日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.900 | 6.920 | 6.150 | 6.200 | 153,929,398 | 1,007,083,086 |
| 2026/03/02 | 6.450 | 7.460 | 5.230 | 6.730 | 1,141,244,405 | 7,380,998,189 |
| 2026/02/02 | 5.800 | 6.940 | 5.650 | 6.580 | 508,273,360 | 3,172,896,449 |
| 2026/01/05 | 5.750 | 6.460 | 5.730 | 5.920 | 717,964,682 | 4,282,659,328 |
| 2025/12/01 | 6.000 | 6.180 | 5.490 | 5.690 | 466,079,769 | 2,721,905,850 |
| 2025/11/03 | 6.330 | 6.740 | 5.680 | 5.970 | 895,243,720 | 5,532,606,189 |
| 2025/10/09 | 6.070 | 6.440 | 5.480 | 6.350 | 549,936,106 | 3,346,361,205 |
| 2025/09/01 | 6.180 | 6.880 | 5.740 | 6.020 | 1,219,881,601 | 7,569,365,334 |
| 2025/08/01 | 5.610 | 7.000 | 5.500 | 6.150 | 1,110,916,995 | 6,737,711,574 |
| 2025/07/01 | 5.680 | 6.260 | 5.440 | 5.630 | 1,011,266,818 | 5,817,312,370 |
| 2025/06/03 | 4.680 | 5.940 | 4.660 | 5.450 | 621,876,364 | 3,222,874,256 |
| 2025/05/06 | 4.680 | 4.900 | 4.660 | 4.700 | 249,633,653 | 1,182,015,346 |
| 2025/04/01 | 4.910 | 5.020 | 3.830 | 4.640 | 386,805,144 | 1,779,303,662 |
| 2025/03/03 | 5.280 | 5.640 | 4.850 | 4.910 | 479,134,735 | 2,477,126,579 |
| 2025/02/05 | 4.530 | 6.540 | 4.500 | 5.280 | 1,122,566,701 | 5,851,378,928 |
| 2025/01/02 | 4.820 | 4.880 | 4.310 | 4.470 | 199,973,054 | 923,875,509 |
| 2024/12/02 | 5.580 | 5.900 | 4.800 | 4.820 | 383,327,074 | 2,022,050,315 |
| 2024/11/01 | 5.830 | 6.370 | 5.360 | 5.590 | 783,209,263 | 4,532,823,609 |
| 2024/10/07 | 4.790 | 6.360 | 4.680 | 5.970 | 1,109,897,600 | 6,048,941,920 |
| 2024/09/02 | 4.260 | 5.270 | 3.850 | 5.250 | 323,795,155 | 1,508,075,934 |
| 2024/08/01 | 3.960 | 4.400 | 3.750 | 4.290 | 285,231,967 | 1,169,451,064 |
| 2024/07/01 | 4.060 | 4.280 | 3.620 | 3.950 | 222,338,599 | 884,351,777 |
| 2024/06/03 | 4.840 | 4.870 | 3.910 | 4.040 | 215,805,613 | 952,781,781 |
| 2024/05/06 | 4.700 | 5.930 | 4.590 | 4.880 | 636,252,042 | 3,197,166,511 |
| 2024/04/01 | 5.050 | 6.160 | 4.170 | 4.650 | 614,538,051 | 3,077,299,290 |
| 2024/03/01 | 4.860 | 5.520 | 4.560 | 5.110 | 355,516,228 | 1,782,025,092 |
| 2024/02/01 | 4.500 | 5.080 | 3.500 | 4.770 | 234,171,503 | 1,044,990,332 |
| 2024/01/02 | 6.160 | 6.210 | 4.420 | 4.500 | 170,567,070 | 907,843,230 |
| 2023/12/01 | 6.390 | 6.450 | 5.660 | 6.170 | 129,666,159 | 799,716,035 |
| 2023/11/01 | 6.180 | 6.980 | 6.100 | 6.390 | 306,034,247 | 1,962,444,608 |
