日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.040 | 6.450 | 6.000 | 6.330 | 279,747,460 | 1,735,832,989 |
| 2026/03/02 | 5.970 | 6.310 | 5.420 | 5.890 | 1,548,167,200 | 9,130,316,062 |
| 2026/02/02 | 6.640 | 6.970 | 5.930 | 6.050 | 971,191,110 | 6,213,195,126 |
| 2026/01/02 | 6.240 | 7.290 | 6.180 | 6.640 | 1,579,961,808 | 10,407,998,410 |
| 2025/12/01 | 7.080 | 7.100 | 6.130 | 6.180 | 1,141,524,000 | 7,559,742,690 |
| 2025/11/03 | 7.100 | 7.480 | 6.690 | 7.050 | 1,429,278,069 | 10,119,288,728 |
| 2025/10/02 | 8.180 | 8.540 | 6.740 | 7.070 | 2,048,561,170 | 15,635,643,130 |
| 2025/09/01 | 8.200 | 9.120 | 7.510 | 8.140 | 3,020,011,721 | 24,892,446,610 |
| 2025/08/01 | 7.470 | 8.460 | 6.990 | 8.110 | 3,509,696,455 | 27,226,470,249 |
| 2025/07/02 | 5.360 | 7.850 | 5.240 | 7.520 | 4,469,754,349 | 29,019,880,110 |
| 2025/06/02 | 4.410 | 5.780 | 4.290 | 5.260 | 3,907,050,913 | 19,281,296,255 |
| 2025/05/02 | 3.900 | 4.520 | 3.740 | 4.450 | 2,023,051,172 | 8,400,719,991 |
| 2025/04/01 | 3.760 | 4.090 | 3.180 | 3.910 | 2,174,545,196 | 8,121,926,307 |
| 2025/03/03 | 3.220 | 3.800 | 3.150 | 3.750 | 2,094,607,837 | 7,289,235,272 |
| 2025/02/03 | 2.690 | 3.490 | 2.670 | 3.220 | 1,818,845,908 | 5,488,367,527 |
| 2025/01/02 | 3.200 | 3.200 | 2.720 | 2.820 | 1,203,783,115 | 3,593,292,598 |
| 2024/12/02 | 3.250 | 3.490 | 3.140 | 3.200 | 920,799,028 | 3,011,012,821 |
| 2024/11/01 | 3.590 | 3.660 | 3.220 | 3.250 | 1,183,576,050 | 4,059,665,851 |
| 2024/10/02 | 3.680 | 4.250 | 3.430 | 3.530 | 1,694,557,025 | 6,307,988,525 |
| 2024/09/02 | 3.230 | 3.780 | 3.060 | 3.730 | 1,147,890,971 | 3,960,223,849 |
| 2024/08/01 | 2.810 | 3.360 | 2.730 | 3.230 | 1,277,879,801 | 3,875,170,496 |
| 2024/07/02 | 2.600 | 2.990 | 2.590 | 2.810 | 842,038,036 | 2,313,499,503 |
| 2024/06/03 | 2.860 | 2.910 | 2.550 | 2.670 | 855,636,833 | 2,350,862,198 |
| 2024/05/02 | 2.720 | 3.180 | 2.720 | 2.840 | 1,154,381,436 | 3,307,302,814 |
| 2024/04/02 | 3.000 | 3.030 | 2.290 | 2.700 | 1,395,323,871 | 3,844,117,264 |
| 2024/03/01 | 3.130 | 3.460 | 2.890 | 3.020 | 953,567,159 | 2,979,897,371 |
| 2024/02/01 | 2.830 | 3.230 | 2.710 | 3.130 | 798,922,450 | 2,376,794,288 |
| 2024/01/02 | 3.470 | 3.490 | 2.750 | 2.810 | 1,314,010,116 | 4,112,851,663 |
| 2023/12/01 | 3.840 | 3.860 | 3.020 | 3.470 | 1,252,910,557 | 4,444,700,200 |
| 2023/11/01 | 3.040 | 3.890 | 2.950 | 3.840 | 2,100,547,571 | 7,204,878,168 |
