日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.160 | 7.190 | 6.790 | 6.790 | 56,353,104 | 393,485,548 |
| 2026/03/02 | 7.930 | 8.410 | 6.660 | 7.050 | 822,632,279 | 6,180,024,995 |
| 2026/02/02 | 7.120 | 9.090 | 7.110 | 8.110 | 860,390,014 | 6,760,514,535 |
| 2026/01/05 | 7.280 | 8.550 | 7.080 | 7.190 | 1,803,683,340 | 13,572,717,133 |
| 2025/12/01 | 6.890 | 7.690 | 6.800 | 7.330 | 1,527,797,363 | 10,965,765,572 |
| 2025/11/03 | 6.720 | 7.100 | 6.230 | 6.940 | 798,664,977 | 5,388,991,932 |
| 2025/10/09 | 7.300 | 7.420 | 6.580 | 6.670 | 683,621,981 | 4,780,226,702 |
| 2025/09/01 | 6.850 | 7.500 | 6.520 | 7.400 | 1,472,848,379 | 10,409,355,918 |
| 2025/08/01 | 6.430 | 7.790 | 6.380 | 6.870 | 1,817,194,571 | 12,479,583,716 |
| 2025/07/01 | 7.090 | 7.120 | 6.450 | 6.460 | 1,372,410,087 | 9,304,940,389 |
| 2025/06/03 | 6.560 | 7.380 | 6.200 | 7.060 | 2,370,125,626 | 16,116,854,256 |
| 2025/05/06 | 5.610 | 9.300 | 5.610 | 6.680 | 2,817,143,885 | 19,156,578,418 |
| 2025/04/01 | 5.350 | 6.160 | 4.320 | 5.590 | 1,050,375,920 | 5,624,763,051 |
| 2025/03/03 | 5.710 | 6.170 | 5.260 | 5.340 | 848,567,964 | 4,768,951,957 |
| 2025/02/05 | 5.420 | 6.690 | 5.380 | 5.740 | 1,375,588,253 | 7,988,728,779 |
| 2025/01/02 | 5.830 | 5.920 | 4.990 | 5.390 | 907,477,356 | 5,020,618,472 |
| 2024/12/02 | 5.990 | 7.690 | 5.780 | 5.840 | 2,681,105,376 | 16,957,991,503 |
| 2024/11/01 | 4.780 | 8.630 | 4.510 | 6.020 | 3,757,993,532 | 22,491,591,289 |
| 2024/10/07 | 4.130 | 4.770 | 4.040 | 4.600 | 983,297,287 | 4,311,758,603 |
| 2024/09/02 | 3.740 | 4.420 | 3.640 | 4.360 | 347,507,419 | 1,403,929,972 |
| 2024/08/01 | 3.810 | 3.840 | 3.500 | 3.730 | 243,779,647 | 906,860,286 |
| 2024/07/01 | 3.840 | 4.390 | 3.550 | 3.790 | 598,249,767 | 2,328,687,218 |
| 2024/06/03 | 3.930 | 4.030 | 3.390 | 3.890 | 328,679,945 | 1,252,270,590 |
| 2024/05/06 | 4.150 | 4.230 | 3.780 | 3.900 | 352,716,036 | 1,416,154,884 |
| 2024/04/01 | 4.280 | 4.580 | 3.450 | 4.100 | 654,668,678 | 2,685,778,251 |
| 2024/03/01 | 4.060 | 4.370 | 3.850 | 4.270 | 719,988,256 | 2,978,951,409 |
| 2024/02/01 | 3.710 | 4.160 | 2.960 | 4.080 | 662,113,313 | 2,468,027,374 |
| 2024/01/02 | 4.880 | 5.000 | 3.730 | 3.730 | 644,608,434 | 2,794,377,561 |
| 2023/12/01 | 4.790 | 6.480 | 4.670 | 4.860 | 2,244,589,890 | 11,671,867,428 |
