日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.000 | 7.040 | 6.590 | 6.610 | 23,704,225 | 161,425,772 |
| 2026/03/02 | 7.850 | 8.320 | 6.490 | 6.830 | 338,242,006 | 2,493,689,189 |
| 2026/02/02 | 7.330 | 8.080 | 7.210 | 7.950 | 173,333,245 | 1,324,699,324 |
| 2026/01/05 | 7.150 | 7.730 | 6.970 | 7.350 | 303,533,609 | 2,215,795,345 |
| 2025/12/01 | 6.560 | 7.300 | 6.460 | 7.140 | 294,072,873 | 2,018,810,273 |
| 2025/11/03 | 6.730 | 7.180 | 6.390 | 6.550 | 218,631,285 | 1,467,562,500 |
| 2025/10/09 | 7.090 | 7.520 | 6.710 | 6.710 | 256,174,852 | 1,795,145,275 |
| 2025/09/01 | 6.700 | 7.160 | 6.340 | 7.110 | 317,406,705 | 2,167,094,278 |
| 2025/08/01 | 6.680 | 7.210 | 6.490 | 6.700 | 371,208,812 | 2,513,083,657 |
| 2025/07/01 | 6.240 | 6.900 | 6.190 | 6.700 | 371,382,210 | 2,416,769,731 |
| 2025/06/03 | 6.140 | 6.370 | 5.620 | 6.250 | 243,001,787 | 1,481,095,891 |
| 2025/05/06 | 6.170 | 6.470 | 6.000 | 6.160 | 289,441,399 | 1,794,536,673 |
| 2025/04/01 | 6.960 | 7.050 | 5.290 | 6.100 | 457,697,887 | 2,906,381,582 |
| 2025/03/03 | 6.410 | 8.200 | 6.260 | 6.930 | 841,027,317 | 5,845,139,853 |
| 2025/02/05 | 5.960 | 6.620 | 5.800 | 6.410 | 472,928,648 | 2,930,975,295 |
| 2025/01/02 | 5.200 | 6.310 | 4.780 | 5.950 | 662,533,868 | 3,683,688,306 |
| 2024/12/02 | 5.320 | 5.830 | 5.080 | 5.210 | 390,298,929 | 2,092,002,259 |
| 2024/11/01 | 5.160 | 5.470 | 5.010 | 5.300 | 346,639,215 | 1,814,656,290 |
| 2024/10/07 | 4.920 | 5.610 | 4.640 | 5.180 | 402,562,514 | 2,048,036,789 |
| 2024/09/02 | 4.300 | 5.160 | 4.040 | 5.110 | 225,499,262 | 1,049,135,316 |
| 2024/08/01 | 4.510 | 4.650 | 3.910 | 4.160 | 177,650,841 | 765,230,997 |
| 2024/07/01 | 4.520 | 4.710 | 4.100 | 4.510 | 295,777,348 | 1,319,166,972 |
| 2024/06/03 | 4.920 | 4.950 | 4.120 | 4.510 | 279,772,640 | 1,293,948,460 |
| 2024/05/06 | 5.600 | 5.840 | 4.930 | 5.000 | 389,731,341 | 2,082,139,689 |
| 2024/04/01 | 4.670 | 5.760 | 4.410 | 5.560 | 637,036,609 | 3,248,886,705 |
| 2024/03/01 | 4.320 | 4.760 | 4.170 | 4.640 | 309,036,072 | 1,382,163,832 |
| 2024/02/01 | 4.280 | 4.560 | 3.370 | 4.310 | 347,276,347 | 1,434,251,313 |
| 2024/01/02 | 5.230 | 5.340 | 4.250 | 4.280 | 245,316,326 | 1,171,385,456 |
| 2023/12/01 | 5.340 | 5.380 | 4.960 | 5.220 | 207,731,504 | 1,085,397,108 |
| 2023/11/01 | 5.300 | 5.720 | 5.280 | 5.350 | 333,501,842 | 1,805,078,719 |
