/07/01 | 3.120 | 3.170 | 2.740 | 3.070 | 120,861,388 | 365,605,698 |
| 2024/06/03 | 3.640 | 3.640 | 3.020 | 3.120 | 110,171,667 | 369,625,942 |
| 2024/05/06 | 3.690 | 3.950 | 3.590 | 3.620 | 132,589,796 | 492,239,617 |
| 2024/04/01 | 3.990 | 4.150 | 3.280 | 3.650 | 176,529,211 | 665,073,802 |
| 2024/03/01 | 3.760 | 4.260 | 3.750 | 3.950 | 263,280,743 | 1,034,693,319 |
| 2024/02/01 | 4.130 | 4.170 | 2.900 | 3.770 | 174,211,126 | 651,985,139 |
| 2024/01/02 | 5.070 | 5.130 | 4.110 | 4.120 | 157,291,480 | 724,720,494 |
| 2023/12/01 | 4.910 | 5.400 | 4.780 | 5.060 | 252,246,529 | 1,270,691,889 |
| 2023/11/01 | 4.560 | 5.140 | 4.530 | 4.940 | 267,266,708 | 1,280,875,698 |
| 2023/10/09 | 4.610 | 4.640 | 4.240 | 4.550 | 96,731,561 | 436,259,340 |
| 2023/09/01 | 4.720 | 4.770 | 4.490 | 4.620 | 123,963,602 | 576,430,749 |
| 2023/08/01 | 4.880 | 5.750 | 4.390 | 4.750 | 738,531,534 | 3,650,192,106 |
| 2023/07/03 | 4.700 | 4.890 | 4.670 | 4.870 | 84,759,539 | 405,362,495 |
| 2023/06/01 | 4.650 | 4.770 | 4.350 | 4.680 | 89,768,004 | 414,054,918 |
| 2023/05/04 | 4.670 | 4.820 | 4.610 | 4.660 | 75,862,415 | 355,794,726 |
| 2023/04/03 | 4.870 | 4.930 | 4.400 | 4.690 | 89,225,772 | 421,368,708 |
| 2023/03/01 | 5.480 | 5.750 | 4.830 | 4.860 | 191,225,848 | 1,000,111,185 |
| 2023/02/01 | 5.310 | 5.920 | 5.200 | 5.480 | 265,696,987 | 1,455,355,246 |
| 2023/01/03 | 5.080 | 5.490 | 5.040 | 5.280 | 123,780,667 | 646,444,533 |
| 2022/12/01 | 5.830 | 5.920 | 5.020 | 5.100 | 208,447,965 | 1,139,689,248 |
| 2022/11/01 | 5.260 | 5.980 | 5.250 | 5.830 | 545,748,449 | 3,045,276,345 |
| 2022/10/10 | 5.140 | 6.270 | 4.970 | 5.210 | 426,284,520 | 2,300,870,696 |
| 2022/09/01 | 5.460 | 6.260 | 4.890 | 5.060 | 563,221,816 | 3,051,254,188 |
| 2022/08/01 | 5.650 | 6.500 | 5.120 | 5.410 | 719,707,050 | 4,080,738,973 |
| 2022/07/01 | 5.390 | 6.060 | 5.180 | 5.680 | 416,846,785 | 2,324,962,943 |
| 2022/06/01 | 5.490 | 6.770 | 5.090 | 5.290 | 671,844,078 | 3,802,637,481 |
| 2022/05/05 | 4.230 | 5.580 | 4.080 | 5.510 | 247,765,464 | 1,201,662,500 |
| 2022/04/01 | 5.260 | 5.640 | 3.900 | 4.210 | 239,977,123 | 1,140,491,277 |
| 2022/03/01 | 5.540 | 6.090 | 4.900 | 5.300 | 607,640,784 | 3,316,199,578 |
| 2022/02/07 | 5.490 | 6.280 | 5.350 | 5.540 | 554,815,907 | 3,143,032,113 |
| 2022/01/04 | 6.910 | 7.500 | 5.210 | 5.390 | 1,171,330,320 | 7,323,742,825 |
| 2021/12/01 | 4.740 | 8.680 | 4.700 | 7.100 | 803,530,330 | 5,066,258,730 |
| 2021/11/01 | 4.210 | 4.850 | 4.190 | 4.750 | 117,070,489 | 526,817,200 |
| 2021/10/08 | 4.570 | 4.670 | 4.130 | 4.210 | 57,119,184 | 251,038,813 |
