日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.440 | 6.460 | 5.790 | 5.820 | 36,687,928 | 224,805,278 |
| 2026/03/02 | 7.910 | 8.080 | 6.230 | 6.260 | 288,652,860 | 2,055,208,363 |
| 2026/02/02 | 7.470 | 8.280 | 7.390 | 8.090 | 149,055,043 | 1,163,747,248 |
| 2026/01/05 | 8.340 | 8.800 | 7.430 | 7.590 | 479,423,753 | 3,854,566,974 |
| 2025/12/01 | 7.180 | 8.640 | 6.070 | 8.300 | 533,238,986 | 4,024,621,246 |
| 2025/11/03 | 6.560 | 7.270 | 6.480 | 7.240 | 348,259,259 | 2,398,635,646 |
| 2025/10/09 | 6.190 | 6.860 | 5.840 | 6.590 | 325,314,275 | 2,072,251,931 |
| 2025/09/01 | 6.450 | 6.750 | 6.030 | 6.140 | 280,447,329 | 1,778,737,184 |
| 2025/08/01 | 6.330 | 6.950 | 6.300 | 6.450 | 272,590,662 | 1,773,883,732 |
| 2025/07/01 | 6.450 | 6.550 | 6.170 | 6.330 | 274,083,700 | 1,747,283,587 |
| 2025/06/03 | 6.680 | 6.850 | 6.050 | 6.440 | 182,663,345 | 1,188,225,059 |
| 2025/05/06 | 6.800 | 7.520 | 6.660 | 6.680 | 285,170,107 | 1,971,951,289 |
| 2025/04/01 | 7.520 | 7.800 | 6.020 | 6.690 | 394,804,501 | 2,766,592,540 |
| 2025/03/03 | 7.980 | 9.960 | 7.260 | 7.500 | 897,560,586 | 7,337,557,790 |
| 2025/02/05 | 6.800 | 8.200 | 6.580 | 8.200 | 349,088,922 | 2,598,967,024 |
| 2025/01/02 | 7.150 | 7.680 | 6.130 | 6.630 | 383,170,163 | 2,642,916,199 |
| 2024/12/02 | 6.870 | 10.450 | 6.690 | 7.060 | 918,302,565 | 7,132,915,173 |
| 2024/11/01 | 6.100 | 7.600 | 5.180 | 6.910 | 732,811,972 | 4,724,805,189 |
| 2024/10/08 | 6.000 | 6.750 | 4.560 | 6.180 | 742,424,437 | 4,359,887,506 |
| 2024/09/02 | 3.740 | 5.150 | 3.450 | 5.080 | 583,265,398 | 2,540,120,808 |
| 2024/08/01 | 3.380 | 4.420 | 3.200 | 3.720 | 693,935,316 | 2,553,681,962 |
| 2024/07/01 | 3.220 | 3.720 | 3.030 | 3.370 | 409,768,020 | 1,366,576,346 |
| 2024/06/03 | 3.700 | 3.720 | 3.020 | 3.200 | 215,567,817 | 735,086,255 |
| 2024/05/06 | 3.950 | 3.990 | 3.460 | 3.700 | 278,459,919 | 1,051,186,194 |
| 2024/04/01 | 4.410 | 4.850 | 3.140 | 3.880 | 425,903,956 | 1,733,429,100 |
| 2024/03/01 | 4.220 | 4.830 | 3.980 | 4.370 | 544,679,443 | 2,369,355,577 |
| 2024/02/01 | 3.930 | 4.680 | 2.700 | 4.200 | 653,029,764 | 2,532,122,909 |
| 2024/01/02 | 5.490 | 7.540 | 3.930 | 4.000 | 1,147,007,295 | 6,010,318,225 |
| 2023/12/01 | 5.530 | 5.680 | 5.070 | 5.460 | 182,166,442 | 990,074,612 |
