日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.310 | 9.870 | 8.750 | 8.930 | 145,043,851 | 1,336,579,086 |
| 2026/03/02 | 6.860 | 9.580 | 6.140 | 9.300 | 343,725,426 | 2,739,491,645 |
| 2026/02/02 | 6.020 | 7.070 | 5.860 | 7.070 | 124,853,092 | 812,169,363 |
| 2026/01/05 | 5.080 | 6.750 | 5.010 | 6.040 | 164,039,518 | 938,306,042 |
| 2025/12/01 | 6.030 | 6.100 | 4.820 | 5.040 | 141,327,350 | 776,947,106 |
| 2025/11/03 | 5.920 | 7.610 | 5.480 | 6.080 | 212,880,481 | 1,335,292,817 |
| 2025/10/09 | 6.200 | 6.440 | 5.700 | 5.910 | 93,065,703 | 564,210,824 |
| 2025/09/01 | 5.830 | 6.670 | 5.320 | 6.300 | 248,680,835 | 1,499,545,435 |
| 2025/08/01 | 3.800 | 5.570 | 3.800 | 5.570 | 284,467,007 | 1,332,727,927 |
| 2025/07/01 | 3.870 | 4.240 | 3.730 | 3.790 | 319,320,978 | 1,247,746,721 |
| 2025/06/03 | 3.750 | 3.980 | 3.590 | 3.870 | 372,061,891 | 1,412,905,031 |
| 2025/05/06 | 3.710 | 4.520 | 3.710 | 3.780 | 681,095,668 | 2,676,705,975 |
| 2025/04/01 | 3.580 | 3.860 | 3.040 | 3.530 | 347,393,842 | 1,216,746,931 |
| 2025/03/03 | 3.590 | 4.100 | 3.510 | 3.560 | 309,252,967 | 1,141,143,448 |
| 2025/02/05 | 2.990 | 3.770 | 2.990 | 3.600 | 406,295,745 | 1,356,012,048 |
| 2025/01/02 | 4.040 | 4.470 | 2.800 | 2.990 | 579,000,456 | 2,069,926,630 |
| 2024/12/02 | 3.910 | 4.680 | 3.420 | 4.490 | 380,360,664 | 1,568,987,739 |
| 2024/11/01 | 3.980 | 4.180 | 3.420 | 3.860 | 409,769,757 | 1,581,711,262 |
| 2024/10/08 | 3.500 | 3.800 | 2.910 | 3.800 | 362,302,415 | 1,268,964,208 |
| 2024/09/02 | 2.650 | 3.190 | 2.410 | 3.190 | 148,138,043 | 423,674,802 |
| 2024/08/01 | 2.620 | 3.230 | 2.400 | 2.610 | 343,429,057 | 932,409,889 |
| 2024/07/01 | 2.450 | 2.640 | 2.220 | 2.610 | 135,468,526 | 335,961,944 |
| 2024/06/03 | 2.880 | 2.990 | 2.340 | 2.450 | 207,137,195 | 552,020,624 |
| 2024/05/06 | 3.120 | 4.300 | 2.860 | 3.030 | 416,059,196 | 1,384,436,974 |
| 2024/04/01 | 3.870 | 4.050 | 2.650 | 3.110 | 217,896,707 | 745,206,737 |
| 2024/03/01 | 3.600 | 4.350 | 3.580 | 3.860 | 368,182,887 | 1,416,583,657 |
| 2024/02/01 | 4.090 | 4.090 | 2.450 | 3.540 | 275,950,685 | 977,555,301 |
| 2024/01/02 | 5.400 | 6.730 | 4.050 | 4.100 | 728,128,831 | 3,691,613,173 |
| 2023/12/01 | 5.440 | 5.500 | 5.120 | 5.380 | 95,663,586 | 512,756,820 |
