日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.080 | 8.430 | 7.960 | 8.040 | 45,203,090 | 367,388,113 |
| 2026/03/02 | 8.560 | 9.430 | 7.770 | 7.940 | 420,023,908 | 3,538,701,424 |
| 2026/02/02 | 9.020 | 10.010 | 8.270 | 8.780 | 325,812,823 | 2,938,831,663 |
| 2026/01/05 | 7.380 | 10.290 | 7.050 | 9.240 | 595,443,169 | 5,055,312,504 |
| 2025/12/01 | 6.580 | 8.000 | 6.560 | 7.420 | 526,275,456 | 3,757,606,755 |
| 2025/11/03 | 5.870 | 6.730 | 5.850 | 6.520 | 383,398,300 | 2,393,363,887 |
| 2025/10/09 | 5.970 | 6.270 | 5.680 | 5.870 | 333,707,272 | 1,984,724,000 |
| 2025/09/01 | 6.090 | 7.630 | 6.000 | 6.010 | 1,389,175,983 | 8,935,874,510 |
| 2025/08/01 | 5.500 | 6.190 | 5.390 | 6.030 | 527,397,328 | 3,047,038,062 |
| 2025/07/01 | 5.330 | 5.620 | 5.310 | 5.480 | 415,581,391 | 2,258,684,860 |
| 2025/06/03 | 5.330 | 5.680 | 5.170 | 5.330 | 464,239,397 | 2,496,447,357 |
| 2025/05/06 | 5.290 | 5.830 | 5.200 | 5.350 | 610,081,637 | 3,305,117,268 |
| 2025/04/01 | 5.120 | 6.520 | 4.800 | 5.400 | 1,059,653,456 | 5,785,707,869 |
| 2025/03/03 | 4.940 | 5.460 | 4.880 | 5.120 | 286,242,965 | 1,459,839,121 |
| 2025/02/05 | 5.120 | 5.140 | 4.810 | 4.910 | 132,243,467 | 660,556,117 |
| 2025/01/02 | 5.010 | 5.200 | 4.560 | 5.100 | 152,060,708 | 755,361,566 |
| 2024/12/02 | 5.350 | 5.950 | 5.000 | 5.020 | 305,228,950 | 1,626,870,303 |
| 2024/11/01 | 5.150 | 5.400 | 5.020 | 5.360 | 231,415,398 | 1,210,881,070 |
| 2024/10/07 | 5.160 | 5.930 | 4.780 | 5.160 | 223,439,809 | 1,174,734,795 |
| 2024/09/02 | 4.650 | 5.450 | 4.360 | 5.450 | 114,046,233 | 567,665,124 |
| 2024/08/01 | 4.830 | 5.200 | 4.560 | 4.640 | 120,783,871 | 580,668,459 |
| 2024/07/01 | 4.820 | 4.930 | 4.480 | 4.870 | 100,277,919 | 478,827,063 |
| 2024/06/03 | 4.870 | 4.870 | 4.640 | 4.830 | 60,773,980 | 291,867,038 |
| 2024/05/06 | 5.010 | 5.100 | 4.830 | 4.850 | 121,370,559 | 600,480,840 |
| 2024/04/01 | 5.180 | 5.790 | 4.820 | 4.990 | 363,624,556 | 1,889,029,568 |
| 2024/03/01 | 4.900 | 5.220 | 4.800 | 5.170 | 136,635,404 | 686,251,316 |
| 2024/02/01 | 4.830 | 5.060 | 3.860 | 4.890 | 189,093,992 | 881,178,002 |
| 2024/01/02 | 5.270 | 5.500 | 4.690 | 4.870 | 257,820,867 | 1,310,374,556 |
| 2023/12/01 | 5.510 | 5.650 | 5.150 | 5.340 | 145,447,258 | 787,233,283 |
