日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.530 | 6.830 | 6.450 | 6.560 | 108,832,681 | 717,479,449 |
| 2026/03/02 | 6.100 | 6.900 | 5.700 | 6.400 | 736,770,716 | 4,623,236,242 |
| 2026/02/02 | 5.850 | 6.200 | 5.750 | 6.190 | 233,555,327 | 1,400,748,073 |
| 2026/01/05 | 5.550 | 6.000 | 5.500 | 5.720 | 336,301,950 | 1,914,398,850 |
| 2025/12/01 | 5.980 | 6.080 | 5.220 | 5.530 | 253,773,827 | 1,447,145,248 |
| 2025/11/03 | 5.880 | 6.290 | 5.750 | 5.980 | 324,002,116 | 1,935,912,643 |
| 2025/10/09 | 6.180 | 6.250 | 5.560 | 5.870 | 268,836,869 | 1,603,611,923 |
| 2025/09/01 | 6.450 | 7.450 | 6.000 | 6.150 | 931,245,942 | 6,064,739,197 |
| 2025/08/01 | 5.650 | 7.470 | 5.630 | 6.390 | 1,209,612,272 | 7,602,413,129 |
| 2025/07/01 | 5.780 | 5.780 | 5.460 | 5.640 | 331,429,292 | 1,877,546,939 |
| 2025/06/03 | 5.320 | 5.880 | 5.170 | 5.730 | 325,427,945 | 1,797,989,396 |
| 2025/05/06 | 5.210 | 5.630 | 5.210 | 5.360 | 307,748,796 | 1,647,225,430 |
| 2025/04/01 | 5.310 | 5.490 | 4.020 | 5.150 | 344,592,198 | 1,720,376,548 |
| 2025/03/03 | 5.720 | 6.900 | 5.220 | 5.310 | 626,510,688 | 3,625,930,606 |
| 2025/02/05 | 5.200 | 6.790 | 5.200 | 5.720 | 798,755,455 | 4,574,871,868 |
| 2025/01/02 | 5.360 | 5.610 | 4.600 | 5.160 | 436,754,170 | 2,263,478,486 |
| 2024/12/02 | 6.820 | 8.140 | 5.310 | 5.350 | 1,071,430,866 | 6,862,514,696 |
| 2024/11/01 | 7.060 | 8.150 | 6.020 | 6.740 | 1,484,306,471 | 10,379,012,998 |
| 2024/10/08 | 6.760 | 8.310 | 5.910 | 7.180 | 1,908,182,557 | 13,433,605,201 |
| 2024/09/02 | 4.840 | 5.630 | 3.760 | 5.630 | 1,644,847,877 | 8,166,669,709 |
| 2024/08/01 | 3.020 | 7.060 | 2.830 | 5.040 | 2,888,411,543 | 12,961,746,799 |
| 2024/07/01 | 2.630 | 3.140 | 2.340 | 3.040 | 689,441,812 | 1,921,819,050 |
| 2024/06/03 | 3.030 | 3.050 | 2.420 | 2.640 | 333,719,871 | 929,409,840 |
| 2024/05/06 | 3.660 | 3.720 | 2.710 | 3.020 | 516,850,073 | 1,693,976,114 |
| 2024/04/01 | 3.780 | 4.250 | 2.540 | 3.660 | 902,106,979 | 3,209,245,577 |
| 2024/03/01 | 3.420 | 4.020 | 3.280 | 3.890 | 539,512,717 | 1,970,570,198 |
| 2024/02/01 | 3.500 | 3.760 | 2.060 | 3.390 | 516,009,161 | 1,639,619,109 |
| 2024/01/02 | 4.750 | 4.770 | 3.500 | 3.510 | 199,090,840 | 822,742,896 |
| 2023/12/01 | 5.180 | 5.380 | 4.510 | 4.730 | 243,542,223 | 1,205,534,003 |