| 2023/11/01 | 4.950 | 6.190 | 4.910 | 5.530 | 335,972,852 | 1,812,573,536 |
| 2023/10/09 | 5.300 | 5.400 | 4.750 | 4.960 | 167,454,540 | 854,436,790 |
| 2023/09/01 | 5.200 | 5.390 | 5.050 | 5.300 | 146,258,872 | 765,665,194 |
| 2023/08/01 | 5.150 | 5.280 | 4.580 | 5.220 | 165,995,112 | 839,520,278 |
| 2023/07/03 | 5.150 | 5.270 | 4.800 | 5.150 | 139,758,941 | 711,722,407 |
| 2023/06/01 | 5.280 | 5.460 | 4.780 | 5.100 | 147,254,235 | 759,095,581 |
| 2023/05/04 | 4.920 | 5.320 | 4.730 | 5.310 | 134,554,866 | 682,193,170 |
| 2023/04/03 | 5.590 | 5.750 | 4.660 | 4.930 | 202,645,553 | 1,060,342,856 |
| 2023/03/01 | 5.370 | 5.660 | 5.070 | 5.590 | 191,751,924 | 1,039,774,807 |
| 2023/02/01 | 5.520 | 6.070 | 5.280 | 5.350 | 197,336,459 | 1,096,204,029 |
| 2023/01/03 | 5.180 | 5.720 | 5.080 | 5.480 | 140,813,052 | 755,462,023 |
| 2022/12/01 | 5.700 | 6.790 | 5.030 | 5.110 | 300,220,941 | 1,698,499,973 |
| 2022/11/01 | 5.100 | 5.950 | 4.980 | 5.680 | 200,438,847 | 1,087,881,842 |
| 2022/10/10 | 4.300 | 5.240 | 4.140 | 5.040 | 105,642,340 | 494,406,151 |
| 2022/09/01 | 5.310 | 5.430 | 4.280 | 4.300 | 105,987,921 | 511,921,658 |
| 2022/08/01 | 4.820 | 5.520 | 4.640 | 5.330 | 219,350,965 | 1,113,754,524 |
| 2022/07/01 | 4.720 | 4.940 | 4.380 | 4.830 | 138,406,302 | 652,931,729 |
| 2022/06/01 | 4.560 | 4.830 | 4.310 | 4.690 | 113,319,187 | 520,984,962 |
| 2022/05/05 | 4.070 | 4.610 | 3.940 | 4.600 | 105,850,898 | 455,688,115 |
| 2022/04/01 | 5.310 | 5.570 | 3.770 | 4.070 | 125,154,123 | 585,721,295 |
| 2022/03/01 | 5.300 | 5.450 | 4.680 | 5.330 | 174,364,915 | 904,953,908 |
| 2022/02/07 | 5.080 | 5.490 | 4.920 | 5.260 | 153,452,614 | 796,035,435 |
| 2022/01/04 | 5.970 | 6.960 | 4.850 | 4.970 | 415,752,864 | 2,364,594,414 |
| 2021/12/01 | 5.980 | 6.800 | 5.540 | 5.910 | 593,266,005 | 3,593,708,825 |
| 2021/11/01 | 4.530 | 7.700 | 4.410 | 5.980 | 938,616,358 | 5,307,875,504 |
| 2021/10/08 | 4.880 | 5.320 | 4.270 | 4.480 | 121,446,073 | 575,350,770 |
| 2021/09/01 | 4.940 | 6.080 | 4.670 | 4.840 | 293,888,952 | 1,508,385,046 |
| 2021/08/02 | 5.700 | 6.150 | 4.820 | 4.910 | 406,234,672 | 2,191,636,055 |
| 2021/07/01 | 6.140 | 6.440 | 4.960 | 5.700 | 732,882,405 | 4,258,046,773 |
| 2021/06/01 | 4.550 | 8.000 | 4.510 | 6.160 | 1,022,380,845 | 5,934,920,805 |
| 2021/05/06 | 4.190 | 4.720 | 4.150 | 4.530 | 115,667,670 | 508,648,578 |
