日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.510 | 6.560 | 5.460 | 5.470 | 131,964,330 | 791,785,980 |
| 2026/03/02 | 5.940 | 7.100 | 5.720 | 6.520 | 798,033,193 | 5,043,569,779 |
| 2026/02/02 | 5.800 | 6.050 | 5.600 | 6.020 | 175,750,793 | 1,031,217,777 |
| 2026/01/05 | 5.510 | 5.810 | 5.450 | 5.800 | 292,112,462 | 1,648,244,566 |
| 2025/12/01 | 6.060 | 6.090 | 5.320 | 5.460 | 219,320,932 | 1,257,257,242 |
| 2025/11/03 | 6.080 | 6.520 | 5.910 | 5.990 | 279,158,353 | 1,709,844,912 |
| 2025/10/09 | 6.880 | 6.990 | 5.770 | 6.050 | 389,590,271 | 2,502,143,515 |
| 2025/09/01 | 6.450 | 7.680 | 6.210 | 6.890 | 403,154,939 | 2,744,477,247 |
| 2025/08/01 | 6.220 | 7.240 | 6.080 | 6.440 | 285,165,429 | 1,852,149,461 |
| 2025/07/01 | 5.940 | 6.600 | 5.910 | 6.190 | 273,855,813 | 1,686,951,808 |
| 2025/06/03 | 6.160 | 6.300 | 5.800 | 5.940 | 194,114,818 | 1,174,394,648 |
| 2025/05/06 | 5.670 | 6.730 | 5.670 | 6.320 | 346,840,606 | 2,114,860,595 |
| 2025/04/01 | 5.730 | 6.120 | 4.750 | 5.670 | 233,916,724 | 1,302,331,360 |
| 2025/03/03 | 6.770 | 6.770 | 5.570 | 5.740 | 366,215,560 | 2,275,114,166 |
| 2025/02/05 | 4.770 | 6.310 | 4.660 | 6.310 | 352,711,578 | 1,944,322,573 |
| 2025/01/02 | 4.760 | 5.080 | 4.240 | 4.740 | 221,822,532 | 1,043,675,013 |
| 2024/12/02 | 4.740 | 6.030 | 4.680 | 4.780 | 535,929,276 | 2,710,462,313 |
| 2024/11/01 | 4.490 | 4.790 | 4.320 | 4.760 | 203,332,335 | 933,295,417 |
| 2024/10/07 | 4.270 | 4.970 | 4.120 | 4.490 | 189,792,716 | 846,949,995 |
| 2024/09/02 | 4.040 | 4.560 | 3.630 | 4.520 | 93,379,484 | 391,026,589 |
| 2024/08/01 | 4.390 | 4.490 | 3.920 | 4.050 | 116,245,067 | 489,682,344 |
| 2024/07/01 | 4.360 | 4.500 | 4.040 | 4.380 | 103,947,547 | 449,053,403 |
| 2024/06/03 | 4.760 | 4.760 | 4.160 | 4.320 | 144,990,082 | 652,455,369 |
| 2024/05/06 | 4.880 | 5.650 | 4.690 | 4.720 | 465,909,883 | 2,322,560,766 |
| 2024/04/01 | 4.570 | 4.740 | 3.870 | 4.570 | 177,674,971 | 788,432,683 |
| 2024/03/01 | 4.220 | 4.680 | 4.120 | 4.580 | 146,476,870 | 644,498,228 |
| 2024/02/01 | 4.580 | 4.580 | 3.300 | 4.200 | 205,491,366 | 855,871,539 |
| 2024/01/02 | 5.250 | 5.540 | 4.570 | 4.580 | 161,422,024 | 804,688,789 |
| 2023/12/01 | 5.350 | 5.420 | 4.980 | 5.250 | 125,400,780 | 658,354,095 |