| 2023/11/01 | 5.220 | 5.570 | 5.190 | 5.520 | 104,619,577 | 562,330,226 |
| 2023/10/09 | 5.480 | 5.480 | 4.890 | 5.220 | 99,499,858 | 524,115,502 |
| 2023/09/01 | 5.340 | 5.580 | 5.280 | 5.490 | 113,733,780 | 616,721,422 |
| 2023/08/01 | 5.620 | 5.750 | 5.260 | 5.320 | 118,775,133 | 651,778,542 |
| 2023/07/03 | 5.200 | 5.630 | 5.200 | 5.620 | 118,314,281 | 640,376,045 |
| 2023/06/01 | 5.350 | 5.460 | 5.030 | 5.220 | 85,607,339 | 450,722,639 |
| 2023/05/04 | 5.480 | 5.540 | 5.180 | 5.350 | 85,397,973 | 460,081,579 |
| 2023/04/03 | 5.780 | 5.850 | 5.230 | 5.510 | 165,407,893 | 925,043,641 |
| 2023/03/01 | 5.490 | 5.940 | 5.400 | 5.780 | 216,816,570 | 1,225,555,661 |
| 2023/02/01 | 5.270 | 5.520 | 5.180 | 5.470 | 160,270,788 | 859,051,423 |
| 2023/01/03 | 6.010 | 6.100 | 5.090 | 5.270 | 280,973,131 | 1,578,366,563 |
| 2022/12/01 | 5.410 | 6.150 | 5.120 | 5.960 | 507,175,126 | 2,870,611,213 |
| 2022/11/01 | 4.550 | 5.350 | 4.520 | 5.290 | 237,939,129 | 1,172,445,058 |
| 2022/10/10 | 4.460 | 4.850 | 4.220 | 4.560 | 119,512,834 | 540,496,791 |
| 2022/09/01 | 4.880 | 5.100 | 4.400 | 4.520 | 183,916,718 | 869,006,492 |
| 2022/08/01 | 5.150 | 5.540 | 4.770 | 4.860 | 223,937,864 | 1,137,604,349 |
| 2022/07/01 | 6.230 | 6.280 | 5.170 | 5.190 | 193,818,400 | 1,108,156,702 |
| 2022/06/01 | 5.820 | 6.520 | 5.340 | 6.310 | 356,828,561 | 2,140,079,294 |
| 2022/05/05 | 4.740 | 6.150 | 4.590 | 5.860 | 445,425,427 | 2,376,344,653 |
| 2022/04/01 | 8.000 | 8.000 | 4.440 | 4.790 | 488,214,008 | 3,079,409,855 |
| 2022/03/01 | 6.100 | 7.490 | 5.870 | 7.270 | 478,529,334 | 3,197,772,274 |
| 2022/02/07 | 5.900 | 6.520 | 5.730 | 6.110 | 281,494,004 | 1,707,261,134 |
| 2022/01/04 | 5.330 | 6.290 | 5.310 | 5.880 | 367,957,849 | 2,098,279,633 |
| 2021/12/01 | 5.380 | 5.710 | 5.220 | 5.320 | 168,603,490 | 911,723,372 |
| 2021/11/01 | 5.370 | 5.610 | 5.230 | 5.390 | 149,388,588 | 806,698,375 |
| 2021/10/08 | 5.650 | 6.030 | 5.280 | 5.410 | 98,641,800 | 551,654,266 |
| 2021/09/01 | 5.670 | 6.310 | 5.480 | 5.660 | 198,696,767 | 1,148,467,313 |
| 2021/08/02 | 5.660 | 6.030 | 5.260 | 5.670 | 206,663,086 | 1,168,679,751 |
| 2021/07/01 | 6.150 | 7.200 | 5.600 | 5.790 | 457,981,332 | 2,832,614,538 |
| 2021/06/01 | 5.360 | 6.310 | 5.350 | 6.160 | 353,586,601 | 2,049,034,352 |
