日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.190 | 6.210 | 5.770 | 5.780 | 63,164,763 | 378,199,018 |
| 2026/03/02 | 7.600 | 7.710 | 5.680 | 6.090 | 1,027,118,604 | 6,953,592,949 |
| 2026/02/02 | 7.330 | 8.020 | 7.070 | 7.800 | 1,435,057,315 | 10,841,858,014 |
| 2026/01/05 | 6.470 | 7.440 | 6.470 | 7.440 | 1,010,622,632 | 7,028,880,405 |
| 2025/12/01 | 6.620 | 6.720 | 6.130 | 6.460 | 534,197,973 | 3,462,938,359 |
| 2025/11/03 | 6.870 | 7.940 | 6.340 | 6.640 | 1,255,069,997 | 8,719,598,804 |
| 2025/10/09 | 7.390 | 8.360 | 6.700 | 6.870 | 1,291,911,313 | 9,469,709,924 |
| 2025/09/01 | 6.580 | 8.030 | 6.150 | 7.260 | 1,925,466,462 | 13,487,892,566 |
| 2025/08/01 | 5.600 | 7.790 | 5.460 | 6.590 | 2,430,797,893 | 15,459,874,599 |
| 2025/07/01 | 4.880 | 6.820 | 4.850 | 5.610 | 3,282,952,369 | 18,187,556,124 |
| 2025/06/03 | 4.460 | 4.920 | 4.280 | 4.880 | 970,737,988 | 4,499,370,574 |
| 2025/05/06 | 4.480 | 5.150 | 4.450 | 4.500 | 1,475,070,105 | 6,851,700,637 |
| 2025/04/01 | 4.020 | 4.960 | 3.260 | 4.520 | 1,583,549,775 | 6,635,073,557 |
| 2025/03/03 | 4.220 | 4.490 | 4.010 | 4.080 | 401,540,579 | 1,686,470,431 |
| 2025/02/05 | 4.230 | 4.700 | 4.130 | 4.200 | 412,494,062 | 1,779,911,877 |
| 2025/01/02 | 4.250 | 4.310 | 3.850 | 4.210 | 318,511,475 | 1,323,415,178 |
| 2024/12/02 | 4.450 | 5.280 | 4.190 | 4.250 | 861,026,341 | 3,911,212,153 |
| 2024/11/01 | 4.730 | 4.900 | 4.180 | 4.430 | 874,318,631 | 3,986,892,957 |
| 2024/10/08 | 4.320 | 5.430 | 3.590 | 4.770 | 1,522,217,312 | 6,891,838,880 |
| 2024/09/02 | 3.280 | 3.980 | 3.150 | 3.950 | 358,087,856 | 1,285,535,403 |
| 2024/08/01 | 3.520 | 4.000 | 3.130 | 3.300 | 791,254,487 | 2,759,500,023 |
| 2024/07/01 | 2.980 | 3.680 | 2.970 | 3.530 | 998,071,224 | 3,283,654,326 |
| 2024/06/03 | 3.290 | 3.320 | 2.700 | 2.980 | 346,185,502 | 1,063,654,954 |
| 2024/05/06 | 3.410 | 4.010 | 3.290 | 3.310 | 498,414,675 | 1,746,943,435 |
| 2024/04/01 | 3.510 | 3.660 | 3.020 | 3.370 | 497,668,194 | 1,687,095,177 |
| 2024/03/01 | 3.120 | 3.780 | 3.000 | 3.530 | 292,066,350 | 980,612,770 |
| 2024/02/01 | 3.150 | 3.350 | 2.510 | 3.110 | 148,995,689 | 451,456,937 |
| 2024/01/02 | 4.050 | 4.140 | 3.140 | 3.170 | 152,049,850 | 551,180,706 |
| 2023/12/01 | 4.050 | 4.260 | 3.840 | 4.040 | 255,623,137 | 1,034,634,647 |
