日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.500 | 6.500 | 6.340 | 6.400 | 2,080,000 | 13,384,800 |
| 2026/03/02 | 6.920 | 6.920 | 6.330 | 6.370 | 21,064,800 | 139,764,948 |
| 2026/02/02 | 7.000 | 7.150 | 6.830 | 6.920 | 11,429,200 | 79,718,670 |
| 2026/01/02 | 6.590 | 7.250 | 6.590 | 7.020 | 27,303,600 | 187,370,955 |
| 2025/12/01 | 7.130 | 7.370 | 6.580 | 6.590 | 27,175,150 | 187,984,100 |
| 2025/11/03 | 6.950 | 7.640 | 6.690 | 7.130 | 69,712,000 | 495,129,480 |
| 2025/10/02 | 7.080 | 7.600 | 6.880 | 6.950 | 31,479,100 | 224,367,285 |
| 2025/09/01 | 7.650 | 7.840 | 7.090 | 7.270 | 46,949,100 | 350,357,658 |
| 2025/08/01 | 8.120 | 8.730 | 7.480 | 7.650 | 104,799,600 | 837,872,802 |
| 2025/07/02 | 6.340 | 9.460 | 6.340 | 8.100 | 359,333,800 | 2,716,563,528 |
| 2025/06/02 | 6.000 | 6.800 | 5.860 | 6.290 | 74,819,800 | 466,688,502 |
| 2025/05/02 | 5.490 | 6.600 | 5.480 | 6.060 | 170,907,300 | 1,009,634,874 |
| 2025/04/01 | 5.730 | 5.940 | 5.110 | 5.490 | 41,328,810 | 230,098,149 |
| 2025/03/03 | 5.620 | 5.980 | 5.580 | 5.690 | 37,170,800 | 212,524,049 |
| 2025/02/03 | 5.510 | 5.890 | 5.500 | 5.620 | 49,046,248 | 276,130,376 |
| 2025/01/02 | 5.810 | 6.520 | 5.480 | 5.670 | 122,828,400 | 721,002,708 |
| 2024/12/02 | 5.720 | 6.190 | 5.710 | 5.810 | 18,819,600 | 110,235,807 |
| 2024/11/01 | 5.870 | 6.490 | 5.600 | 5.750 | 39,990,084 | 237,041,222 |
| 2024/10/02 | 6.040 | 8.050 | 5.810 | 5.900 | 66,379,354 | 428,146,833 |
| 2024/09/02 | 5.400 | 6.110 | 5.000 | 6.040 | 26,683,162 | 150,426,325 |
| 2024/08/01 | 5.340 | 5.870 | 5.160 | 5.340 | 63,369,600 | 343,938,504 |
| 2024/07/02 | 5.360 | 5.520 | 5.120 | 5.280 | 9,662,510 | 51,404,553 |
| 2024/06/03 | 5.600 | 5.710 | 5.260 | 5.390 | 13,598,310 | 74,654,721 |
| 2024/05/02 | 5.490 | 6.090 | 5.420 | 5.580 | 41,147,000 | 232,274,815 |
| 2024/04/02 | 5.410 | 5.570 | 5.220 | 5.480 | 19,909,400 | 107,908,948 |
| 2024/03/01 | 5.580 | 5.830 | 5.280 | 5.380 | 22,143,600 | 122,177,313 |
| 2024/02/01 | 5.060 | 5.800 | 4.800 | 5.570 | 27,240,900 | 144,581,076 |
| 2024/01/02 | 5.780 | 5.880 | 5.020 | 5.020 | 22,958,276 | 124,548,647 |
| 2023/12/01 | 6.070 | 6.170 | 5.520 | 5.780 | 38,253,000 | 225,118,905 |
| 2023/11/01 | 5.750 | 6.450 | 5.550 | 6.020 | 79,985,200 | 475,312,051 |
| 2023/10/03 | 5.270 | 6.510 | 5.020 | 5.670 | 82,644,528 | 464,255,636 |
| 2023/09/01 | 5.660 | 5.770 | 5.390 | 5.470 | 22,616,680 | 126,031,449 |
| 2023/08/01 | 5.840 | 6.030 | 5.300 | 5.730 | 75,011,712 | 429,442,051 |
| 2023/07/03 | 5.900 | 6.090 | 5.560 | 5.860 | 32,370,500 | 189,448,351 |
| 2023/06/01 | 6.250 | 6.400 | 5.680 | 5.930 | 53,736,693 | 325,913,043 |
| 2023/05/02 | 6.810 | 7.060 | 6.000 | 6.250 | 184,261,200 | 1,203,225,636 |
| 2023/04/03 | 6.220 | 7.470 | 5.990 | 6.850 | 194,335,933 | 1,288,933,075 |
| 2023/03/01 | 7.650 | 7.950 | 6.010 | 6.150 | 157,872,700 | 1,095,636,538 |
| 2023/02/01 | 6.650 | 8.320 | 6.120 | 7.750 | 404,361,255 | 2,915,444,648 |
| 2023/01/03 | 8.160 | 8.890 | 6.550 | 6.610 | 191,058,548 | 1,442,969,683 |
| 2022/12/01 | 5.440 | 17.000 | 5.150 | 8.150 | 1,426,382,089 | 12,744,723,965 |
| 2022/11/01 | 3.790 | 6.060 | 3.790 | 5.340 | 222,531,000 | 1,055,909,595 |
| 2022/10/03 | 3.830 | 4.260 | 3.750 | 3.780 | 23,739,200 | 92,701,576 |
| 2022/09/01 | 4.260 | 4.390 | 3.650 | 3.830 | 25,615,200 | 103,293,294 |