| 2023/10/09 | 6.020 | 6.020 | 5.290 | 5.310 | 212,957,948 | 1,205,341,985 |
| 2023/09/01 | 5.770 | 6.060 | 5.660 | 6.040 | 272,622,048 | 1,603,699,197 |
| 2023/08/01 | 5.720 | 5.830 | 5.100 | 5.770 | 302,438,831 | 1,695,169,647 |
| 2023/07/03 | 5.800 | 5.870 | 5.500 | 5.720 | 188,971,968 | 1,081,392,086 |
| 2023/06/01 | 5.420 | 5.870 | 5.110 | 5.800 | 226,066,548 | 1,254,669,341 |
| 2023/05/04 | 5.230 | 5.790 | 5.200 | 5.400 | 190,240,572 | 1,028,250,291 |
| 2023/04/03 | 5.360 | 5.790 | 4.890 | 5.190 | 188,612,230 | 1,001,059,410 |
| 2023/03/01 | 5.840 | 5.990 | 5.310 | 5.360 | 168,405,833 | 947,282,810 |
| 2023/02/01 | 5.600 | 6.480 | 5.490 | 5.840 | 348,322,814 | 2,038,559,268 |
| 2023/01/03 | 5.020 | 5.590 | 5.000 | 5.580 | 136,280,831 | 721,947,702 |
| 2022/12/01 | 5.700 | 5.750 | 4.910 | 5.030 | 144,515,415 | 772,796,181 |
| 2022/11/01 | 5.780 | 6.150 | 5.420 | 5.690 | 191,279,568 | 1,101,770,311 |
| 2022/10/10 | 5.300 | 6.550 | 5.150 | 5.770 | 234,995,364 | 1,337,711,109 |
| 2022/09/01 | 6.110 | 6.320 | 5.260 | 5.280 | 139,178,021 | 799,229,785 |
| 2022/08/01 | 6.750 | 7.150 | 6.050 | 6.110 | 401,347,083 | 2,614,776,245 |
| 2022/07/01 | 6.450 | 7.610 | 6.300 | 6.770 | 459,376,567 | 3,115,721,565 |
| 2022/06/01 | 6.030 | 6.930 | 5.670 | 6.460 | 361,391,505 | 2,266,828,215 |
| 2022/05/05 | 5.250 | 6.150 | 5.080 | 6.040 | 268,461,288 | 1,511,437,051 |
| 2022/04/01 | 7.500 | 7.500 | 4.800 | 5.250 | 280,022,869 | 1,753,643,217 |
| 2022/03/01 | 8.530 | 9.090 | 7.300 | 7.540 | 436,561,635 | 3,542,697,668 |
| 2022/02/07 | 8.320 | 8.740 | 7.150 | 8.540 | 430,829,031 | 3,527,412,691 |
| 2022/01/04 | 8.120 | 8.990 | 6.990 | 8.110 | 536,231,498 | 4,318,004,137 |
| 2021/12/01 | 8.210 | 8.560 | 7.110 | 8.080 | 678,170,513 | 5,418,582,398 |
| 2021/11/01 | 6.030 | 9.150 | 5.830 | 8.220 | 1,135,905,177 | 8,300,627,080 |
| 2021/10/08 | 6.050 | 6.110 | 5.440 | 5.480 | 159,137,714 | 918,224,609 |
| 2021/09/01 | 5.660 | 7.430 | 5.510 | 5.990 | 668,630,005 | 4,110,402,955 |
| 2021/08/02 | 4.780 | 6.120 | 4.760 | 5.660 | 431,787,753 | 2,301,428,723 |
| 2021/07/01 | 4.810 | 5.130 | 4.620 | 4.800 | 245,309,543 | 1,187,298,188 |
| 2021/06/01 | 4.740 | 5.570 | 4.470 | 4.810 | 266,648,642 | 1,305,911,724 |
| 2021/05/06 | 5.240 | 5.510 | 4.640 | 4.740 | 209,073,430 | 1,052,162,036 |
