日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.490 | 7.640 | 7.180 | 7.200 | 15,584,300 | 114,973,173 |
| 2026/03/02 | 9.150 | 9.350 | 6.980 | 7.400 | 220,465,042 | 1,812,222,645 |
| 2026/02/02 | 9.020 | 9.990 | 8.480 | 9.070 | 204,054,892 | 1,865,061,712 |
| 2026/01/05 | 8.860 | 9.440 | 7.710 | 9.090 | 333,975,910 | 2,930,638,610 |
| 2025/12/01 | 8.000 | 8.800 | 7.340 | 8.740 | 311,286,313 | 2,558,773,492 |
| 2025/11/03 | 8.610 | 9.720 | 7.420 | 8.020 | 303,886,914 | 2,565,565,271 |
| 2025/10/09 | 7.250 | 8.710 | 7.250 | 8.500 | 295,451,318 | 2,342,190,323 |
| 2025/09/01 | 7.030 | 8.090 | 6.970 | 7.200 | 261,461,970 | 1,914,555,275 |
| 2025/08/01 | 6.830 | 7.890 | 6.710 | 7.000 | 419,423,829 | 2,981,054,864 |
| 2025/07/01 | 5.860 | 7.050 | 5.780 | 6.840 | 303,383,884 | 1,936,347,639 |
| 2025/06/03 | 5.600 | 6.900 | 5.580 | 5.860 | 502,204,024 | 3,005,691,083 |
| 2025/05/06 | 5.410 | 6.200 | 5.350 | 5.600 | 370,656,340 | 2,090,501,757 |
| 2025/04/01 | 5.070 | 5.990 | 4.350 | 5.400 | 584,073,087 | 3,038,640,235 |
| 2025/03/03 | 4.930 | 5.370 | 4.920 | 5.030 | 128,068,213 | 648,345,328 |
| 2025/02/05 | 4.940 | 5.100 | 4.850 | 4.940 | 96,601,737 | 478,903,111 |
| 2025/01/02 | 4.820 | 4.970 | 4.420 | 4.900 | 106,299,076 | 507,843,835 |
| 2024/12/02 | 5.550 | 6.140 | 4.750 | 4.810 | 327,859,861 | 1,741,755,511 |
| 2024/11/01 | 4.990 | 5.680 | 4.800 | 5.480 | 178,984,680 | 937,432,261 |
| 2024/10/07 | 4.670 | 5.410 | 4.390 | 4.990 | 222,022,111 | 1,080,137,570 |
| 2024/09/02 | 4.270 | 4.970 | 4.010 | 4.930 | 109,210,050 | 496,359,677 |
| 2024/08/01 | 4.490 | 4.530 | 4.120 | 4.270 | 56,476,662 | 245,814,671 |
| 2024/07/01 | 4.600 | 4.720 | 4.190 | 4.490 | 67,726,274 | 304,768,233 |
| 2024/06/03 | 4.750 | 5.090 | 4.260 | 4.600 | 137,176,416 | 641,299,744 |
| 2024/05/06 | 4.880 | 5.120 | 4.710 | 4.760 | 80,404,046 | 391,366,693 |
| 2024/04/01 | 5.000 | 5.130 | 4.250 | 4.860 | 123,537,100 | 594,213,451 |
| 2024/03/01 | 4.760 | 5.060 | 4.430 | 4.990 | 152,760,491 | 734,777,961 |
| 2024/02/01 | 5.000 | 5.110 | 3.560 | 4.770 | 192,295,498 | 886,482,245 |
| 2024/01/02 | 5.990 | 6.380 | 5.010 | 5.020 | 178,858,635 | 1,001,608,356 |
| 2023/12/01 | 6.220 | 6.310 | 5.810 | 5.990 | 125,627,786 | 764,131,008 |
| 2023/11/01 | 5.930 | 6.270 | 5.890 | 6.190 | 102,169,109 | 620,166,491 |
