日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.080 | 7.200 | 7.040 | 7.200 | 48,490,930 | 345,740,330 |
| 2026/03/02 | 6.820 | 7.080 | 6.570 | 7.040 | 494,478,417 | 3,400,775,312 |
| 2026/02/02 | 6.690 | 7.090 | 6.610 | 6.860 | 340,326,543 | 2,318,474,574 |
| 2026/01/02 | 6.450 | 6.920 | 6.370 | 6.720 | 545,366,783 | 3,607,601,269 |
| 2025/12/01 | 7.170 | 7.240 | 6.350 | 6.450 | 702,306,433 | 4,777,439,510 |
| 2025/11/03 | 6.960 | 7.350 | 6.900 | 7.140 | 482,494,920 | 3,419,682,745 |
| 2025/10/02 | 6.570 | 7.000 | 6.330 | 6.900 | 605,477,318 | 4,056,698,030 |
| 2025/09/01 | 6.710 | 6.960 | 6.470 | 6.530 | 423,631,977 | 2,824,566,206 |
| 2025/08/01 | 7.070 | 7.230 | 6.710 | 6.730 | 490,771,497 | 3,403,500,331 |
| 2025/07/02 | 7.360 | 7.610 | 7.070 | 7.070 | 635,990,160 | 4,628,418,389 |
| 2025/06/02 | 6.830 | 7.620 | 6.680 | 7.300 | 597,923,350 | 4,249,740,210 |
| 2025/05/02 | 6.790 | 7.270 | 6.680 | 6.870 | 589,943,539 | 4,072,085,277 |
| 2025/04/01 | 6.960 | 7.100 | 6.280 | 6.800 | 991,265,067 | 6,725,733,479 |
| 2025/03/03 | 6.590 | 7.140 | 6.550 | 6.960 | 807,774,915 | 5,500,947,171 |
| 2025/02/03 | 6.220 | 6.750 | 6.120 | 6.600 | 711,215,909 | 4,567,784,175 |
| 2025/01/02 | 6.390 | 6.440 | 5.910 | 6.290 | 492,510,558 | 3,081,884,816 |
| 2024/12/02 | 5.620 | 6.470 | 5.570 | 6.390 | 496,070,059 | 2,982,621,229 |
| 2024/11/01 | 5.890 | 6.180 | 5.580 | 5.620 | 645,466,666 | 3,755,002,329 |
| 2024/10/02 | 5.960 | 6.300 | 5.700 | 5.890 | 897,865,701 | 5,353,524,242 |
| 2024/09/02 | 5.650 | 6.280 | 5.080 | 5.960 | 602,702,269 | 3,461,017,779 |
| 2024/08/01 | 5.680 | 6.300 | 5.450 | 5.650 | 514,025,340 | 2,965,926,211 |
| 2024/07/02 | 5.750 | 5.970 | 5.480 | 5.680 | 466,402,673 | 2,667,823,289 |
| 2024/06/03 | 5.890 | 6.300 | 5.750 | 6.130 | 558,941,882 | 3,363,432,774 |
| 2024/05/02 | 5.660 | 6.330 | 5.500 | 5.890 | 548,310,527 | 3,204,875,030 |
| 2024/04/02 | 5.200 | 5.710 | 5.030 | 5.660 | 506,514,638 | 2,735,179,045 |
| 2024/03/01 | 5.120 | 5.370 | 5.020 | 5.140 | 425,199,955 | 2,195,094,767 |
| 2024/02/01 | 4.630 | 5.320 | 4.590 | 5.140 | 362,615,975 | 1,784,070,597 |
| 2024/01/02 | 4.880 | 4.880 | 4.310 | 4.620 | 397,530,255 | 1,857,460,116 |
| 2023/12/01 | 4.630 | 4.880 | 4.480 | 4.870 | 250,675,265 | 1,181,933,874 |
| 2023/11/01 | 4.610 | 4.760 | 4.500 | 4.610 | 264,988,739 | 1,224,247,974 |
