日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.470 | 7.630 | 6.810 | 6.840 | 121,760,253 | 875,151,818 |
| 2026/03/02 | 7.410 | 7.640 | 6.230 | 7.280 | 711,957,748 | 5,083,378,320 |
| 2026/02/02 | 6.790 | 7.780 | 6.570 | 7.500 | 430,280,523 | 3,080,808,544 |
| 2026/01/05 | 7.530 | 7.970 | 6.690 | 6.760 | 684,905,866 | 4,957,006,205 |
| 2025/12/01 | 8.190 | 8.560 | 7.460 | 7.490 | 866,359,143 | 6,865,896,208 |
| 2025/11/03 | 7.580 | 8.590 | 7.230 | 8.190 | 799,771,420 | 6,316,194,789 |
| 2025/10/09 | 8.100 | 8.230 | 7.250 | 7.590 | 385,809,419 | 3,006,419,897 |
| 2025/09/01 | 8.910 | 9.340 | 7.880 | 8.100 | 1,245,629,188 | 10,659,471,776 |
| 2025/08/01 | 7.580 | 10.500 | 7.510 | 8.930 | 2,216,727,689 | 19,130,359,956 |
| 2025/07/01 | 7.560 | 8.160 | 7.160 | 7.700 | 1,204,611,035 | 9,209,251,362 |
| 2025/06/03 | 7.070 | 7.990 | 6.520 | 7.530 | 1,155,800,241 | 8,411,336,253 |
| 2025/05/06 | 7.010 | 8.270 | 7.010 | 7.080 | 1,274,358,374 | 9,356,976,361 |
| 2025/04/01 | 6.180 | 7.270 | 4.600 | 6.970 | 1,133,048,000 | 7,087,215,240 |
| 2025/03/03 | 6.810 | 7.300 | 6.020 | 6.190 | 698,785,467 | 4,598,008,372 |
| 2025/02/05 | 6.360 | 7.440 | 6.350 | 6.800 | 979,113,366 | 6,596,776,303 |
| 2025/01/02 | 6.660 | 7.040 | 5.820 | 6.310 | 863,320,970 | 5,574,895,163 |
| 2024/12/02 | 6.780 | 8.990 | 6.470 | 6.730 | 2,367,821,980 | 17,148,950,690 |
| 2024/11/01 | 9.990 | 10.180 | 6.330 | 6.800 | 2,182,554,722 | 18,169,768,060 |
| 2024/10/08 | 4.180 | 10.490 | 3.940 | 10.270 | 2,898,385,406 | 20,926,342,631 |
| 2024/09/02 | 3.110 | 3.820 | 3.070 | 3.800 | 963,813,516 | 3,325,156,630 |
| 2024/08/01 | 4.110 | 4.110 | 2.750 | 3.160 | 2,121,321,924 | 7,493,569,696 |
| 2024/07/01 | 2.330 | 3.740 | 2.210 | 3.740 | 894,627,285 | 2,688,354,991 |
| 2024/06/03 | 2.730 | 2.730 | 2.210 | 2.350 | 307,733,089 | 770,871,387 |
| 2024/05/06 | 2.960 | 2.980 | 2.650 | 2.710 | 216,559,740 | 611,781,265 |
| 2024/04/01 | 3.190 | 3.720 | 2.670 | 2.900 | 625,971,998 | 1,953,032,633 |
| 2024/03/01 | 3.300 | 3.780 | 3.110 | 3.180 | 1,113,338,323 | 3,721,333,344 |
| 2024/02/01 | 2.690 | 3.640 | 2.030 | 3.330 | 451,326,234 | 1,319,000,918 |
| 2024/01/02 | 3.600 | 3.620 | 2.700 | 2.710 | 488,524,239 | 1,542,515,284 |
| 2023/12/01 | 3.820 | 3.870 | 3.350 | 3.570 | 327,296,641 | 1,195,450,981 |
