日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.110 | 7.450 | 7.080 | 7.450 | 29,811,752 | 216,805,966 |
| 2026/03/02 | 6.860 | 7.310 | 6.680 | 7.180 | 256,225,823 | 1,795,502,454 |
| 2026/02/02 | 7.360 | 7.730 | 6.800 | 6.850 | 425,908,999 | 3,060,156,157 |
| 2026/01/02 | 7.120 | 7.460 | 6.650 | 7.370 | 209,756,568 | 1,499,759,461 |
| 2025/12/01 | 7.590 | 7.680 | 7.090 | 7.170 | 68,117,129 | 502,874,704 |
| 2025/11/03 | 7.570 | 7.980 | 7.340 | 7.550 | 70,401,764 | 535,757,424 |
| 2025/10/02 | 7.190 | 7.820 | 7.000 | 7.580 | 100,524,596 | 743,630,698 |
| 2025/09/01 | 6.890 | 7.400 | 6.700 | 7.190 | 154,685,513 | 1,089,759,439 |
| 2025/08/01 | 7.450 | 7.730 | 6.840 | 6.870 | 142,978,252 | 1,032,660,425 |
| 2025/07/02 | 7.350 | 7.680 | 7.250 | 7.470 | 138,136,922 | 1,027,393,357 |
| 2025/06/02 | 6.220 | 7.340 | 6.130 | 7.220 | 182,032,786 | 1,224,625,567 |
| 2025/05/02 | 6.270 | 6.620 | 6.210 | 6.220 | 170,771,233 | 1,080,981,904 |
| 2025/04/01 | 6.310 | 6.930 | 5.980 | 6.400 | 199,363,448 | 1,276,922,884 |
| 2025/03/03 | 5.750 | 6.540 | 5.670 | 6.340 | 217,388,333 | 1,320,634,122 |
| 2025/02/03 | 5.600 | 5.900 | 5.410 | 5.780 | 187,462,608 | 1,063,381,643 |
| 2025/01/02 | 5.580 | 5.630 | 5.220 | 5.600 | 120,474,353 | 663,512,499 |
| 2024/12/02 | 5.160 | 5.720 | 5.130 | 5.590 | 148,125,785 | 799,879,239 |
| 2024/11/01 | 5.190 | 5.670 | 5.060 | 5.120 | 153,793,826 | 808,955,524 |
| 2024/10/02 | 5.450 | 7.340 | 5.120 | 5.160 | 526,581,783 | 3,037,060,433 |
| 2024/09/02 | 5.020 | 5.680 | 4.560 | 5.440 | 232,059,707 | 1,200,908,983 |
| 2024/08/01 | 5.140 | 5.370 | 4.930 | 5.030 | 123,116,671 | 630,049,563 |
| 2024/07/02 | 5.340 | 5.550 | 5.000 | 5.130 | 124,891,418 | 656,304,401 |
| 2024/06/03 | 5.110 | 5.430 | 5.000 | 5.270 | 114,240,661 | 594,337,038 |
| 2024/05/02 | 5.180 | 5.370 | 4.900 | 5.110 | 241,321,808 | 1,240,394,093 |
| 2024/04/02 | 5.040 | 5.260 | 4.870 | 5.130 | 158,966,649 | 806,755,743 |
| 2024/03/01 | 5.930 | 6.110 | 4.910 | 5.020 | 191,942,890 | 1,054,246,323 |
| 2024/02/01 | 5.800 | 6.250 | 5.570 | 5.980 | 109,881,541 | 648,301,091 |
| 2024/01/02 | 5.160 | 6.020 | 5.150 | 5.800 | 195,462,952 | 1,081,398,781 |
| 2023/12/01 | 4.940 | 5.240 | 4.720 | 5.210 | 189,700,270 | 953,718,107 |