| 2021/05/06 | 5.370 | 5.430 | 5.110 | 5.390 | 66,206,928 | 352,551,891 |
| 2021/04/01 | 5.630 | 5.660 | 5.290 | 5.370 | 87,776,102 | 481,671,359 |
| 2021/03/01 | 5.530 | 5.960 | 5.470 | 5.650 | 147,007,755 | 830,961,335 |
| 2021/02/01 | 5.180 | 5.650 | 5.090 | 5.530 | 78,380,724 | 420,316,632 |
| 2021/01/04 | 5.260 | 5.790 | 5.070 | 5.170 | 82,646,970 | 439,888,497 |
| 2020/12/01 | 5.150 | 5.580 | 5.090 | 5.300 | 105,247,292 | 555,705,701 |
| 2020/11/02 | 5.970 | 6.180 | 5.150 | 5.180 | 110,977,663 | 623,694,466 |
| 2020/10/09 | 6.490 | 6.570 | 5.850 | 6.010 | 168,581,080 | 1,050,260,128 |
| 2020/09/01 | 6.550 | 6.730 | 5.680 | 6.500 | 163,995,617 | 1,043,832,102 |
| 2020/08/03 | 7.370 | 8.200 | 6.250 | 6.550 | 205,077,127 | 1,454,509,523 |
| 2020/07/01 | 5.690 | 7.740 | 5.600 | 7.380 | 395,593,351 | 2,611,905,099 |
| 2020/06/01 | 5.265 | 5.859 | 5.180 | 5.690 | 77,307,888 | 425,077,422 |
| 2020/05/06 | 5.665 | 5.800 | 4.982 | 5.324 | 62,464,882 | 339,980,736 |
| 2020/04/01 | 5.294 | 5.959 | 4.971 | 5.741 | 79,718,805 | 437,755,887 |
| 2020/03/02 | 5.288 | 6.200 | 4.994 | 5.253 | 85,558,496 | 464,903,477 |
| 2020/02/03 | 4.977 | 5.500 | 4.306 | 5.288 | 102,168,546 | 512,656,221 |
| 2020/01/02 | 5.782 | 6.353 | 5.194 | 5.529 | 85,449,620 | 488,301,853 |
| 2019/12/02 | 5.524 | 6.229 | 5.306 | 5.924 | 99,855,161 | 573,742,791 |
| 2019/11/01 | 4.806 | 5.559 | 4.712 | 5.524 | 94,578,023 | 487,100,462 |
| 2019/10/08 | 4.635 | 4.865 | 4.377 | 4.847 | 44,579,448 | 208,676,396 |
| 2019/09/02 | 4.041 | 4.659 | 4.035 | 4.641 | 32,676,955 | 141,948,692 |
| 2019/08/01 | 4.141 | 4.206 | 3.741 | 4.024 | 23,263,796 | 93,706,570 |
| 2019/07/01 | 4.429 | 4.771 | 4.106 | 4.159 | 36,307,736 | 158,528,652 |
| 2019/06/03 | 4.371 | 4.482 | 4.053 | 4.412 | 23,568,232 | 102,038,660 |
| 2019/05/06 | 4.606 | 4.694 | 4.118 | 4.341 | 31,347,725 | 139,176,062 |
| 2019/04/01 | 4.694 | 5.118 | 4.482 | 4.671 | 89,605,807 | 424,843,532 |
| 2019/03/01 | 4.312 | 4.841 | 4.171 | 4.647 | 116,391,019 | 522,915,750 |
| 2019/02/01 | 3.877 | 4.429 | 3.529 | 4.265 | 45,548,582 | 183,333,042 |
| 2019/01/02 | 3.765 | 4.029 | 3.735 | 3.894 | 16,524,292 | 63,713,538 |
| 2018/12/03 | 4.177 | 4.324 | 3.706 | 3.759 | 23,547,562 | 93,990,093 |
| 2018/11/01 | 4.218 | 4.606 | 4.006 | 4.129 | 63,902,616 | 270,931,116 |