| 2023/10/03 | 4.740 | 4.990 | 4.430 | 4.630 | 317,987,154 | 1,493,744,655 |
| 2023/09/01 | 4.500 | 4.800 | 4.450 | 4.740 | 280,629,552 | 1,297,210,104 |
| 2023/08/01 | 4.740 | 4.760 | 4.230 | 4.490 | 455,775,040 | 2,076,055,307 |
| 2023/07/03 | 5.190 | 5.240 | 4.390 | 4.700 | 478,604,655 | 2,335,590,716 |
| 2023/06/01 | 5.050 | 5.350 | 4.980 | 5.190 | 339,031,471 | 1,743,469,339 |
| 2023/05/02 | 5.160 | 5.650 | 4.990 | 5.050 | 547,048,578 | 2,851,490,712 |
| 2023/04/03 | 4.940 | 5.230 | 4.900 | 5.060 | 263,475,530 | 1,325,940,604 |
| 2023/03/01 | 4.650 | 4.990 | 4.650 | 4.940 | 351,243,351 | 1,688,602,409 |
| 2023/02/01 | 4.840 | 4.930 | 4.630 | 4.640 | 226,207,445 | 1,076,747,438 |
| 2023/01/03 | 4.470 | 4.980 | 4.420 | 4.840 | 277,134,607 | 1,296,297,124 |
| 2022/12/01 | 4.460 | 4.650 | 4.280 | 4.490 | 433,473,277 | 1,937,625,548 |
| 2022/11/01 | 3.880 | 4.450 | 3.830 | 4.410 | 458,265,732 | 1,898,365,794 |
| 2022/10/03 | 4.100 | 4.340 | 3.830 | 3.830 | 305,612,659 | 1,230,090,952 |
| 2022/09/01 | 4.440 | 4.520 | 4.020 | 4.140 | 322,692,128 | 1,381,122,307 |
| 2022/08/01 | 4.670 | 4.760 | 4.420 | 4.480 | 328,602,899 | 1,505,822,784 |
| 2022/07/04 | 5.050 | 5.050 | 4.520 | 4.670 | 406,187,786 | 1,958,840,597 |
| 2022/06/01 | 5.310 | 5.450 | 5.100 | 5.420 | 424,182,328 | 2,256,649,984 |
| 2022/05/03 | 5.410 | 5.540 | 5.050 | 5.350 | 380,626,229 | 2,031,592,497 |
| 2022/04/01 | 5.620 | 5.740 | 5.240 | 5.470 | 375,833,919 | 2,073,663,648 |
| 2022/03/01 | 5.340 | 5.670 | 4.870 | 5.620 | 606,302,937 | 3,258,878,286 |
| 2022/02/04 | 5.250 | 5.560 | 5.200 | 5.360 | 367,321,785 | 1,962,416,636 |
| 2022/01/03 | 4.780 | 5.290 | 4.710 | 5.220 | 365,015,954 | 1,825,079,770 |
| 2021/12/01 | 4.600 | 4.790 | 4.570 | 4.710 | 360,239,775 | 1,681,419,149 |
| 2021/11/01 | 4.750 | 4.880 | 4.530 | 4.540 | 421,722,279 | 1,971,551,654 |
| 2021/10/04 | 4.560 | 4.760 | 4.470 | 4.630 | 327,591,246 | 1,508,557,687 |
| 2021/09/01 | 4.430 | 4.720 | 4.350 | 4.620 | 675,838,265 | 3,061,547,340 |
| 2021/08/02 | 4.480 | 4.650 | 4.350 | 4.470 | 522,199,082 | 2,343,368,380 |
| 2021/07/02 | 5.200 | 5.240 | 4.440 | 4.500 | 560,694,589 | 2,716,565,283 |
| 2021/06/01 | 5.200 | 5.260 | 5.060 | 5.220 | 555,888,694 | 2,882,282,878 |
| 2021/05/03 | 5.010 | 5.260 | 4.900 | 5.230 | 562,128,583 | 2,866,855,773 |