| 2023/11/01 | 5.130 | 5.510 | 5.100 | 5.430 | 58,830,840 | 311,362,220 |
| 2023/10/09 | 5.260 | 5.260 | 4.680 | 5.120 | 49,590,569 | 251,920,090 |
| 2023/09/01 | 5.320 | 5.500 | 5.050 | 5.260 | 61,883,582 | 326,900,021 |
| 2023/08/01 | 5.660 | 5.670 | 5.100 | 5.280 | 94,315,091 | 511,895,156 |
| 2023/07/03 | 5.220 | 5.890 | 5.080 | 5.670 | 117,758,524 | 643,550,333 |
| 2023/06/01 | 5.240 | 5.480 | 4.770 | 5.200 | 81,556,626 | 421,851,647 |
| 2023/05/04 | 5.400 | 5.650 | 5.190 | 5.230 | 73,247,064 | 393,153,616 |
| 2023/04/03 | 5.560 | 5.580 | 5.140 | 5.460 | 90,496,909 | 491,850,700 |
| 2023/03/01 | 5.920 | 6.850 | 5.480 | 5.560 | 410,696,533 | 2,444,671,112 |
| 2023/02/01 | 5.920 | 6.230 | 5.840 | 5.940 | 94,565,889 | 565,740,430 |
| 2023/01/03 | 5.250 | 5.900 | 5.240 | 5.870 | 87,898,204 | 489,153,505 |
| 2022/12/01 | 5.940 | 6.110 | 5.140 | 5.240 | 123,253,482 | 691,143,900 |
| 2022/11/01 | 5.410 | 6.080 | 5.360 | 5.890 | 199,249,435 | 1,132,733,037 |
| 2022/10/10 | 5.800 | 6.030 | 5.250 | 5.410 | 258,548,491 | 1,453,688,890 |
| 2022/09/01 | 6.220 | 8.210 | 6.040 | 6.040 | 690,565,962 | 4,576,725,913 |
| 2022/08/01 | 6.380 | 7.220 | 5.840 | 6.220 | 418,524,312 | 2,684,833,461 |
| 2022/07/01 | 5.850 | 6.780 | 5.420 | 6.500 | 446,220,970 | 2,738,681,203 |
| 2022/06/01 | 5.470 | 6.300 | 5.150 | 5.850 | 315,553,368 | 1,796,287,547 |
| 2022/05/05 | 4.510 | 7.000 | 4.510 | 5.500 | 596,738,864 | 3,210,455,088 |
| 2022/04/01 | 6.430 | 6.460 | 4.230 | 4.610 | 202,604,136 | 1,100,646,968 |
| 2022/03/01 | 5.870 | 8.040 | 5.820 | 6.530 | 948,709,699 | 6,228,279,173 |
| 2022/02/07 | 5.190 | 6.160 | 5.000 | 5.850 | 128,653,329 | 714,025,975 |
| 2022/01/04 | 6.470 | 6.870 | 5.600 | 5.770 | 136,468,062 | 843,031,453 |
| 2021/12/01 | 6.110 | 7.550 | 6.020 | 6.460 | 392,047,204 | 2,562,028,478 |
| 2021/11/01 | 5.640 | 6.180 | 5.370 | 6.100 | 135,957,128 | 791,610,377 |
| 2021/10/08 | 6.320 | 6.460 | 5.350 | 5.670 | 145,092,449 | 863,300,071 |
| 2021/09/01 | 7.740 | 9.000 | 6.120 | 6.260 | 304,064,456 | 2,213,589,239 |
| 2021/08/02 | 8.670 | 8.880 | 7.090 | 7.730 | 270,626,861 | 2,190,047,872 |
| 2021/07/01 | 7.550 | 10.330 | 6.950 | 8.670 | 756,853,582 | 6,338,648,749 |
| 2021/06/01 | 5.650 | 7.480 | 5.410 | 7.480 | 279,083,141 | 1,815,435,832 |