| 2023/11/01 | 4.100 | 4.180 | 4.000 | 4.020 | 127,189,244 | 518,296,169 |
| 2023/10/09 | 4.160 | 4.180 | 3.810 | 4.110 | 90,380,136 | 367,395,252 |
| 2023/09/01 | 4.190 | 4.310 | 4.040 | 4.160 | 98,916,655 | 412,977,034 |
| 2023/08/01 | 4.440 | 4.460 | 4.000 | 4.180 | 126,536,002 | 540,308,728 |
| 2023/07/03 | 4.280 | 4.440 | 4.220 | 4.430 | 102,609,641 | 445,582,366 |
| 2023/06/01 | 4.120 | 4.310 | 4.070 | 4.260 | 99,502,934 | 416,917,293 |
| 2023/05/04 | 4.770 | 4.800 | 4.080 | 4.100 | 138,732,889 | 615,627,194 |
| 2023/04/03 | 5.290 | 5.340 | 4.720 | 4.910 | 162,357,007 | 822,338,240 |
| 2023/03/01 | 5.400 | 5.530 | 5.040 | 5.310 | 319,980,045 | 1,702,293,839 |
| 2023/02/01 | 5.150 | 5.940 | 5.110 | 5.420 | 679,916,222 | 3,674,947,179 |
| 2023/01/03 | 4.740 | 5.190 | 4.720 | 5.140 | 200,203,592 | 990,507,271 |
| 2022/12/01 | 5.310 | 5.610 | 4.660 | 4.700 | 453,640,438 | 2,299,957,020 |
| 2022/11/01 | 5.100 | 5.600 | 5.020 | 5.270 | 607,637,447 | 3,188,577,503 |
| 2022/10/10 | 5.390 | 5.900 | 4.830 | 5.130 | 500,343,717 | 2,658,075,996 |
| 2022/09/01 | 6.350 | 6.960 | 5.310 | 5.370 | 570,140,377 | 3,419,416,911 |
| 2022/08/01 | 6.380 | 7.040 | 5.650 | 6.400 | 664,180,531 | 4,229,169,531 |
| 2022/07/01 | 6.500 | 7.070 | 6.250 | 6.380 | 539,727,240 | 3,535,213,422 |
| 2022/06/01 | 6.170 | 7.050 | 5.830 | 6.480 | 823,908,768 | 5,258,597,711 |
| 2022/05/05 | 5.190 | 6.480 | 5.150 | 6.240 | 710,690,977 | 4,097,133,482 |
| 2022/04/01 | 5.170 | 5.940 | 4.490 | 5.150 | 703,490,701 | 3,649,358,011 |
| 2022/03/01 | 5.500 | 5.680 | 4.340 | 5.150 | 557,529,394 | 2,881,033,143 |
| 2022/02/07 | 5.220 | 5.850 | 5.050 | 5.470 | 349,587,039 | 1,886,896,043 |
| 2022/01/04 | 5.020 | 5.950 | 4.920 | 5.110 | 657,282,270 | 3,450,731,917 |
| 2021/12/01 | 4.620 | 5.130 | 4.260 | 4.990 | 505,457,110 | 2,400,921,272 |
| 2021/11/01 | 4.090 | 4.920 | 4.080 | 4.640 | 491,940,671 | 2,180,527,024 |
| 2021/10/08 | 3.980 | 4.160 | 3.860 | 4.110 | 113,123,428 | 455,604,606 |
| 2021/09/01 | 3.660 | 4.320 | 3.610 | 3.950 | 300,406,003 | 1,167,077,321 |
| 2021/08/02 | 3.540 | 3.880 | 3.540 | 3.650 | 129,029,376 | 471,279,795 |
| 2021/07/01 | 4.190 | 4.270 | 3.430 | 3.570 | 198,546,401 | 767,381,839 |
| 2021/06/01 | 4.520 | 4.560 | 4.130 | 4.200 | 106,045,819 | 461,564,427 |
| 2021/05/06 | 4.660 | 4.750 | 4.440 | 4.530 | 110,896,289 | 509,568,447 |