| 2021/04/01 | 4.350 | 5.460 | 4.140 | 4.190 | 205,906,732 | 933,787,029 |
| 2021/03/01 | 4.510 | 4.890 | 4.260 | 4.330 | 106,454,453 | 478,778,902 |
| 2021/02/01 | 4.400 | 4.660 | 3.880 | 4.540 | 72,165,598 | 315,363,663 |
| 2021/01/04 | 5.150 | 5.220 | 4.370 | 4.400 | 146,112,693 | 699,149,236 |
| 2020/12/01 | 5.460 | 7.370 | 4.780 | 5.120 | 492,913,486 | 2,800,980,884 |
| 2020/11/02 | 6.250 | 6.960 | 5.380 | 5.500 | 245,508,584 | 1,478,575,447 |
| 2020/10/09 | 5.800 | 6.960 | 5.800 | 6.190 | 252,731,675 | 1,563,777,239 |
| 2020/09/01 | 5.750 | 7.670 | 5.360 | 5.700 | 526,709,990 | 3,223,465,138 |
| 2020/08/03 | 5.100 | 6.150 | 4.980 | 5.800 | 322,681,272 | 1,777,167,105 |
| 2020/07/01 | 4.870 | 5.680 | 4.760 | 5.050 | 226,843,182 | 1,154,631,796 |
| 2020/06/01 | 4.580 | 5.000 | 4.560 | 4.880 | 115,811,545 | 550,683,896 |
| 2020/05/06 | 4.670 | 5.030 | 4.470 | 4.560 | 86,738,177 | 406,151,513 |
| 2020/04/01 | 4.580 | 5.100 | 4.330 | 4.730 | 110,906,178 | 519,595,443 |
| 2020/03/02 | 5.150 | 5.670 | 4.530 | 4.560 | 176,482,157 | 878,439,936 |
| 2020/02/03 | 4.960 | 5.850 | 4.460 | 5.080 | 188,113,137 | 957,025,584 |
| 2020/01/02 | 5.900 | 6.300 | 5.330 | 5.510 | 135,247,923 | 779,028,036 |
| 2019/12/02 | 6.290 | 6.950 | 5.660 | 5.840 | 283,694,222 | 1,754,648,763 |
| 2019/11/01 | 5.860 | 6.700 | 5.700 | 6.280 | 319,535,459 | 1,960,350,040 |
| 2019/10/08 | 5.420 | 6.400 | 5.290 | 5.940 | 296,787,277 | 1,710,236,683 |
| 2019/09/02 | 5.340 | 6.100 | 5.300 | 5.410 | 139,404,448 | 771,952,130 |
| 2019/08/01 | 5.350 | 5.770 | 4.650 | 5.320 | 121,614,774 | 641,213,895 |
| 2019/07/01 | 5.570 | 5.790 | 4.880 | 5.430 | 143,538,916 | 777,622,077 |
| 2019/06/03 | 5.280 | 6.530 | 4.860 | 5.420 | 198,112,900 | 1,094,078,490 |
| 2019/05/06 | 5.800 | 5.810 | 5.010 | 5.300 | 157,422,311 | 862,674,264 |
| 2019/04/01 | 5.710 | 7.370 | 5.580 | 5.960 | 451,886,551 | 2,781,361,721 |
| 2019/03/01 | 4.960 | 6.400 | 4.780 | 5.680 | 491,900,896 | 2,683,319,387 |
| 2019/02/01 | 3.970 | 5.270 | 3.970 | 4.980 | 309,326,595 | 1,406,662,690 |
| 2019/01/02 | 4.050 | 5.680 | 3.860 | 3.950 | 331,677,338 | 1,454,405,127 |
| 2018/12/03 | 4.330 | 4.750 | 3.920 | 4.000 | 136,835,247 | 581,549,799 |
| 2018/11/01 | 4.380 | 4.900 | 4.080 | 4.250 | 302,857,585 | 1,333,330,517 |