日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.590 | 6.680 | 6.460 | 6.480 | 35,942,611 | 235,513,958 |
| 2026/03/02 | 7.680 | 7.750 | 5.940 | 6.490 | 382,880,173 | 2,666,760,404 |
| 2026/02/02 | 7.560 | 7.750 | 7.190 | 7.700 | 263,547,783 | 1,989,785,761 |
| 2026/01/05 | 7.100 | 8.080 | 6.990 | 7.740 | 659,589,871 | 4,932,083,260 |
| 2025/12/01 | 6.610 | 7.620 | 6.500 | 7.080 | 759,527,854 | 5,280,617,404 |
| 2025/11/03 | 6.640 | 7.450 | 6.440 | 6.560 | 414,433,733 | 2,806,752,456 |
| 2025/10/09 | 6.450 | 6.910 | 6.380 | 6.660 | 268,913,422 | 1,774,828,585 |
| 2025/09/01 | 6.510 | 6.880 | 6.210 | 6.390 | 442,154,673 | 2,872,899,987 |
| 2025/08/01 | 5.890 | 7.320 | 5.880 | 6.480 | 521,657,815 | 3,334,697,582 |
| 2025/07/01 | 5.830 | 6.110 | 5.790 | 5.910 | 203,638,277 | 1,203,502,217 |
| 2025/06/03 | 5.750 | 5.880 | 5.490 | 5.830 | 143,634,745 | 824,104,349 |
| 2025/05/06 | 5.800 | 6.210 | 5.750 | 5.780 | 146,855,837 | 864,246,600 |
| 2025/04/01 | 6.250 | 6.450 | 5.450 | 5.770 | 206,510,267 | 1,234,931,396 |
| 2025/03/03 | 5.950 | 6.530 | 5.930 | 6.280 | 280,472,152 | 1,731,214,358 |
| 2025/02/05 | 5.910 | 6.350 | 5.830 | 5.930 | 159,706,229 | 959,035,905 |
| 2025/01/02 | 6.130 | 6.270 | 5.460 | 5.900 | 150,015,228 | 891,090,454 |
| 2024/12/02 | 5.800 | 6.880 | 5.800 | 6.160 | 505,780,760 | 3,115,609,481 |
| 2024/11/01 | 5.630 | 6.050 | 5.560 | 5.780 | 312,550,501 | 1,798,728,133 |
| 2024/10/07 | 5.500 | 6.280 | 5.350 | 5.630 | 304,706,422 | 1,733,779,541 |
| 2024/09/02 | 5.040 | 5.750 | 4.680 | 5.710 | 160,946,660 | 852,212,564 |
| 2024/08/01 | 5.140 | 5.170 | 4.780 | 5.040 | 144,811,808 | 728,765,423 |
| 2024/07/01 | 5.340 | 5.580 | 4.830 | 5.130 | 197,553,914 | 1,031,231,431 |
| 2024/06/03 | 5.830 | 5.880 | 5.120 | 5.290 | 178,990,216 | 989,815,894 |
| 2024/05/06 | 6.400 | 6.630 | 5.800 | 5.830 | 267,297,272 | 1,647,887,681 |
| 2024/04/01 | 6.000 | 6.400 | 5.700 | 6.370 | 380,657,600 | 2,328,672,868 |
| 2024/03/01 | 5.280 | 6.030 | 5.070 | 5.940 | 402,187,140 | 2,244,204,241 |
| 2024/02/01 | 5.460 | 5.670 | 4.480 | 5.280 | 460,979,431 | 2,407,465,078 |
| 2024/01/02 | 6.600 | 6.750 | 5.430 | 5.500 | 227,816,093 | 1,382,843,684 |
| 2023/12/01 | 6.540 | 6.620 | 6.150 | 6.610 | 202,947,595 | 1,315,100,415 |