| 2023/10/03 | 2.770 | 3.190 | 2.570 | 3.040 | 922,867,351 | 2,669,393,812 |
| 2023/09/01 | 2.980 | 3.100 | 2.770 | 2.830 | 724,063,901 | 2,114,266,590 |
| 2023/08/01 | 3.520 | 3.590 | 2.890 | 2.980 | 1,221,183,722 | 3,962,741,177 |
| 2023/07/03 | 3.430 | 3.630 | 3.350 | 3.520 | 764,090,297 | 2,660,944,459 |
| 2023/06/01 | 3.730 | 3.900 | 3.250 | 3.410 | 821,022,508 | 2,933,102,909 |
| 2023/05/02 | 4.340 | 4.410 | 3.660 | 3.730 | 654,911,326 | 2,642,567,200 |
| 2023/04/03 | 4.380 | 4.730 | 3.970 | 4.340 | 799,401,664 | 3,481,394,246 |
| 2023/03/01 | 4.040 | 4.460 | 4.040 | 4.400 | 821,007,682 | 3,476,967,533 |
| 2023/02/01 | 4.540 | 4.870 | 4.030 | 4.050 | 666,225,187 | 2,913,069,630 |
| 2023/01/03 | 4.610 | 5.000 | 4.440 | 4.550 | 675,151,677 | 3,139,455,298 |
| 2022/12/01 | 4.620 | 4.930 | 4.300 | 4.570 | 943,793,597 | 4,346,169,514 |
| 2022/11/01 | 3.860 | 4.710 | 3.860 | 4.580 | 1,314,667,869 | 5,590,625,112 |
| 2022/10/03 | 3.610 | 4.310 | 3.590 | 3.810 | 929,976,390 | 3,561,809,573 |
| 2022/09/01 | 4.100 | 4.180 | 3.580 | 3.690 | 728,789,270 | 2,833,168,287 |
| 2022/08/01 | 4.580 | 4.580 | 3.990 | 4.140 | 680,734,351 | 2,942,474,232 |
| 2022/07/04 | 4.990 | 5.390 | 4.490 | 4.540 | 976,383,072 | 4,737,898,856 |
| 2022/06/01 | 4.420 | 5.000 | 4.000 | 4.970 | 1,025,399,724 | 4,714,275,231 |
| 2022/05/03 | 4.100 | 4.440 | 3.620 | 4.410 | 893,500,468 | 3,701,325,688 |
| 2022/04/01 | 4.790 | 4.870 | 3.830 | 4.150 | 867,379,345 | 3,825,142,911 |
| 2022/03/01 | 4.990 | 5.120 | 3.710 | 4.890 | 1,573,252,007 | 7,358,886,262 |
| 2022/02/04 | 5.470 | 5.650 | 4.970 | 4.980 | 545,193,686 | 2,871,807,741 |
| 2022/01/03 | 5.460 | 6.300 | 5.270 | 5.360 | 934,021,169 | 5,228,183,493 |
| 2021/12/01 | 5.710 | 5.800 | 5.210 | 5.460 | 888,017,166 | 4,924,055,185 |
| 2021/11/01 | 5.760 | 5.930 | 5.280 | 5.690 | 694,950,209 | 3,936,892,933 |
| 2021/10/04 | 6.380 | 6.460 | 5.600 | 5.760 | 732,507,209 | 4,431,668,614 |
| 2021/09/01 | 6.540 | 6.970 | 6.130 | 6.460 | 943,466,287 | 6,156,117,522 |
| 2021/08/02 | 6.620 | 7.050 | 6.180 | 6.510 | 1,211,264,799 | 7,982,235,025 |
| 2021/07/02 | 7.610 | 7.690 | 6.200 | 6.600 | 1,314,716,201 | 9,235,881,312 |
| 2021/06/01 | 8.730 | 8.840 | 7.420 | 7.620 | 1,627,188,669 | 13,265,655,624 |
| 2021/05/03 | 8.450 | 9.690 | 7.750 | 8.720 | 1,864,189,595 | 16,129,900,470 |