| 2023/11/01 | 5.250 | 5.520 | 5.230 | 5.370 | 121,600,953 | 649,653,091 |
| 2023/10/09 | 5.490 | 5.550 | 5.020 | 5.250 | 113,666,293 | 605,557,175 |
| 2023/09/01 | 5.540 | 6.030 | 5.310 | 5.490 | 178,994,395 | 1,001,026,154 |
| 2023/08/01 | 5.830 | 6.100 | 5.450 | 5.540 | 322,439,531 | 1,847,578,512 |
| 2023/07/03 | 5.120 | 7.070 | 5.100 | 5.870 | 692,455,203 | 4,009,315,625 |
| 2023/06/01 | 5.260 | 5.260 | 4.780 | 5.120 | 110,851,544 | 565,897,132 |
| 2023/05/04 | 4.980 | 5.410 | 4.880 | 5.250 | 150,080,706 | 769,914,021 |
| 2023/04/03 | 5.160 | 5.230 | 4.780 | 5.090 | 81,610,300 | 413,356,169 |
| 2023/03/01 | 5.640 | 5.800 | 5.100 | 5.150 | 115,571,025 | 626,683,883 |
| 2023/02/01 | 5.510 | 5.850 | 5.440 | 5.560 | 132,348,962 | 739,830,697 |
| 2023/01/03 | 4.790 | 5.790 | 4.780 | 5.560 | 204,414,369 | 1,069,087,149 |
| 2022/12/01 | 5.130 | 5.540 | 4.620 | 4.790 | 196,926,789 | 988,572,480 |
| 2022/11/01 | 4.550 | 5.490 | 4.530 | 5.280 | 151,662,636 | 752,625,831 |
| 2022/10/10 | 4.550 | 4.880 | 4.370 | 4.530 | 120,470,158 | 552,054,499 |
| 2022/09/01 | 5.090 | 6.660 | 4.500 | 4.540 | 522,109,603 | 2,713,664,661 |
| 2022/08/01 | 5.490 | 5.990 | 5.020 | 5.100 | 248,451,563 | 1,341,638,440 |
| 2022/07/01 | 4.850 | 6.360 | 4.740 | 5.540 | 504,817,741 | 2,712,133,313 |
| 2022/06/01 | 4.620 | 5.020 | 4.310 | 4.810 | 134,843,916 | 632,417,966 |
| 2022/05/05 | 4.580 | 5.580 | 4.240 | 4.670 | 171,432,788 | 817,305,816 |
| 2022/04/01 | 5.270 | 5.400 | 4.070 | 4.580 | 53,994,472 | 260,793,299 |
| 2022/03/01 | 5.470 | 5.660 | 4.860 | 5.320 | 73,533,071 | 391,747,435 |
| 2022/02/07 | 5.240 | 5.650 | 5.220 | 5.410 | 49,873,576 | 268,319,838 |
| 2022/01/04 | 6.150 | 6.290 | 5.100 | 5.210 | 106,287,171 | 604,508,285 |
| 2021/12/01 | 5.590 | 6.500 | 5.580 | 6.080 | 181,784,835 | 1,079,347,457 |
| 2021/11/01 | 5.760 | 5.950 | 5.360 | 5.590 | 98,104,349 | 555,761,137 |
| 2021/10/08 | 7.020 | 7.050 | 5.720 | 5.830 | 108,605,179 | 695,616,171 |
| 2021/09/01 | 5.690 | 7.220 | 5.530 | 6.980 | 235,670,193 | 1,497,684,076 |
| 2021/08/02 | 6.360 | 6.550 | 5.610 | 5.730 | 116,197,918 | 704,449,877 |
| 2021/07/01 | 7.120 | 7.730 | 6.160 | 6.360 | 217,162,022 | 1,485,931,135 |
| 2021/06/01 | 6.210 | 8.360 | 6.170 | 7.200 | 442,065,837 | 3,087,829,871 |
| 2021/05/06 | 6.490 | 6.600 | 6.100 | 6.210 | 59,171,833 | 375,741,139 |