| 2023/11/01 | 5.492 | 5.566 | 4.730 | 4.950 | 230,461,955 | 1,194,830,005 |
| 2023/10/03 | 5.400 | 5.539 | 5.178 | 5.446 | 65,572,632 | 353,485,665 |
| 2023/09/01 | 5.446 | 5.548 | 5.280 | 5.400 | 75,719,972 | 410,288,668 |
| 2023/08/01 | 5.797 | 5.797 | 5.344 | 5.418 | 56,663,874 | 316,694,391 |
| 2023/07/03 | 5.483 | 5.807 | 5.344 | 5.779 | 72,381,711 | 405,572,822 |
| 2023/06/01 | 5.354 | 5.668 | 5.289 | 5.502 | 113,321,268 | 617,969,204 |
| 2023/05/02 | 6.167 | 6.556 | 5.252 | 5.363 | 220,858,908 | 1,288,601,298 |
| 2023/04/03 | 5.807 | 6.306 | 5.770 | 6.010 | 78,511,547 | 468,969,098 |
| 2023/03/01 | 5.853 | 6.112 | 5.576 | 5.770 | 107,957,549 | 629,149,606 |
| 2023/02/01 | 6.288 | 6.315 | 5.797 | 5.853 | 56,353,985 | 341,688,299 |
| 2023/01/03 | 5.520 | 6.500 | 5.520 | 6.251 | 88,804,938 | 528,189,569 |
| 2022/12/01 | 5.418 | 5.807 | 5.289 | 5.557 | 97,802,344 | 539,648,883 |
| 2022/11/01 | 4.438 | 5.437 | 4.374 | 5.363 | 161,367,017 | 791,182,484 |
| 2022/10/03 | 4.965 | 5.261 | 4.485 | 4.503 | 108,432,771 | 520,856,815 |
| 2022/09/01 | 5.502 | 5.871 | 4.882 | 4.947 | 104,125,244 | 551,915,855 |
| 2022/08/01 | 5.918 | 6.010 | 5.474 | 5.529 | 73,167,934 | 419,453,473 |
| 2022/07/04 | 6.611 | 6.907 | 5.825 | 5.844 | 115,035,774 | 724,351,509 |
| 2022/06/01 | 6.454 | 6.842 | 6.167 | 6.694 | 181,404,071 | 1,186,246,571 |
| 2022/05/03 | 6.010 | 6.445 | 5.770 | 6.408 | 114,635,583 | 705,954,579 |
| 2022/04/01 | 6.149 | 6.362 | 5.779 | 6.001 | 100,307,924 | 609,144,945 |
| 2022/03/01 | 6.556 | 6.602 | 5.918 | 6.084 | 203,677,211 | 1,281,129,657 |
| 2022/02/04 | 6.204 | 6.565 | 6.204 | 6.509 | 103,294,220 | 658,035,828 |
| 2022/01/03 | 6.380 | 6.565 | 6.121 | 6.177 | 83,559,145 | 527,320,874 |
| 2021/12/01 | 6.722 | 6.824 | 6.232 | 6.426 | 120,721,398 | 790,845,878 |
| 2021/11/01 | 6.454 | 6.796 | 6.260 | 6.796 | 139,382,628 | 916,649,853 |
| 2021/10/04 | 5.788 | 6.519 | 5.696 | 6.389 | 127,177,510 | 775,528,455 |
| 2021/09/01 | 6.269 | 6.426 | 5.594 | 5.936 | 121,194,028 | 733,981,332 |
| 2021/08/02 | 6.038 | 6.352 | 5.668 | 6.306 | 92,217,874 | 561,699,070 |
| 2021/07/02 | 6.389 | 6.509 | 6.010 | 6.066 | 76,766,948 | 479,294,439 |
| 2021/06/01 | 6.241 | 6.426 | 5.945 | 6.389 | 130,565,931 | 816,069,710 |
| 2021/05/03 | 6.251 | 6.435 | 6.029 | 6.232 | 126,447,223 | 788,619,718 |