| 2023/10/09 | 6.550 | 6.850 | 5.900 | 6.170 | 170,100,148 | 1,083,112,692 |
| 2023/09/01 | 6.790 | 7.030 | 6.380 | 6.510 | 180,635,443 | 1,206,193,170 |
| 2023/08/01 | 7.410 | 7.730 | 6.600 | 6.790 | 249,320,159 | 1,778,276,034 |
| 2023/07/03 | 8.450 | 9.200 | 7.270 | 7.410 | 772,770,910 | 6,245,920,880 |
| 2023/06/01 | 7.180 | 8.970 | 6.610 | 8.400 | 436,588,692 | 3,401,025,910 |
| 2023/05/04 | 7.220 | 7.780 | 6.900 | 7.220 | 202,517,697 | 1,474,328,834 |
| 2023/04/03 | 8.510 | 8.510 | 6.600 | 7.250 | 188,069,062 | 1,451,422,985 |
| 2023/03/01 | 9.120 | 9.170 | 8.120 | 8.500 | 180,772,962 | 1,577,696,025 |
| 2023/02/01 | 9.940 | 10.100 | 8.970 | 9.160 | 291,975,838 | 2,786,179,434 |
| 2023/01/03 | 8.850 | 10.030 | 8.800 | 9.980 | 199,749,488 | 1,880,641,429 |
| 2022/12/01 | 10.750 | 11.350 | 8.750 | 8.860 | 438,357,910 | 4,351,798,151 |
| 2022/11/01 | 8.510 | 11.830 | 8.490 | 10.780 | 853,760,739 | 8,454,365,717 |
| 2022/10/10 | 9.430 | 10.210 | 8.390 | 8.490 | 400,209,166 | 3,653,909,685 |
| 2022/09/01 | 10.560 | 11.690 | 9.340 | 9.390 | 411,249,493 | 4,213,251,055 |
| 2022/08/01 | 14.130 | 14.320 | 10.440 | 10.490 | 868,839,902 | 10,725,828,590 |
| 2022/07/01 | 9.450 | 14.500 | 9.110 | 14.150 | 873,732,633 | 10,312,229,400 |
| 2022/06/01 | 8.200 | 9.750 | 8.090 | 9.470 | 312,597,092 | 2,775,080,684 |
| 2022/05/05 | 6.960 | 8.580 | 6.700 | 7.890 | 175,497,245 | 1,321,932,997 |
| 2022/04/01 | 7.920 | 8.210 | 5.900 | 6.960 | 135,056,993 | 978,825,556 |
| 2022/03/01 | 8.880 | 9.270 | 7.030 | 8.010 | 286,882,945 | 2,380,411,236 |
| 2022/02/07 | 8.220 | 9.150 | 7.830 | 8.870 | 161,664,511 | 1,376,977,472 |
| 2022/01/04 | 9.200 | 9.620 | 7.950 | 8.000 | 263,897,293 | 2,293,927,219 |
| 2021/12/01 | 9.490 | 10.450 | 8.850 | 9.410 | 465,888,192 | 4,449,232,233 |
| 2021/11/01 | 7.900 | 10.680 | 7.660 | 9.480 | 521,876,860 | 4,660,360,359 |
| 2021/10/08 | 8.130 | 8.280 | 6.580 | 7.940 | 189,091,106 | 1,462,146,977 |
| 2021/09/01 | 7.580 | 8.950 | 7.120 | 8.050 | 410,172,374 | 3,250,616,063 |
| 2021/08/02 | 7.650 | 10.140 | 7.270 | 7.580 | 910,775,758 | 7,431,930,185 |
| 2021/07/01 | 6.660 | 8.290 | 6.090 | 7.650 | 729,873,216 | 5,235,015,641 |
| 2021/06/01 | 4.860 | 7.260 | 4.820 | 6.610 | 423,871,807 | 2,495,545,263 |