| 2023/11/01 | 4.400 | 5.170 | 4.230 | 4.820 | 1,458,572,233 | 6,789,653,744 |
| 2023/10/09 | 3.970 | 4.980 | 3.940 | 4.430 | 1,114,570,045 | 4,826,088,294 |
| 2023/09/01 | 3.970 | 4.040 | 3.860 | 3.980 | 195,737,653 | 775,610,450 |
| 2023/08/01 | 4.050 | 4.120 | 3.630 | 3.990 | 266,954,953 | 1,053,804,676 |
| 2023/07/03 | 3.890 | 4.250 | 3.810 | 4.050 | 373,435,086 | 1,493,740,344 |
| 2023/06/01 | 3.830 | 3.910 | 3.630 | 3.890 | 190,873,946 | 728,184,103 |
| 2023/05/04 | 3.750 | 4.000 | 3.580 | 3.830 | 178,588,020 | 676,848,595 |
| 2023/04/03 | 3.880 | 3.980 | 3.530 | 3.760 | 174,434,571 | 660,670,937 |
| 2023/03/01 | 4.240 | 4.300 | 3.810 | 3.880 | 239,531,653 | 971,899,682 |
| 2023/02/01 | 4.340 | 4.430 | 4.150 | 4.240 | 298,708,740 | 1,281,460,494 |
| 2023/01/03 | 3.890 | 4.380 | 3.850 | 4.330 | 259,090,497 | 1,065,509,668 |
| 2022/12/01 | 4.460 | 4.480 | 3.850 | 3.890 | 263,917,078 | 1,100,534,215 |
| 2022/11/01 | 4.180 | 4.650 | 4.080 | 4.380 | 694,435,972 | 3,001,699,488 |
| 2022/10/10 | 3.700 | 4.180 | 3.580 | 4.180 | 287,810,984 | 1,125,340,947 |
| 2022/09/01 | 4.060 | 4.210 | 3.620 | 3.640 | 365,765,190 | 1,420,083,350 |
| 2022/08/01 | 4.670 | 4.930 | 4.030 | 4.050 | 909,215,602 | 4,018,732,960 |
| 2022/07/01 | 4.070 | 4.850 | 3.930 | 4.710 | 971,124,815 | 4,263,237,937 |
| 2022/06/01 | 3.700 | 4.490 | 3.670 | 4.070 | 1,189,564,656 | 4,737,441,242 |
| 2022/05/05 | 3.330 | 4.110 | 3.250 | 3.690 | 885,976,478 | 3,185,085,438 |
| 2022/04/01 | 3.700 | 3.810 | 2.760 | 3.030 | 258,529,075 | 859,609,174 |
| 2022/03/01 | 4.050 | 4.130 | 3.510 | 3.720 | 273,525,114 | 1,053,755,501 |
| 2022/02/07 | 4.070 | 4.210 | 4.000 | 4.040 | 231,467,886 | 944,388,974 |
| 2022/01/04 | 4.560 | 4.770 | 4.000 | 4.100 | 512,071,736 | 2,231,352,589 |
| 2021/12/01 | 4.590 | 4.850 | 4.350 | 4.540 | 909,293,190 | 4,166,836,043 |
| 2021/11/01 | 4.080 | 5.900 | 4.080 | 4.630 | 1,311,721,181 | 6,129,017,218 |
| 2021/10/08 | 4.090 | 4.340 | 4.020 | 4.100 | 222,695,011 | 921,400,608 |
| 2021/09/01 | 4.230 | 4.590 | 3.950 | 4.010 | 468,604,145 | 1,965,794,388 |
| 2021/08/02 | 3.870 | 4.800 | 3.860 | 4.250 | 884,166,122 | 3,709,076,881 |
| 2021/07/01 | 4.120 | 4.310 | 3.750 | 3.870 | 400,091,608 | 1,605,367,577 |
| 2021/06/01 | 4.140 | 4.260 | 4.010 | 4.130 | 328,196,540 | 1,357,092,692 |
| 2021/05/06 | 4.280 | 4.320 | 4.000 | 4.130 | 278,348,504 | 1,164,192,617 |