| 2021/04/01 | 6.371 | 7.055 | 6.038 | 6.251 | 157,558,141 | 1,012,901,898 |
| 2021/03/01 | 6.371 | 6.528 | 5.982 | 6.371 | 147,570,630 | 931,613,387 |
| 2021/02/01 | 5.853 | 6.768 | 5.844 | 6.260 | 154,525,989 | 955,163,769 |
| 2021/01/04 | 6.019 | 6.454 | 5.650 | 5.797 | 197,737,948 | 1,182,472,929 |
| 2020/12/01 | 5.095 | 6.112 | 5.049 | 6.056 | 169,098,384 | 943,230,785 |
| 2020/11/02 | 4.938 | 5.418 | 4.891 | 5.104 | 141,800,347 | 721,444,715 |
| 2020/10/05 | 5.224 | 5.317 | 4.799 | 4.882 | 128,424,762 | 649,251,384 |
| 2020/09/01 | 4.882 | 5.344 | 4.753 | 5.169 | 120,887,434 | 608,910,005 |
| 2020/08/03 | 5.326 | 5.603 | 4.836 | 4.836 | 145,545,599 | 749,596,221 |
| 2020/07/02 | 5.150 | 5.955 | 5.039 | 5.326 | 184,228,074 | 988,844,187 |
| 2020/06/01 | 5.086 | 5.409 | 4.975 | 5.067 | 160,326,386 | 823,155,747 |
| 2020/05/04 | 5.261 | 5.779 | 4.836 | 5.039 | 210,946,704 | 1,102,987,578 |
| 2020/04/01 | 5.012 | 5.455 | 4.549 | 5.391 | 222,061,523 | 1,132,902,374 |
| 2020/03/02 | 5.465 | 5.705 | 4.198 | 4.993 | 315,091,347 | 1,603,893,729 |
| 2020/02/03 | 5.890 | 6.362 | 5.446 | 5.446 | 166,345,127 | 962,472,904 |
| 2020/01/02 | 6.583 | 6.935 | 5.881 | 5.899 | 115,367,323 | 729,640,634 |
| 2019/12/02 | 6.380 | 7.018 | 6.130 | 6.565 | 104,760,453 | 683,378,625 |
| 2019/11/01 | 5.964 | 6.787 | 5.964 | 6.334 | 121,684,888 | 762,021,189 |
| 2019/10/02 | 6.167 | 6.352 | 5.807 | 5.945 | 132,422,008 | 803,503,639 |
| 2019/09/02 | 6.121 | 6.620 | 5.964 | 6.269 | 168,097,852 | 1,049,518,938 |
| 2019/08/01 | 6.990 | 7.009 | 6.019 | 6.066 | 92,064,443 | 600,352,232 |
| 2019/07/02 | 7.721 | 7.970 | 6.833 | 7.046 | 91,057,455 | 673,142,236 |
| 2019/06/03 | 7.499 | 7.915 | 7.046 | 7.610 | 102,187,553 | 768,194,929 |
| 2019/05/02 | 7.776 | 8.017 | 7.212 | 7.573 | 146,166,878 | 1,117,372,698 |
| 2019/04/01 | 8.368 | 8.950 | 7.582 | 7.776 | 153,537,464 | 1,254,247,543 |
| 2019/03/01 | 7.610 | 8.322 | 7.083 | 8.322 | 129,260,669 | 1,012,660,396 |
| 2019/02/01 | 7.443 | 7.628 | 7.083 | 7.573 | 108,387,388 | 805,507,970 |
| 2019/01/02 | 6.352 | 7.443 | 6.130 | 7.434 | 196,337,810 | 1,342,901,535 |
| 2018/12/03 | 6.130 | 6.426 | 5.807 | 6.278 | 96,695,261 | 595,666,981 |
| 2018/11/01 | 6.121 | 6.288 | 5.566 | 6.075 | 150,000,900 | 901,880,411 |