| 2023/11/01 | 3.640 | 4.070 | 3.540 | 3.840 | 695,057,475 | 2,622,104,324 |
| 2023/10/09 | 4.310 | 4.850 | 3.590 | 3.620 | 1,266,487,925 | 5,183,101,833 |
| 2023/09/01 | 3.560 | 5.050 | 3.400 | 4.440 | 1,722,872,851 | 7,085,314,599 |
| 2023/08/01 | 3.880 | 3.910 | 3.380 | 3.530 | 230,109,906 | 845,653,904 |
| 2023/07/03 | 3.910 | 4.190 | 3.700 | 3.870 | 379,783,836 | 1,487,803,177 |
| 2023/06/01 | 3.770 | 3.920 | 3.580 | 3.910 | 289,851,034 | 1,099,984,674 |
| 2023/05/04 | 3.670 | 3.860 | 3.610 | 3.770 | 220,402,004 | 821,548,469 |
| 2023/04/03 | 4.040 | 4.080 | 3.320 | 3.670 | 255,501,676 | 965,157,581 |
| 2023/03/01 | 4.060 | 4.160 | 3.710 | 4.050 | 347,972,413 | 1,390,149,789 |
| 2023/02/01 | 4.090 | 4.310 | 4.020 | 4.070 | 339,870,776 | 1,401,117,274 |
| 2023/01/03 | 3.720 | 4.080 | 3.720 | 4.070 | 264,840,604 | 1,032,216,254 |
| 2022/12/01 | 4.270 | 4.350 | 3.710 | 3.730 | 367,949,789 | 1,477,318,402 |
| 2022/11/01 | 4.760 | 5.070 | 4.090 | 4.260 | 900,672,089 | 4,093,554,644 |
| 2022/10/10 | 4.330 | 5.290 | 4.300 | 4.750 | 1,576,653,242 | 7,359,029,007 |
| 2022/09/01 | 4.090 | 5.860 | 3.980 | 4.300 | 2,077,834,217 | 9,469,729,443 |
| 2022/08/01 | 3.850 | 5.020 | 3.700 | 4.080 | 1,922,292,795 | 8,001,543,759 |
| 2022/07/01 | 3.620 | 4.660 | 3.560 | 3.880 | 1,251,131,636 | 4,916,947,329 |
| 2022/06/01 | 3.120 | 3.930 | 2.940 | 3.630 | 831,770,386 | 2,832,178,164 |
| 2022/05/05 | 3.150 | 4.840 | 2.900 | 3.120 | 1,557,335,827 | 5,454,568,734 |
| 2022/04/01 | 3.200 | 3.240 | 2.310 | 3.010 | 175,106,720 | 514,813,756 |
| 2022/03/01 | 3.540 | 3.620 | 3.070 | 3.220 | 185,868,060 | 624,981,351 |
| 2022/02/07 | 3.350 | 3.670 | 3.300 | 3.510 | 150,827,775 | 521,487,032 |
| 2022/01/04 | 3.820 | 4.000 | 3.130 | 3.330 | 282,950,609 | 1,010,133,674 |
| 2021/12/01 | 3.800 | 3.950 | 3.710 | 3.810 | 200,882,576 | 766,869,233 |
| 2021/11/01 | 3.860 | 4.140 | 3.750 | 3.800 | 207,469,889 | 806,539,193 |
| 2021/10/08 | 4.400 | 4.500 | 3.700 | 3.860 | 199,362,552 | 820,376,901 |
| 2021/09/01 | 5.250 | 5.260 | 4.170 | 4.350 | 444,949,601 | 2,116,847,726 |
| 2021/08/02 | 4.770 | 5.550 | 4.360 | 5.280 | 535,343,558 | 2,671,364,354 |
| 2021/07/01 | 4.910 | 5.550 | 4.480 | 4.750 | 372,200,533 | 1,832,157,123 |
| 2021/06/01 | 3.690 | 5.100 | 3.600 | 4.840 | 436,993,097 | 1,882,347,765 |