| 2021/04/01 | 7.880 | 7.880 | 6.370 | 6.490 | 80,222,888 | 573,994,763 |
| 2021/03/01 | 7.250 | 8.220 | 7.180 | 7.910 | 156,988,121 | 1,199,389,244 |
| 2021/02/01 | 6.910 | 7.420 | 6.330 | 7.170 | 50,072,354 | 348,378,402 |
| 2021/01/04 | 7.600 | 7.760 | 6.620 | 6.940 | 86,587,836 | 626,030,054 |
| 2020/12/01 | 8.180 | 8.620 | 7.420 | 7.600 | 78,796,441 | 626,825,688 |
| 2020/11/02 | 8.880 | 9.130 | 8.140 | 8.190 | 93,693,392 | 804,357,770 |
| 2020/10/09 | 10.510 | 10.620 | 8.750 | 8.880 | 85,205,514 | 825,641,430 |
| 2020/09/01 | 12.070 | 12.180 | 10.050 | 10.400 | 107,355,705 | 1,199,700,003 |
| 2020/08/03 | 10.780 | 12.220 | 10.430 | 12.080 | 145,851,692 | 1,659,427,625 |
| 2020/07/01 | 11.340 | 12.300 | 9.800 | 10.780 | 266,057,140 | 2,941,261,682 |
| 2020/06/01 | 9.990 | 12.120 | 9.690 | 11.350 | 193,590,031 | 2,088,352,459 |
| 2020/05/06 | 9.470 | 10.260 | 9.000 | 9.990 | 97,846,752 | 947,156,559 |
| 2020/04/01 | 8.110 | 9.820 | 7.950 | 9.480 | 138,188,879 | 1,221,589,690 |
| 2020/03/02 | 7.880 | 8.850 | 7.620 | 8.070 | 108,684,969 | 880,891,673 |
| 2020/02/03 | 7.570 | 8.870 | 7.540 | 7.880 | 96,035,153 | 764,919,993 |
| 2020/01/02 | 8.200 | 9.440 | 8.130 | 8.410 | 75,677,774 | 646,666,578 |
| 2019/12/02 | 7.250 | 8.470 | 7.130 | 8.180 | 77,427,206 | 600,641,550 |
| 2019/11/01 | 7.640 | 7.750 | 7.100 | 7.230 | 41,872,261 | 311,110,899 |
| 2019/10/08 | 7.000 | 7.680 | 7.000 | 7.560 | 47,579,217 | 347,804,076 |
| 2019/09/02 | 7.040 | 7.430 | 6.900 | 6.990 | 49,556,003 | 351,352,061 |
| 2019/08/01 | 7.010 | 7.150 | 6.420 | 6.960 | 51,769,719 | 356,434,515 |
| 2019/07/01 | 7.390 | 7.400 | 6.730 | 7.020 | 76,261,790 | 544,127,871 |
| 2019/06/03 | 7.130 | 7.870 | 6.500 | 7.250 | 76,182,408 | 547,561,057 |
| 2019/05/06 | 7.380 | 7.770 | 6.820 | 7.130 | 80,069,929 | 582,508,733 |
| 2019/04/01 | 8.800 | 9.070 | 7.200 | 7.530 | 100,804,681 | 821,558,150 |
| 2019/03/01 | 8.090 | 8.980 | 8.020 | 8.690 | 111,893,013 | 944,936,494 |
| 2019/02/01 | 6.650 | 8.420 | 6.520 | 8.000 | 83,123,567 | 614,906,586 |
| 2019/01/02 | 7.380 | 7.390 | 6.480 | 6.540 | 76,186,358 | 529,304,722 |
| 2018/12/03 | 6.580 | 7.800 | 6.580 | 7.300 | 83,242,172 | 588,105,945 |
| 2018/11/01 | 5.150 | 7.090 | 5.120 | 6.460 | 121,353,540 | 722,660,330 |