| 2021/04/01 | 4.950 | 5.100 | 4.880 | 4.970 | 457,695,866 | 2,277,036,933 |
| 2021/03/01 | 4.450 | 4.970 | 4.330 | 4.950 | 801,911,056 | 3,748,934,186 |
| 2021/02/01 | 4.190 | 4.570 | 4.160 | 4.380 | 593,568,670 | 2,567,184,497 |
| 2021/01/04 | 4.090 | 4.520 | 4.030 | 4.200 | 583,220,165 | 2,455,356,894 |
| 2020/12/01 | 4.330 | 4.390 | 4.000 | 4.100 | 529,442,548 | 2,226,305,914 |
| 2020/11/02 | 3.790 | 4.480 | 3.790 | 4.290 | 665,085,674 | 2,718,537,692 |
| 2020/10/05 | 3.700 | 4.100 | 3.700 | 3.810 | 621,688,865 | 2,379,514,130 |
| 2020/09/01 | 4.020 | 4.040 | 3.660 | 3.720 | 665,477,186 | 2,568,741,937 |
| 2020/08/03 | 4.260 | 4.390 | 4.050 | 4.050 | 599,674,657 | 2,511,137,626 |
| 2020/07/02 | 4.820 | 5.090 | 4.300 | 4.300 | 697,235,219 | 3,226,455,975 |
| 2020/06/01 | 4.860 | 5.010 | 4.700 | 4.780 | 560,241,273 | 2,710,167,158 |
| 2020/05/04 | 4.800 | 4.960 | 4.550 | 4.700 | 504,771,092 | 2,398,924,614 |
| 2020/04/01 | 4.640 | 5.050 | 4.610 | 4.920 | 474,116,126 | 2,278,127,985 |
| 2020/03/02 | 5.070 | 5.220 | 4.200 | 4.750 | 815,440,956 | 3,922,270,998 |
| 2020/02/03 | 4.980 | 5.240 | 4.900 | 5.000 | 462,290,321 | 2,325,320,314 |
| 2020/01/02 | 5.530 | 5.680 | 5.000 | 5.000 | 363,610,657 | 1,928,045,508 |
| 2019/12/02 | 5.140 | 5.620 | 5.080 | 5.540 | 385,712,521 | 2,061,633,424 |
| 2019/11/01 | 5.360 | 5.570 | 5.130 | 5.140 | 385,454,245 | 2,042,907,498 |
| 2019/10/02 | 5.060 | 5.440 | 5.030 | 5.360 | 349,990,095 | 1,827,823,271 |
| 2019/09/02 | 5.100 | 5.470 | 5.020 | 5.120 | 406,657,448 | 2,105,468,937 |
| 2019/08/01 | 5.640 | 5.760 | 4.980 | 5.130 | 542,999,046 | 2,919,977,369 |
| 2019/07/02 | 6.000 | 6.090 | 5.680 | 5.730 | 365,220,251 | 2,145,668,974 |
| 2019/06/03 | 6.110 | 6.560 | 5.840 | 5.930 | 465,692,222 | 2,845,379,476 |
| 2019/05/02 | 6.650 | 6.670 | 6.020 | 6.140 | 559,836,816 | 3,566,160,517 |
| 2019/04/01 | 6.430 | 6.730 | 6.270 | 6.610 | 486,750,782 | 3,168,747,590 |
| 2019/03/01 | 6.560 | 7.060 | 6.360 | 6.430 | 664,001,835 | 4,384,072,115 |
| 2019/02/01 | 6.680 | 6.790 | 6.450 | 6.590 | 403,579,829 | 2,674,725,316 |
| 2019/01/02 | 6.090 | 6.650 | 5.880 | 6.650 | 664,302,795 | 4,196,732,907 |
| 2018/12/03 | 6.110 | 6.110 | 5.740 | 6.110 | 479,204,776 | 2,883,614,739 |
| 2018/11/01 | 5.820 | 6.020 | 5.740 | 5.950 | 513,894,143 | 3,022,982,296 |