| 2021/09/01 | 5.120 | 5.330 | 4.480 | 4.550 | 183,703,224 | 894,634,700 |
| 2021/08/02 | 4.550 | 5.810 | 4.380 | 5.140 | 523,228,594 | 2,600,446,112 |
| 2021/07/01 | 4.180 | 4.920 | 4.000 | 4.590 | 238,209,408 | 1,053,481,106 |
| 2021/06/01 | 4.380 | 4.520 | 4.140 | 4.190 | 67,812,665 | 292,103,054 |
| 2021/05/06 | 4.390 | 4.600 | 4.300 | 4.400 | 57,522,160 | 254,391,752 |
| 2021/04/01 | 4.660 | 4.970 | 4.330 | 4.360 | 101,489,818 | 464,823,366 |
| 2021/03/01 | 5.400 | 5.800 | 4.520 | 4.640 | 259,953,438 | 1,323,162,999 |
| 2021/02/01 | 4.100 | 5.390 | 3.980 | 5.340 | 153,718,293 | 722,860,272 |
| 2021/01/04 | 4.630 | 5.150 | 4.040 | 4.090 | 169,111,364 | 757,196,132 |
| 2020/12/01 | 4.730 | 5.010 | 4.500 | 4.640 | 112,658,116 | 531,746,307 |
| 2020/11/02 | 4.570 | 4.910 | 4.510 | 4.730 | 89,197,782 | 417,445,619 |
| 2020/10/09 | 5.190 | 5.500 | 4.500 | 4.550 | 75,676,584 | 373,463,942 |
| 2020/09/01 | 5.650 | 5.660 | 5.030 | 5.140 | 147,224,597 | 790,596,085 |
| 2020/08/03 | 5.760 | 6.500 | 5.520 | 5.660 | 385,117,991 | 2,256,791,427 |
| 2020/07/01 | 5.660 | 6.840 | 5.460 | 5.730 | 593,940,399 | 3,517,612,013 |
| 2020/06/01 | 5.430 | 6.600 | 5.400 | 5.620 | 552,666,620 | 3,184,741,397 |
| 2020/05/06 | 6.040 | 6.900 | 5.420 | 5.430 | 820,786,069 | 4,881,625,145 |
| 2020/04/01 | 4.300 | 8.470 | 4.250 | 6.170 | 804,255,638 | 4,662,672,061 |
| 2020/03/02 | 4.420 | 5.540 | 3.990 | 4.420 | 568,476,832 | 2,610,729,850 |
| 2020/02/03 | 3.290 | 5.800 | 3.050 | 4.420 | 437,043,087 | 1,809,358,380 |
| 2020/01/02 | 3.980 | 4.150 | 3.610 | 3.650 | 70,258,150 | 270,318,232 |
| 2019/12/02 | 3.780 | 4.030 | 3.680 | 3.960 | 83,577,131 | 322,816,668 |
| 2019/11/01 | 3.860 | 3.920 | 3.570 | 3.780 | 44,969,706 | 170,097,912 |
| 2019/10/08 | 4.180 | 4.230 | 3.850 | 3.860 | 65,446,839 | 263,750,761 |
| 2019/09/02 | 4.000 | 5.040 | 3.980 | 4.180 | 206,249,289 | 886,871,942 |
| 2019/08/01 | 4.660 | 4.700 | 3.870 | 4.010 | 89,705,338 | 386,630,006 |
| 2019/07/01 | 4.800 | 4.930 | 4.530 | 4.640 | 68,876,512 | 325,441,519 |
| 2019/06/03 | 5.050 | 5.090 | 4.720 | 4.740 | 82,048,438 | 402,037,346 |
| 2019/05/06 | 5.250 | 5.400 | 4.910 | 5.040 | 97,049,213 | 499,803,446 |
| 2019/04/01 | 5.660 | 7.000 | 5.510 | 5.580 | 389,543,993 | 2,312,917,458 |
| 2019/03/01 | 5.640 | 6.260 | 5.420 | 5.620 | 258,646,721 | 1,483,338,944 |
| 2019/02/01 | 4.900 | 5.850 | 4.900 | 5.640 | 129,567,382 | 689,622,390 |
| 2019/01/02 | 4.850 | 5.380 | 4.500 | 4.870 | 115,057,529 | 563,781,892 |
| 2018/12/03 | 5.110 | 5.420 | 4.550 | 4.880 | 83,545,300 | 416,891,047 |
| 2018/11/01 | 4.810 | 5.770 | 4.740 | 4.990 | 200,903,069 | 1,020,085,332 |