| 2021/04/01 | 4.020 | 4.300 | 3.990 | 4.250 | 363,698,113 | 1,505,710,187 |
| 2021/03/01 | 4.150 | 4.620 | 3.970 | 4.010 | 457,310,952 | 1,914,989,611 |
| 2021/02/01 | 3.890 | 4.410 | 3.810 | 4.190 | 341,166,266 | 1,390,252,533 |
| 2021/01/04 | 5.260 | 5.420 | 4.090 | 4.150 | 1,094,695,021 | 5,177,907,449 |
| 2020/12/01 | 6.300 | 6.930 | 4.810 | 5.080 | 3,133,673,078 | 18,112,630,390 |
| 2020/11/02 | 4.020 | 5.730 | 3.810 | 5.730 | 228,728,269 | 1,103,042,077 |
| 2020/10/09 | 4.300 | 4.650 | 4.040 | 4.040 | 155,117,449 | 660,412,539 |
| 2020/09/01 | 5.030 | 5.260 | 4.250 | 4.250 | 407,670,189 | 1,915,030,712 |
| 2020/08/03 | 4.670 | 5.790 | 4.450 | 5.000 | 1,048,819,120 | 5,220,497,169 |
| 2020/07/01 | 4.360 | 5.350 | 4.320 | 4.680 | 912,168,291 | 4,266,667,181 |
| 2020/06/01 | 4.220 | 4.750 | 4.180 | 4.260 | 443,472,122 | 1,930,212,411 |
| 2020/05/06 | 4.660 | 4.930 | 4.060 | 4.230 | 382,339,649 | 1,709,058,231 |
| 2020/04/01 | 5.090 | 5.740 | 4.400 | 4.710 | 776,479,701 | 3,870,751,309 |
| 2020/03/02 | 6.080 | 6.550 | 4.860 | 5.000 | 1,165,172,066 | 6,551,179,941 |
| 2020/02/03 | 5.290 | 7.940 | 5.000 | 6.100 | 3,060,130,255 | 18,613,242,276 |
| 2020/01/02 | 4.650 | 7.230 | 4.560 | 5.880 | 1,965,343,137 | 10,966,614,704 |
| 2019/12/02 | 3.600 | 4.960 | 3.580 | 4.670 | 745,515,915 | 3,133,030,632 |
| 2019/11/01 | 3.960 | 4.180 | 3.580 | 3.610 | 320,383,688 | 1,227,870,484 |
| 2019/10/08 | 3.660 | 4.450 | 3.610 | 4.000 | 467,577,230 | 1,837,578,513 |
| 2019/09/02 | 3.780 | 3.990 | 3.600 | 3.660 | 172,200,717 | 647,044,194 |
| 2019/08/01 | 3.890 | 4.000 | 3.450 | 3.730 | 186,315,229 | 701,942,625 |
| 2019/07/01 | 4.130 | 4.330 | 3.880 | 3.890 | 235,792,360 | 956,727,500 |
| 2019/06/03 | 4.200 | 4.310 | 3.970 | 4.050 | 237,834,049 | 982,849,207 |
| 2019/05/06 | 4.350 | 4.450 | 3.840 | 4.210 | 308,685,690 | 1,300,338,469 |
| 2019/04/01 | 4.850 | 5.670 | 4.300 | 4.460 | 695,624,502 | 3,352,910,099 |
| 2019/03/01 | 4.700 | 5.250 | 4.580 | 4.810 | 717,574,133 | 3,469,470,933 |
| 2019/02/01 | 3.850 | 4.920 | 3.800 | 4.760 | 432,318,520 | 1,873,019,987 |
| 2019/01/02 | 3.620 | 4.270 | 3.540 | 3.810 | 420,987,092 | 1,603,960,820 |
| 2018/12/03 | 4.160 | 4.440 | 3.550 | 3.590 | 243,513,321 | 958,224,918 |
| 2018/11/01 | 3.770 | 4.210 | 3.740 | 4.040 | 300,940,707 | 1,185,706,385 |