| 2021/05/06 | 5.680 | 5.810 | 5.470 | 5.640 | 54,739,913 | 309,280,508 |
| 2021/04/01 | 5.830 | 6.190 | 5.610 | 5.710 | 125,254,898 | 730,862,329 |
| 2021/03/01 | 5.310 | 7.260 | 5.290 | 5.840 | 367,050,098 | 2,174,771,830 |
| 2021/02/01 | 5.160 | 5.420 | 4.840 | 5.310 | 36,294,960 | 188,098,630 |
| 2021/01/04 | 5.800 | 5.820 | 5.020 | 5.180 | 50,699,024 | 276,563,175 |
| 2020/12/01 | 6.410 | 6.560 | 5.630 | 5.790 | 55,625,473 | 339,176,321 |
| 2020/11/02 | 6.280 | 6.790 | 6.230 | 6.440 | 97,742,829 | 628,975,104 |
| 2020/10/09 | 5.880 | 6.450 | 5.880 | 6.250 | 54,747,629 | 334,781,751 |
| 2020/09/01 | 6.470 | 6.670 | 5.780 | 5.820 | 72,886,314 | 450,801,852 |
| 2020/08/03 | 6.010 | 7.880 | 6.000 | 6.480 | 273,848,203 | 1,805,344,278 |
| 2020/07/01 | 5.520 | 6.300 | 5.510 | 5.990 | 113,705,897 | 662,905,379 |
| 2020/06/01 | 6.100 | 6.180 | 5.410 | 5.500 | 82,575,911 | 478,733,844 |
| 2020/05/06 | 5.340 | 6.180 | 5.270 | 6.180 | 66,066,891 | 379,389,121 |
| 2020/04/01 | 5.530 | 6.210 | 5.240 | 5.370 | 80,147,608 | 447,824,759 |
| 2020/03/02 | 5.580 | 6.230 | 5.490 | 5.540 | 93,866,045 | 535,975,116 |
| 2020/02/03 | 5.530 | 6.050 | 5.200 | 5.560 | 76,140,550 | 425,244,971 |
| 2020/01/02 | 6.140 | 6.450 | 6.070 | 6.140 | 55,739,079 | 345,582,289 |
| 2019/12/02 | 5.770 | 6.120 | 5.760 | 6.110 | 45,207,372 | 268,531,789 |
| 2019/11/01 | 6.060 | 6.160 | 5.620 | 5.780 | 39,504,949 | 233,276,723 |
| 2019/10/08 | 5.830 | 6.160 | 5.770 | 6.060 | 39,769,137 | 236,825,210 |
| 2019/09/02 | 5.950 | 6.300 | 5.770 | 5.790 | 63,289,197 | 376,728,945 |
| 2019/08/01 | 5.800 | 6.540 | 5.340 | 5.950 | 98,938,870 | 584,481,374 |
| 2019/07/01 | 6.320 | 6.440 | 5.680 | 5.800 | 45,038,663 | 272,934,297 |
| 2019/06/03 | 6.300 | 6.480 | 5.850 | 6.250 | 44,154,450 | 274,640,679 |
| 2019/05/06 | 6.750 | 6.790 | 6.220 | 6.300 | 47,167,400 | 307,295,611 |
| 2019/04/01 | 7.280 | 7.900 | 6.680 | 6.870 | 101,527,599 | 729,221,979 |
| 2019/03/01 | 6.840 | 7.660 | 6.700 | 7.260 | 152,964,961 | 1,088,345,697 |
| 2019/02/01 | 5.740 | 7.050 | 5.720 | 6.820 | 67,556,918 | 427,804,183 |
| 2019/01/02 | 5.820 | 6.220 | 5.620 | 5.700 | 55,743,532 | 325,542,226 |
| 2018/12/03 | 6.390 | 6.970 | 5.740 | 5.830 | 119,078,760 | 742,158,371 |
| 2018/11/01 | 5.880 | 6.680 | 5.820 | 6.300 | 81,933,278 | 505,528,325 |