| 2023/11/01 | 4.980 | 5.810 | 4.850 | 5.160 | 640,957,228 | 3,332,977,585 |
| 2023/10/09 | 5.220 | 5.550 | 4.740 | 4.950 | 754,216,582 | 3,857,817,816 |
| 2023/09/01 | 4.190 | 6.030 | 4.130 | 5.070 | 1,570,334,279 | 7,623,972,924 |
| 2023/08/01 | 4.300 | 4.480 | 3.830 | 4.190 | 260,726,956 | 1,095,053,215 |
| 2023/07/03 | 4.350 | 4.850 | 4.050 | 4.310 | 400,559,438 | 1,758,455,932 |
| 2023/06/01 | 4.340 | 4.620 | 4.040 | 4.350 | 200,201,798 | 868,375,298 |
| 2023/05/04 | 4.140 | 4.480 | 3.880 | 4.340 | 217,219,427 | 914,493,787 |
| 2023/04/03 | 4.360 | 4.620 | 3.880 | 4.140 | 261,255,570 | 1,110,336,172 |
| 2023/03/01 | 4.110 | 4.470 | 4.080 | 4.370 | 226,945,445 | 966,220,232 |
| 2023/02/01 | 4.060 | 4.400 | 4.010 | 4.100 | 188,747,088 | 781,884,812 |
| 2023/01/03 | 3.870 | 4.140 | 3.780 | 4.030 | 167,415,700 | 662,129,093 |
| 2022/12/01 | 3.730 | 4.260 | 3.520 | 3.840 | 314,426,940 | 1,206,613,382 |
| 2022/11/01 | 3.680 | 3.970 | 3.530 | 3.730 | 145,118,833 | 540,930,450 |
| 2022/10/10 | 3.350 | 3.830 | 3.170 | 3.650 | 115,402,241 | 403,907,843 |
| 2022/09/01 | 3.900 | 4.060 | 3.300 | 3.340 | 94,533,317 | 345,046,607 |
| 2022/08/01 | 4.170 | 4.440 | 3.770 | 3.880 | 194,394,877 | 790,215,175 |
| 2022/07/01 | 3.990 | 4.210 | 3.750 | 4.180 | 217,395,711 | 876,648,204 |
| 2022/06/01 | 3.830 | 4.090 | 3.400 | 3.960 | 199,656,672 | 762,688,487 |
| 2022/05/05 | 3.480 | 4.100 | 3.370 | 3.810 | 160,711,549 | 593,025,615 |
| 2022/04/01 | 4.250 | 4.350 | 2.970 | 3.500 | 124,861,864 | 470,417,072 |
| 2022/03/01 | 4.350 | 4.770 | 4.000 | 4.270 | 198,984,568 | 865,085,409 |
| 2022/02/07 | 4.240 | 4.660 | 4.100 | 4.310 | 149,680,728 | 647,743,350 |
| 2022/01/04 | 4.760 | 4.990 | 3.930 | 4.210 | 255,104,625 | 1,140,955,435 |
| 2021/12/01 | 4.550 | 4.870 | 4.390 | 4.780 | 223,490,276 | 1,038,671,057 |
| 2021/11/01 | 4.290 | 4.600 | 4.120 | 4.550 | 155,536,290 | 682,804,313 |
| 2021/10/08 | 4.730 | 5.150 | 4.170 | 4.260 | 155,132,573 | 710,119,352 |
| 2021/09/01 | 4.990 | 5.310 | 4.610 | 4.710 | 200,110,770 | 981,543,326 |
| 2021/08/02 | 4.910 | 6.130 | 4.850 | 4.960 | 494,063,208 | 2,575,304,471 |
| 2021/07/01 | 5.400 | 5.840 | 4.610 | 4.950 | 384,529,818 | 1,999,555,053 |
| 2021/06/01 | 4.930 | 5.990 | 4.850 | 5.380 | 402,504,028 | 2,128,240,048 |
| 2021/05/06 | 4.700 | 4.950 | 4.640 | 4.940 | 66,175,538 | 318,138,898 |