| 2022/08/01 | 5.100 | 5.250 | 4.250 | 4.270 | 67,916,400 | 320,395,617 |
| 2022/07/04 | 6.410 | 7.450 | 5.070 | 5.140 | 170,661,000 | 1,026,952,567 |
| 2022/06/01 | 6.110 | 7.250 | 5.420 | 6.530 | 156,006,736 | 987,132,622 |
| 2022/05/03 | 6.720 | 8.480 | 5.400 | 6.110 | 411,538,670 | 2,748,049,468 |
| 2022/04/01 | 4.080 | 10.000 | 3.910 | 6.680 | 71,247,270 | 439,417,537 |
| 2022/03/01 | 4.430 | 4.600 | 3.670 | 4.080 | 14,746,200 | 61,860,309 |
| 2022/02/04 | 4.230 | 4.830 | 4.220 | 4.450 | 8,625,800 | 38,233,858 |
| 2022/01/03 | 4.670 | 5.120 | 4.060 | 4.220 | 23,391,800 | 105,672,456 |
| 2021/12/01 | 3.990 | 5.560 | 3.990 | 4.650 | 67,564,400 | 307,249,109 |
| 2021/11/01 | 3.780 | 4.060 | 3.720 | 4.000 | 5,400,800 | 21,009,112 |
| 2021/10/04 | 3.870 | 3.920 | 3.740 | 3.820 | 2,435,400 | 9,345,847 |
| 2021/09/01 | 3.890 | 4.070 | 3.740 | 3.850 | 5,813,200 | 22,598,815 |
| 2021/08/02 | 3.860 | 3.910 | 3.720 | 3.890 | 4,718,477 | 18,142,544 |
| 2021/07/02 | 3.970 | 4.080 | 3.610 | 3.820 | 9,152,281 | 35,419,327 |
| 2021/06/01 | 4.500 | 4.610 | 3.910 | 3.980 | 39,971,904 | 169,880,592 |
| 2021/05/03 | 4.770 | 5.070 | 4.420 | 4.470 | 12,387,600 | 58,004,937 |
| 2021/04/01 | 4.400 | 5.470 | 4.330 | 4.820 | 16,918,600 | 80,447,943 |
| 2021/03/01 | 5.040 | 5.180 | 4.200 | 4.450 | 11,935,600 | 56,306,193 |
| 2021/02/01 | 4.100 | 5.700 | 4.080 | 5.050 | 39,427,200 | 186,589,224 |
| 2021/01/04 | 3.550 | 4.270 | 3.450 | 4.060 | 23,877,920 | 91,512,128 |
| 2020/12/01 | 3.780 | 3.810 | 3.400 | 3.550 | 9,266,660 | 33,684,309 |
| 2020/11/02 | 3.850 | 3.940 | 3.740 | 3.780 | 11,562,952 | 44,257,198 |
| 2020/10/05 | 3.700 | 4.020 | 3.650 | 3.810 | 8,245,600 | 31,292,052 |
| 2020/09/01 | 4.180 | 4.180 | 3.770 | 3.780 | 8,059,200 | 32,055,468 |
| 2020/08/03 | 4.540 | 4.670 | 4.090 | 4.180 | 21,100,200 | 92,207,874 |
| 2020/07/02 | 4.110 | 4.790 | 4.110 | 4.460 | 51,764,607 | 226,081,921 |
| 2020/06/01 | 4.060 | 4.270 | 3.930 | 4.200 | 10,572,200 | 43,504,603 |
| 2020/05/04 | 4.130 | 4.170 | 3.880 | 4.050 | 19,015,600 | 77,155,797 |
| 2020/04/01 | 4.380 | 4.410 | 3.850 | 4.140 | 13,424,600 | 56,316,197 |
| 2020/03/02 | 4.110 | 4.530 | 3.560 | 4.340 | 35,951,800 | 148,660,693 |
| 2020/02/03 | 4.900 | 5.000 | 4.040 | 4.110 | 51,100,022 | 230,588,849 |
| 2020/01/02 | 3.820 | 5.390 | 3.780 | 5.000 | 23,480,000 | 105,601,300 |
| 2019/12/02 | 3.800 | 3.830 | 3.650 | 3.820 | 6,271,600 | 23,675,290 |
| 2019/11/01 | 3.770 | 3.990 | 3.600 | 3.760 | 3,746,600 | 14,162,148 |
| 2019/10/02 | 3.450 | 3.690 | 3.330 | 3.660 | 11,464,400 | 40,497,993 |
| 2019/09/02 | 3.660 | 3.860 | 3.400 | 3.410 | 2,175,400 | 7,793,370 |
| 2019/08/01 | 3.760 | 3.800 | 3.320 | 3.720 | 4,668,510 | 17,040,061 |
| 2019/07/02 | 3.950 | 3.950 | 3.600 | 3.770 | 6,161,960 | 23,523,282 |
| 2019/06/03 | 3.810 | 3.970 | 3.740 | 3.830 | 3,907,200 | 14,993,880 |
| 2019/05/02 | 4.250 | 4.300 | 3.800 | 3.890 | 5,985,200 | 24,299,912 |
| 2019/04/01 | 4.500 | 4.920 | 4.160 | 4.160 | 11,114,800 | 49,294,138 |
| 2019/03/01 | 4.350 | 4.630 | 4.240 | 4.350 | 11,641,000 | 51,133,092 |
| 2019/02/01 | 4.030 | 4.560 | 3.880 | 4.320 | 9,062,000 | 38,037,745 |
| 2019/01/02 | 3.650 | 4.160 | 3.490 | 3.940 | 3,839,200 | 14,627,352 |
| 2018/12/03 | 4.380 | 4.410 | 3.330 | 3.640 | 8,301,600 | 32,708,304 |
| 2018/11/01 | 3.900 | 4.570 | 3.900 | 4.260 | 11,661,280 | 48,481,771 |