| 2023/10/09 | 5.950 | 5.970 | 5.440 | 5.910 | 74,100,344 | 431,078,751 |
| 2023/09/01 | 5.780 | 6.040 | 5.720 | 5.970 | 75,249,123 | 442,276,720 |
| 2023/08/01 | 6.180 | 6.180 | 5.610 | 5.780 | 127,772,736 | 758,650,620 |
| 2023/07/03 | 5.750 | 6.160 | 5.740 | 6.150 | 72,334,164 | 430,388,275 |
| 2023/06/01 | 5.800 | 5.960 | 5.470 | 5.750 | 83,287,686 | 478,487,756 |
| 2023/05/04 | 6.070 | 6.260 | 5.730 | 5.810 | 91,966,795 | 548,811,849 |
| 2023/04/03 | 6.470 | 6.560 | 5.710 | 6.100 | 91,232,575 | 566,554,290 |
| 2023/03/01 | 6.750 | 7.030 | 6.270 | 6.470 | 132,399,153 | 877,806,384 |
| 2023/02/01 | 6.940 | 7.310 | 6.610 | 6.760 | 176,654,410 | 1,219,798,701 |
| 2023/01/03 | 6.220 | 7.160 | 6.180 | 6.940 | 178,948,392 | 1,185,533,097 |
| 2022/12/01 | 6.260 | 7.460 | 5.970 | 6.220 | 444,560,129 | 2,879,638,235 |
| 2022/11/01 | 5.460 | 6.300 | 5.450 | 6.260 | 171,108,144 | 1,003,977,034 |
| 2022/10/10 | 5.270 | 5.880 | 5.090 | 5.470 | 137,635,777 | 747,018,179 |
| 2022/09/01 | 6.050 | 6.470 | 5.220 | 5.250 | 291,021,439 | 1,672,645,720 |
| 2022/08/01 | 5.950 | 6.190 | 5.460 | 5.970 | 177,689,023 | 1,047,032,568 |
| 2022/07/01 | 5.870 | 6.060 | 5.320 | 5.890 | 171,483,763 | 992,033,568 |
| 2022/06/01 | 6.160 | 6.980 | 5.760 | 5.860 | 617,359,352 | 3,821,454,388 |
| 2022/05/05 | 4.990 | 6.640 | 4.820 | 6.130 | 434,505,834 | 2,452,785,432 |
| 2022/04/01 | 6.170 | 7.290 | 4.680 | 5.010 | 437,509,115 | 2,532,084,003 |
| 2022/03/01 | 5.860 | 7.300 | 5.680 | 6.180 | 526,725,699 | 3,294,669,247 |
| 2022/02/07 | 5.700 | 6.150 | 5.630 | 5.900 | 121,746,722 | 711,609,590 |
| 2022/01/04 | 6.000 | 6.450 | 5.400 | 5.620 | 191,600,000 | 1,124,213,000 |
| 2021/12/01 | 5.380 | 6.050 | 5.370 | 5.950 | 146,231,539 | 831,691,878 |
| 2021/11/01 | 5.150 | 5.430 | 5.000 | 5.410 | 67,203,065 | 352,648,083 |
| 2021/10/08 | 5.570 | 5.680 | 4.990 | 5.130 | 44,241,142 | 236,358,301 |
| 2021/09/01 | 6.300 | 6.960 | 5.380 | 5.490 | 265,209,731 | 1,599,877,702 |
| 2021/08/02 | 5.880 | 6.650 | 5.840 | 6.360 | 306,787,495 | 1,896,713,687 |
| 2021/07/01 | 5.500 | 6.240 | 5.230 | 5.880 | 196,129,555 | 1,120,390,082 |
| 2021/06/01 | 5.650 | 5.800 | 5.400 | 5.460 | 106,658,259 | 594,886,439 |
| 2021/05/06 | 5.400 | 5.900 | 5.280 | 5.670 | 162,206,602 | 902,274,223 |