| 2021/04/01 | 5.100 | 5.500 | 4.670 | 4.680 | 122,073,607 | 608,842,114 |
| 2021/03/01 | 5.650 | 5.850 | 5.000 | 5.060 | 154,231,971 | 831,310,323 |
| 2021/02/01 | 5.570 | 5.810 | 4.970 | 5.690 | 113,860,652 | 627,372,192 |
| 2021/01/04 | 5.570 | 6.270 | 4.590 | 5.660 | 232,131,577 | 1,281,946,633 |
| 2020/12/01 | 5.960 | 6.650 | 5.320 | 5.540 | 302,273,712 | 1,773,591,005 |
| 2020/11/02 | 6.350 | 7.100 | 5.850 | 5.950 | 257,591,155 | 1,626,044,165 |
| 2020/10/09 | 7.700 | 8.960 | 6.340 | 6.350 | 452,249,960 | 3,318,384,081 |
| 2020/09/01 | 5.880 | 7.350 | 5.730 | 6.680 | 611,844,645 | 3,921,924,174 |
| 2020/08/03 | 5.350 | 6.280 | 5.220 | 5.850 | 364,227,683 | 2,066,992,101 |
| 2020/07/01 | 5.060 | 5.900 | 5.000 | 5.330 | 338,853,387 | 1,803,547,152 |
| 2020/06/01 | 4.960 | 5.450 | 4.810 | 5.060 | 182,220,212 | 923,856,474 |
| 2020/05/06 | 5.180 | 5.650 | 4.780 | 4.950 | 214,828,646 | 1,104,219,240 |
| 2020/04/01 | 6.050 | 7.500 | 4.940 | 5.240 | 785,640,586 | 4,660,812,776 |
| 2020/03/02 | 5.330 | 7.140 | 5.250 | 6.190 | 1,074,557,052 | 6,423,164,778 |
| 2020/02/03 | 4.540 | 6.800 | 4.190 | 5.320 | 587,431,154 | 3,061,984,890 |
| 2020/01/02 | 5.720 | 6.420 | 4.970 | 5.040 | 244,735,284 | 1,355,221,635 |
| 2019/12/02 | 5.410 | 6.030 | 5.380 | 5.680 | 232,966,897 | 1,310,438,795 |
| 2019/11/01 | 5.580 | 5.770 | 5.130 | 5.400 | 115,689,015 | 632,818,912 |
| 2019/10/08 | 5.580 | 6.120 | 5.460 | 5.620 | 153,450,109 | 873,898,370 |
| 2019/09/02 | 5.400 | 6.680 | 5.390 | 5.630 | 368,550,862 | 2,128,381,228 |
| 2019/08/01 | 5.590 | 5.720 | 4.880 | 5.400 | 142,905,465 | 771,332,247 |
| 2019/07/01 | 6.500 | 6.670 | 5.360 | 5.640 | 160,741,269 | 971,279,117 |
| 2019/06/03 | 6.240 | 6.800 | 5.900 | 6.340 | 316,947,524 | 2,003,108,351 |
| 2019/05/06 | 6.260 | 6.800 | 5.620 | 6.240 | 354,202,038 | 2,206,678,696 |
| 2019/04/01 | 6.620 | 8.060 | 6.510 | 6.530 | 563,838,599 | 3,907,401,491 |
| 2019/03/01 | 6.320 | 7.810 | 6.120 | 6.560 | 451,132,022 | 3,023,712,377 |
| 2019/02/01 | 4.940 | 6.620 | 4.940 | 6.290 | 290,758,501 | 1,656,596,559 |
| 2019/01/02 | 6.150 | 6.610 | 4.830 | 4.920 | 428,874,238 | 2,413,489,774 |
| 2018/12/03 | 5.500 | 7.360 | 5.380 | 6.210 | 625,036,316 | 3,820,534,481 |
| 2018/11/01 | 4.420 | 5.820 | 4.380 | 5.400 | 264,363,511 | 1,323,139,372 |