| 2023/11/01 | 6.130 | 6.750 | 6.050 | 6.510 | 337,729,233 | 2,147,957,921 |
| 2023/10/09 | 5.890 | 6.180 | 5.560 | 6.140 | 142,028,422 | 844,003,897 |
| 2023/09/01 | 5.720 | 6.220 | 5.700 | 5.900 | 190,151,107 | 1,119,039,264 |
| 2023/08/01 | 5.950 | 6.020 | 5.460 | 5.730 | 184,789,595 | 1,069,931,755 |
| 2023/07/03 | 5.780 | 6.040 | 5.710 | 5.970 | 178,225,905 | 1,047,077,191 |
| 2023/06/01 | 5.390 | 5.830 | 5.270 | 5.780 | 131,113,572 | 729,974,812 |
| 2023/05/04 | 5.690 | 5.770 | 5.360 | 5.390 | 154,516,748 | 857,954,243 |
| 2023/04/03 | 5.970 | 6.210 | 5.320 | 5.690 | 196,831,768 | 1,141,132,174 |
| 2023/03/01 | 6.510 | 6.630 | 5.810 | 5.940 | 248,012,744 | 1,543,259,299 |
| 2023/02/01 | 5.850 | 6.780 | 5.820 | 6.530 | 350,599,002 | 2,189,490,767 |
| 2023/01/03 | 5.080 | 5.820 | 5.050 | 5.800 | 106,084,120 | 576,832,402 |
| 2022/12/01 | 5.570 | 5.600 | 5.000 | 5.070 | 148,315,455 | 787,555,066 |
| 2022/11/01 | 5.150 | 5.650 | 5.150 | 5.500 | 194,036,604 | 1,040,521,288 |
| 2022/10/10 | 5.070 | 5.450 | 4.930 | 5.140 | 132,338,223 | 681,211,002 |
| 2022/09/01 | 5.580 | 5.640 | 5.000 | 5.080 | 204,944,829 | 1,091,331,214 |
| 2022/08/01 | 6.850 | 7.000 | 5.470 | 5.570 | 479,543,921 | 2,983,962,048 |
| 2022/07/01 | 6.530 | 7.050 | 5.900 | 6.810 | 616,289,589 | 4,050,563,323 |
| 2022/06/01 | 4.860 | 7.540 | 4.850 | 6.720 | 781,522,558 | 4,683,273,928 |
| 2022/05/05 | 4.350 | 5.250 | 4.180 | 4.850 | 229,944,781 | 1,070,967,817 |
| 2022/04/01 | 5.310 | 5.310 | 3.810 | 4.360 | 288,669,240 | 1,356,023,754 |
| 2022/03/01 | 6.360 | 6.430 | 4.880 | 5.300 | 355,220,092 | 2,039,851,378 |
| 2022/02/07 | 6.660 | 6.960 | 5.800 | 6.370 | 235,060,275 | 1,515,551,123 |
| 2022/01/04 | 7.670 | 8.670 | 6.280 | 6.450 | 387,570,771 | 2,816,670,578 |
| 2021/12/01 | 8.160 | 8.500 | 6.810 | 7.700 | 538,805,050 | 4,198,638,352 |
| 2021/11/01 | 5.020 | 8.660 | 5.010 | 8.190 | 1,281,553,965 | 8,612,042,644 |
| 2021/10/08 | 4.880 | 5.990 | 4.860 | 5.020 | 291,857,845 | 1,514,012,570 |
| 2021/09/01 | 5.940 | 6.080 | 4.740 | 4.830 | 304,864,810 | 1,645,507,811 |
| 2021/08/02 | 4.700 | 6.100 | 4.700 | 5.930 | 300,158,066 | 1,608,096,838 |
| 2021/07/01 | 4.870 | 4.970 | 4.600 | 4.730 | 112,768,201 | 540,441,603 |
| 2021/06/01 | 4.840 | 4.910 | 4.730 | 4.870 | 72,247,281 | 349,496,221 |