| 2021/05/06 | 3.790 | 3.890 | 3.530 | 3.650 | 95,784,374 | 355,838,949 |
| 2021/04/01 | 4.000 | 4.100 | 3.750 | 3.790 | 100,842,457 | 394,294,006 |
| 2021/03/01 | 3.990 | 4.310 | 3.700 | 4.000 | 180,578,953 | 722,315,812 |
| 2021/02/01 | 3.820 | 4.230 | 3.500 | 3.970 | 136,423,002 | 529,321,247 |
| 2021/01/04 | 4.050 | 4.530 | 3.500 | 3.860 | 368,578,336 | 1,468,784,668 |
| 2020/12/01 | 4.800 | 5.080 | 4.000 | 4.060 | 281,849,899 | 1,264,096,797 |
| 2020/11/02 | 5.290 | 5.420 | 4.720 | 4.800 | 348,949,596 | 1,764,812,581 |
| 2020/10/09 | 5.000 | 5.660 | 5.000 | 5.250 | 202,535,363 | 1,058,753,610 |
| 2020/09/01 | 6.190 | 6.350 | 4.870 | 4.980 | 219,242,506 | 1,227,209,927 |
| 2020/08/03 | 7.140 | 7.250 | 5.940 | 6.230 | 216,187,916 | 1,435,487,762 |
| 2020/07/01 | 5.960 | 7.770 | 5.960 | 7.140 | 481,870,028 | 3,232,143,212 |
| 2020/06/01 | 5.520 | 6.690 | 5.520 | 5.900 | 233,473,848 | 1,379,246,757 |
| 2020/05/06 | 4.570 | 5.630 | 4.530 | 5.500 | 241,101,651 | 1,219,371,599 |
| 2020/04/01 | 5.200 | 5.640 | 4.470 | 4.620 | 180,784,294 | 900,757,744 |
| 2020/03/02 | 6.560 | 7.420 | 5.100 | 5.210 | 202,127,225 | 1,227,417,573 |
| 2020/02/03 | 5.660 | 7.200 | 5.090 | 6.490 | 213,177,705 | 1,302,515,777 |
| 2020/01/02 | 6.850 | 7.100 | 6.000 | 6.290 | 109,031,965 | 715,249,690 |
| 2019/12/02 | 7.100 | 7.600 | 6.440 | 6.780 | 254,945,959 | 1,779,522,793 |
| 2019/11/01 | 6.100 | 6.730 | 5.850 | 6.730 | 124,041,436 | 787,973,222 |
| 2019/10/08 | 5.060 | 6.380 | 5.030 | 6.100 | 149,641,346 | 844,351,294 |
| 2019/09/02 | 4.990 | 5.260 | 4.820 | 5.070 | 57,832,420 | 291,186,234 |
| 2019/08/01 | 5.310 | 5.410 | 4.800 | 4.950 | 32,033,236 | 163,930,085 |
| 2019/07/01 | 5.940 | 5.990 | 5.320 | 5.350 | 42,697,611 | 241,241,502 |
| 2019/06/03 | 5.820 | 6.260 | 5.570 | 5.830 | 63,994,530 | 375,647,891 |
| 2019/05/06 | 5.760 | 6.010 | 5.140 | 5.870 | 64,216,324 | 365,711,965 |
| 2019/04/01 | 6.690 | 6.980 | 5.680 | 5.820 | 140,626,971 | 884,895,215 |
| 2019/03/01 | 6.100 | 7.380 | 6.010 | 6.790 | 204,904,871 | 1,346,225,002 |
| 2019/02/01 | 4.920 | 6.480 | 4.910 | 6.070 | 106,349,097 | 595,023,197 |
| 2019/01/02 | 4.920 | 5.590 | 4.790 | 4.900 | 88,444,431 | 446,644,376 |
| 2018/12/03 | 5.850 | 5.850 | 4.850 | 4.920 | 63,556,773 | 341,140,979 |
| 2018/11/01 | 5.740 | 6.230 | 5.490 | 5.650 | 85,258,822 | 492,582,844 |