| 2021/05/06 | 4.630 | 4.960 | 4.520 | 4.880 | 96,871,906 | 459,899,373 |
| 2021/04/01 | 4.570 | 4.840 | 4.520 | 4.620 | 74,766,872 | 346,731,368 |
| 2021/03/01 | 4.780 | 5.170 | 4.490 | 4.580 | 148,704,511 | 707,089,949 |
| 2021/02/01 | 4.370 | 4.990 | 3.940 | 4.770 | 130,490,481 | 589,490,747 |
| 2021/01/04 | 5.110 | 5.250 | 4.340 | 4.430 | 151,372,827 | 723,940,545 |
| 2020/12/01 | 5.980 | 6.470 | 4.930 | 5.080 | 239,661,300 | 1,345,698,199 |
| 2020/11/02 | 6.460 | 7.620 | 5.770 | 6.000 | 516,732,861 | 3,339,386,114 |
| 2020/10/09 | 5.970 | 7.640 | 5.970 | 6.390 | 574,683,312 | 3,731,131,403 |
| 2020/09/01 | 6.050 | 7.360 | 5.750 | 5.910 | 795,306,898 | 4,984,585,983 |
| 2020/08/03 | 5.460 | 6.280 | 5.200 | 6.040 | 510,295,311 | 2,931,646,561 |
| 2020/07/01 | 4.760 | 5.550 | 4.720 | 5.410 | 269,017,881 | 1,374,681,371 |
| 2020/06/01 | 4.820 | 5.150 | 4.720 | 4.770 | 100,942,221 | 491,083,905 |
| 2020/05/06 | 4.790 | 5.010 | 4.620 | 4.790 | 83,256,956 | 399,841,531 |
| 2020/04/01 | 5.210 | 5.570 | 4.630 | 4.850 | 144,319,749 | 730,979,528 |
| 2020/03/02 | 5.970 | 6.280 | 5.090 | 5.210 | 368,846,014 | 2,079,369,403 |
| 2020/02/03 | 5.050 | 7.140 | 4.590 | 5.860 | 612,036,577 | 3,464,127,025 |
| 2020/01/02 | 6.090 | 6.580 | 5.420 | 5.610 | 231,305,553 | 1,370,485,401 |
| 2019/12/02 | 5.490 | 6.740 | 5.330 | 6.040 | 437,777,237 | 2,582,885,698 |
| 2019/11/01 | 5.760 | 6.070 | 5.400 | 5.470 | 214,631,329 | 1,218,032,792 |
| 2019/10/08 | 5.850 | 7.400 | 5.700 | 5.760 | 648,454,419 | 4,005,827,173 |
| 2019/09/02 | 4.960 | 5.950 | 4.960 | 5.790 | 297,317,465 | 1,609,974,072 |
| 2019/08/01 | 5.350 | 5.400 | 4.690 | 4.980 | 119,619,257 | 610,656,306 |
| 2019/07/01 | 5.420 | 5.910 | 5.220 | 5.370 | 252,619,168 | 1,384,353,040 |
| 2019/06/03 | 5.490 | 5.750 | 5.050 | 5.320 | 120,990,015 | 653,648,556 |
| 2019/05/06 | 6.132 | 6.300 | 5.480 | 5.510 | 159,172,104 | 932,032,254 |
| 2019/04/01 | 6.720 | 7.367 | 6.006 | 6.292 | 387,929,002 | 2,558,876,679 |
| 2019/03/01 | 6.527 | 7.140 | 6.309 | 6.712 | 509,713,193 | 3,400,806,423 |
| 2019/02/01 | 4.956 | 7.384 | 4.940 | 6.510 | 567,988,280 | 3,378,110,295 |
| 2019/01/02 | 5.183 | 5.855 | 4.940 | 5.057 | 28,073,155 | 147,629,703 |
| 2018/12/03 | 5.528 | 5.679 | 5.133 | 5.175 | 25,757,791 | 138,544,718 |
| 2018/11/01 | 5.108 | 5.914 | 5.049 | 5.410 | 41,596,843 | 223,385,446 |