| 2021/04/01 | 5.190 | 6.000 | 5.030 | 5.410 | 204,242,024 | 1,104,438,744 |
| 2021/03/01 | 5.010 | 5.220 | 4.970 | 5.150 | 60,585,571 | 308,229,092 |
| 2021/02/01 | 4.810 | 5.150 | 4.630 | 5.030 | 39,927,219 | 195,843,009 |
| 2021/01/04 | 5.250 | 5.460 | 4.690 | 4.860 | 99,712,853 | 505,045,600 |
| 2020/12/01 | 5.910 | 6.060 | 5.140 | 5.240 | 96,730,825 | 540,483,484 |
| 2020/11/02 | 5.510 | 6.090 | 5.470 | 5.970 | 121,007,340 | 697,002,278 |
| 2020/10/09 | 5.620 | 5.940 | 5.470 | 5.510 | 76,938,866 | 433,550,509 |
| 2020/09/01 | 6.410 | 6.550 | 5.500 | 5.540 | 169,929,830 | 1,019,578,980 |
| 2020/08/03 | 6.090 | 6.560 | 5.840 | 6.410 | 350,866,329 | 2,184,142,898 |
| 2020/07/01 | 5.530 | 6.640 | 5.470 | 6.080 | 426,031,339 | 2,526,365,840 |
| 2020/06/01 | 5.490 | 6.000 | 5.390 | 5.540 | 295,008,758 | 1,653,524,088 |
| 2020/05/06 | 5.350 | 6.140 | 5.300 | 5.520 | 431,990,536 | 2,409,427,214 |
| 2020/04/01 | 4.960 | 6.980 | 4.830 | 5.340 | 547,407,742 | 3,025,796,293 |
| 2020/03/02 | 4.920 | 6.260 | 4.820 | 5.000 | 420,974,852 | 2,210,117,973 |
| 2020/02/03 | 4.890 | 5.540 | 4.400 | 4.850 | 211,604,415 | 1,041,093,721 |
| 2020/01/02 | 5.930 | 6.220 | 5.370 | 5.430 | 224,892,965 | 1,290,323,386 |
| 2019/12/02 | 5.970 | 8.380 | 5.710 | 5.890 | 743,710,270 | 4,824,820,376 |
| 2019/11/01 | 5.100 | 6.380 | 5.030 | 5.990 | 528,519,746 | 2,972,923,571 |
| 2019/10/08 | 4.480 | 7.370 | 4.420 | 5.200 | 568,557,918 | 3,051,734,624 |
| 2019/09/02 | 4.540 | 5.190 | 4.460 | 4.460 | 101,324,103 | 472,423,630 |
| 2019/08/01 | 4.930 | 4.970 | 4.290 | 4.500 | 63,957,138 | 298,839,727 |
| 2019/07/01 | 5.370 | 5.440 | 4.920 | 4.960 | 55,626,972 | 287,730,512 |
| 2019/06/03 | 5.510 | 5.680 | 5.130 | 5.290 | 69,013,633 | 372,846,152 |
| 2019/05/06 | 5.720 | 5.820 | 5.200 | 5.490 | 101,938,948 | 566,525,703 |
| 2019/04/01 | 6.280 | 6.970 | 5.820 | 5.970 | 304,344,837 | 1,905,198,679 |
| 2019/03/01 | 6.120 | 7.050 | 5.960 | 6.260 | 355,605,445 | 2,257,205,562 |
| 2019/02/01 | 5.380 | 6.660 | 5.330 | 6.140 | 272,732,689 | 1,602,986,379 |
| 2019/01/02 | 5.380 | 5.850 | 5.150 | 5.320 | 129,551,086 | 702,814,641 |
| 2018/12/03 | 5.640 | 6.150 | 5.250 | 5.380 | 243,611,293 | 1,365,441,297 |
| 2018/11/01 | 5.030 | 6.710 | 4.980 | 5.420 | 389,734,460 | 2,157,180,236 |