| 2021/04/01 | 4.700 | 5.400 | 4.500 | 5.240 | 253,500,514 | 1,257,362,549 |
| 2021/03/01 | 4.690 | 5.080 | 4.520 | 4.730 | 174,533,019 | 829,904,505 |
| 2021/02/01 | 4.490 | 5.020 | 4.100 | 4.670 | 140,740,235 | 643,182,873 |
| 2021/01/04 | 5.680 | 6.250 | 4.430 | 4.460 | 213,955,331 | 1,113,637,497 |
| 2020/12/01 | 6.870 | 7.020 | 5.260 | 5.650 | 294,237,986 | 1,824,275,513 |
| 2020/11/02 | 6.580 | 7.070 | 6.260 | 6.880 | 250,826,987 | 1,679,913,745 |
| 2020/10/09 | 5.770 | 6.900 | 5.770 | 6.490 | 301,025,821 | 1,876,143,429 |
| 2020/09/01 | 5.550 | 6.240 | 5.300 | 5.750 | 346,856,619 | 1,980,551,294 |
| 2020/08/03 | 5.150 | 5.950 | 5.120 | 5.580 | 421,347,720 | 2,296,345,074 |
| 2020/07/01 | 4.450 | 5.450 | 4.390 | 5.080 | 392,643,073 | 1,901,374,081 |
| 2020/06/01 | 4.460 | 4.640 | 4.330 | 4.450 | 159,148,059 | 711,391,823 |
| 2020/05/06 | 4.570 | 5.140 | 4.260 | 4.460 | 172,359,480 | 794,146,304 |
| 2020/04/01 | 4.750 | 5.140 | 4.500 | 4.600 | 265,242,671 | 1,259,239,580 |
| 2020/03/02 | 5.950 | 6.740 | 4.650 | 4.790 | 768,944,675 | 4,254,186,414 |
| 2020/02/03 | 3.830 | 7.630 | 3.710 | 5.970 | 1,331,296,633 | 7,035,902,705 |
| 2020/01/02 | 4.270 | 4.520 | 4.110 | 4.250 | 150,652,251 | 645,921,526 |
| 2019/12/02 | 4.060 | 4.280 | 3.920 | 4.240 | 92,280,795 | 380,658,279 |
| 2019/11/01 | 3.950 | 4.300 | 3.770 | 4.050 | 107,311,413 | 431,123,601 |
| 2019/10/08 | 4.130 | 4.290 | 3.940 | 3.960 | 91,629,023 | 373,846,413 |
| 2019/09/02 | 4.350 | 4.650 | 3.960 | 4.090 | 224,199,060 | 955,648,493 |
| 2019/08/01 | 3.980 | 4.480 | 3.470 | 4.310 | 94,479,873 | 383,588,284 |
| 2019/07/01 | 4.280 | 4.600 | 3.970 | 4.030 | 107,531,006 | 453,780,845 |
| 2019/06/03 | 4.210 | 4.290 | 3.930 | 4.180 | 62,106,048 | 257,895,364 |
| 2019/05/06 | 4.240 | 4.350 | 3.940 | 4.180 | 66,873,127 | 279,362,488 |
| 2019/04/01 | 4.610 | 5.290 | 4.200 | 4.360 | 256,927,813 | 1,185,721,856 |
| 2019/03/01 | 4.380 | 4.970 | 4.250 | 4.580 | 314,594,770 | 1,429,833,229 |
| 2019/02/01 | 4.370 | 4.680 | 4.190 | 4.380 | 108,351,630 | 477,288,930 |
| 2019/01/02 | 3.680 | 4.130 | 3.620 | 3.970 | 38,179,557 | 146,991,294 |
| 2018/12/03 | 3.990 | 4.170 | 3.610 | 3.650 | 41,029,435 | 158,168,471 |
| 2018/11/01 | 3.710 | 4.100 | 3.620 | 3.950 | 53,398,881 | 205,318,697 |