| 2021/05/06 | 5.020 | 5.250 | 4.800 | 4.840 | 122,078,396 | 607,645,216 |
| 2021/04/01 | 4.740 | 5.220 | 4.690 | 5.010 | 122,121,372 | 600,226,543 |
| 2021/03/01 | 4.730 | 5.070 | 4.620 | 4.740 | 106,198,826 | 508,692,376 |
| 2021/02/01 | 4.490 | 4.990 | 4.200 | 4.740 | 65,128,394 | 299,916,254 |
| 2021/01/04 | 5.210 | 5.690 | 4.440 | 4.520 | 163,099,278 | 809,787,915 |
| 2020/12/01 | 5.220 | 5.340 | 4.830 | 5.200 | 141,863,555 | 730,242,649 |
| 2020/11/02 | 4.850 | 5.470 | 4.780 | 5.220 | 166,652,334 | 846,593,856 |
| 2020/10/09 | 4.810 | 5.170 | 4.720 | 4.840 | 61,593,976 | 300,886,572 |
| 2020/09/01 | 5.170 | 5.270 | 4.730 | 4.770 | 93,414,029 | 465,668,934 |
| 2020/08/03 | 5.180 | 5.960 | 5.030 | 5.180 | 278,460,171 | 1,486,281,162 |
| 2020/07/01 | 4.330 | 5.250 | 4.290 | 5.220 | 296,612,336 | 1,415,582,373 |
| 2020/06/01 | 4.270 | 4.480 | 4.230 | 4.310 | 86,752,145 | 374,986,146 |
| 2020/05/06 | 4.220 | 4.460 | 4.190 | 4.270 | 63,640,946 | 272,701,453 |
| 2020/04/01 | 4.280 | 4.600 | 4.100 | 4.250 | 117,481,293 | 506,050,669 |
| 2020/03/02 | 5.240 | 5.780 | 4.250 | 4.260 | 360,542,760 | 1,760,350,025 |
| 2020/02/03 | 4.090 | 5.960 | 3.740 | 5.360 | 505,195,891 | 2,418,625,328 |
| 2020/01/02 | 4.290 | 5.160 | 4.250 | 4.540 | 224,266,992 | 1,022,657,483 |
| 2019/12/02 | 4.070 | 4.310 | 3.960 | 4.260 | 83,628,002 | 347,056,208 |
| 2019/11/01 | 3.990 | 4.560 | 3.810 | 4.060 | 73,393,946 | 301,282,148 |
| 2019/10/08 | 4.030 | 4.180 | 3.920 | 4.020 | 48,499,266 | 195,815,786 |
| 2019/09/02 | 4.210 | 4.450 | 3.990 | 4.030 | 63,501,380 | 264,800,754 |
| 2019/08/01 | 4.480 | 4.600 | 3.970 | 4.160 | 59,647,098 | 256,631,639 |
| 2019/07/01 | 4.820 | 4.840 | 4.400 | 4.450 | 45,480,629 | 210,461,610 |
| 2019/06/03 | 5.150 | 5.280 | 4.650 | 4.740 | 63,902,801 | 316,638,378 |
| 2019/05/06 | 5.350 | 5.350 | 4.650 | 5.090 | 82,120,032 | 419,633,363 |
| 2019/04/01 | 5.710 | 6.270 | 5.330 | 5.380 | 149,968,910 | 850,698,641 |
| 2019/03/01 | 5.360 | 5.930 | 5.210 | 5.670 | 188,751,715 | 1,046,156,380 |
| 2019/02/01 | 4.410 | 5.470 | 4.410 | 5.320 | 89,100,639 | 436,815,882 |
| 2019/01/02 | 4.630 | 4.940 | 4.400 | 4.450 | 62,287,430 | 286,833,615 |
| 2018/12/03 | 4.760 | 4.900 | 4.600 | 4.620 | 56,398,994 | 266,203,251 |
| 2018/11/01 | 4.370 | 4.970 | 4.340 | 4.650 | 75,649,206 | 346,662,486 |