| 2021/04/01 | 7.830 | 8.530 | 7.620 | 8.370 | 895,227,308 | 7,240,150,853 |
| 2021/03/01 | 8.880 | 9.240 | 7.600 | 7.780 | 1,806,776,807 | 15,131,755,758 |
| 2021/02/01 | 7.230 | 9.160 | 7.140 | 8.630 | 2,199,431,320 | 17,683,427,812 |
| 2021/01/04 | 7.500 | 8.300 | 6.900 | 7.230 | 1,883,359,965 | 14,092,240,938 |
| 2020/12/01 | 7.280 | 7.970 | 6.500 | 7.500 | 2,862,829,818 | 20,934,443,044 |
| 2020/11/02 | 7.800 | 8.330 | 7.460 | 7.800 | 1,498,669,832 | 11,760,811,506 |
| 2020/10/05 | 8.550 | 8.770 | 7.680 | 7.820 | 1,127,926,952 | 9,254,640,641 |
| 2020/09/01 | 8.800 | 9.500 | 8.380 | 8.440 | 1,113,469,667 | 9,776,263,676 |
| 2020/08/03 | 10.020 | 10.200 | 8.860 | 8.950 | 1,488,372,101 | 14,150,697,750 |
| 2020/07/02 | 9.867 | 11.240 | 9.373 | 10.100 | 2,231,550,583 | 22,639,080,664 |
| 2020/06/01 | 8.400 | 10.133 | 8.400 | 9.733 | 1,442,129,064 | 13,219,276,065 |
| 2020/05/04 | 7.413 | 8.440 | 7.240 | 8.133 | 1,521,916,316 | 11,880,839,720 |
| 2020/04/01 | 6.507 | 8.000 | 6.507 | 7.560 | 1,872,374,523 | 13,375,307,405 |
| 2020/03/02 | 7.573 | 8.507 | 6.173 | 6.813 | 2,436,166,861 | 17,702,406,495 |
| 2020/02/03 | 6.867 | 7.987 | 6.867 | 7.520 | 1,364,171,088 | 9,972,431,696 |
| 2020/01/02 | 7.267 | 8.333 | 6.853 | 6.947 | 1,394,477,506 | 10,249,409,669 |
| 2019/12/02 | 6.707 | 7.520 | 6.607 | 7.267 | 1,239,893,543 | 8,710,562,112 |
| 2019/11/01 | 7.813 | 8.147 | 6.660 | 6.733 | 1,492,950,443 | 10,955,643,588 |
| 2019/10/02 | 6.660 | 7.920 | 6.593 | 7.813 | 1,212,481,199 | 8,786,245,008 |
| 2019/09/02 | 7.773 | 8.160 | 6.320 | 6.640 | 2,082,122,236 | 15,039,689,441 |
| 2019/08/01 | 6.347 | 8.107 | 5.787 | 7.773 | 1,839,708,786 | 12,884,400,482 |
| 2019/07/02 | 5.427 | 6.507 | 5.367 | 6.453 | 1,447,725,614 | 8,597,318,558 |
| 2019/06/03 | 5.273 | 5.460 | 4.493 | 5.327 | 1,512,431,454 | 7,771,250,918 |
| 2019/05/02 | 4.947 | 5.533 | 4.687 | 5.273 | 1,808,390,396 | 9,240,874,923 |
| 2019/04/01 | 4.873 | 5.660 | 4.780 | 5.027 | 1,457,590,676 | 7,411,848,587 |
| 2019/03/01 | 4.580 | 5.007 | 4.353 | 4.773 | 1,649,464,035 | 7,716,605,121 |
| 2019/02/01 | 4.440 | 4.813 | 4.140 | 4.540 | 1,825,168,744 | 8,182,687,771 |
| 2019/01/02 | 3.460 | 4.400 | 3.020 | 4.400 | 2,749,060,878 | 10,501,412,553 |
| 2018/12/03 | 4.893 | 5.020 | 3.300 | 3.440 | 2,487,518,124 | 10,356,159,829 |
| 2018/11/01 | 4.753 | 5.620 | 4.500 | 4.760 | 1,657,786,298 | 8,136,829,597 |