| 2021/04/01 | 4.930 | 5.470 | 4.630 | 4.650 | 180,880,162 | 889,930,397 |
| 2021/03/01 | 5.220 | 5.280 | 4.900 | 4.930 | 130,692,265 | 664,243,436 |
| 2021/02/01 | 4.810 | 5.320 | 4.800 | 5.200 | 119,339,687 | 600,576,974 |
| 2021/01/04 | 5.170 | 5.490 | 4.780 | 4.890 | 185,374,405 | 942,165,413 |
| 2020/12/01 | 5.820 | 6.100 | 5.020 | 5.170 | 191,116,853 | 1,056,398,404 |
| 2020/11/02 | 5.810 | 6.060 | 5.710 | 5.860 | 161,166,353 | 944,434,828 |
| 2020/10/09 | 6.070 | 6.480 | 5.790 | 5.800 | 195,307,046 | 1,178,678,022 |
| 2020/09/01 | 6.710 | 6.800 | 5.710 | 6.030 | 333,975,327 | 2,108,219,251 |
| 2020/08/03 | 7.410 | 7.590 | 6.510 | 6.710 | 640,076,263 | 4,515,738,035 |
| 2020/07/01 | 5.280 | 8.230 | 5.250 | 7.340 | 1,374,044,729 | 8,965,641,856 |
| 2020/06/01 | 5.390 | 5.530 | 5.110 | 5.250 | 216,223,197 | 1,150,307,408 |
| 2020/05/06 | 5.260 | 5.640 | 5.030 | 5.300 | 199,102,428 | 1,056,736,136 |
| 2020/04/01 | 5.520 | 6.180 | 4.960 | 5.280 | 543,852,893 | 2,983,033,118 |
| 2020/03/02 | 5.400 | 6.910 | 5.300 | 5.600 | 1,027,032,077 | 5,959,353,626 |
| 2020/02/03 | 4.170 | 6.350 | 4.070 | 5.300 | 741,546,575 | 3,687,340,344 |
| 2020/01/02 | 4.920 | 5.060 | 4.580 | 4.630 | 181,835,274 | 872,354,727 |
| 2019/12/02 | 4.580 | 4.960 | 4.460 | 4.880 | 176,327,100 | 832,263,912 |
| 2019/11/01 | 4.930 | 5.220 | 4.550 | 4.580 | 192,897,626 | 929,766,557 |
| 2019/10/08 | 4.800 | 5.100 | 4.650 | 4.980 | 132,521,226 | 647,034,885 |
| 2019/09/02 | 4.970 | 5.470 | 4.620 | 4.800 | 296,181,979 | 1,470,543,525 |
| 2019/08/01 | 4.900 | 5.620 | 4.450 | 4.950 | 676,007,847 | 3,366,519,078 |
| 2019/07/01 | 4.380 | 5.180 | 4.240 | 4.950 | 622,224,451 | 2,916,677,114 |
| 2019/06/03 | 4.700 | 4.700 | 4.260 | 4.320 | 145,460,158 | 653,843,410 |
| 2019/05/06 | 5.070 | 5.070 | 4.440 | 4.660 | 334,076,358 | 1,606,907,281 |
| 2019/04/01 | 6.380 | 7.620 | 5.110 | 5.240 | 679,310,837 | 4,135,304,720 |
| 2019/03/01 | 4.500 | 6.550 | 4.470 | 6.410 | 713,325,647 | 3,910,807,859 |
| 2019/02/01 | 3.900 | 4.940 | 3.890 | 4.470 | 213,784,694 | 919,274,184 |
| 2019/01/02 | 4.230 | 4.470 | 3.830 | 3.860 | 157,404,725 | 644,965,860 |
| 2018/12/03 | 5.470 | 5.740 | 4.200 | 4.250 | 297,791,652 | 1,463,645,969 |
| 2018/11/01 | 4.020 | 5.690 | 4.010 | 5.300 | 464,396,004 | 2,208,202,999 |