日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.170 | 6.550 | 6.060 | 6.160 | 168,576,456 | 1,051,074,203 |
| 2026/03/02 | 6.050 | 6.360 | 5.480 | 6.100 | 604,138,157 | 3,623,318,596 |
| 2026/02/02 | 5.710 | 6.880 | 5.580 | 6.160 | 627,209,324 | 3,815,000,713 |
| 2026/01/05 | 5.800 | 6.660 | 5.710 | 5.720 | 657,679,823 | 3,927,992,742 |
| 2025/12/01 | 6.800 | 6.860 | 5.690 | 5.810 | 452,746,036 | 2,847,772,566 |
| 2025/11/03 | 6.990 | 7.500 | 6.250 | 6.780 | 770,680,989 | 5,302,285,204 |
| 2025/10/09 | 6.600 | 7.810 | 6.470 | 6.980 | 993,686,860 | 6,921,028,979 |
| 2025/09/01 | 8.690 | 9.480 | 6.410 | 6.560 | 1,132,445,020 | 8,816,084,480 |
| 2025/08/01 | 8.440 | 10.270 | 7.120 | 8.680 | 2,918,536,262 | 25,179,671,600 |
| 2025/07/01 | 4.410 | 8.870 | 4.380 | 8.620 | 2,086,904,076 | 13,710,959,779 |
| 2025/06/03 | 4.350 | 5.100 | 4.240 | 4.400 | 788,836,992 | 3,567,515,296 |
| 2025/05/06 | 3.830 | 4.750 | 3.820 | 4.430 | 680,872,813 | 2,864,772,360 |
| 2025/04/01 | 4.000 | 4.210 | 3.510 | 3.810 | 461,803,337 | 1,792,951,455 |
| 2025/03/03 | 4.200 | 4.520 | 3.950 | 3.990 | 519,955,992 | 2,165,616,706 |
| 2025/02/05 | 3.840 | 4.350 | 3.800 | 4.150 | 486,836,170 | 1,964,383,945 |
| 2025/01/02 | 4.360 | 5.220 | 3.700 | 3.780 | 868,728,750 | 3,705,128,118 |
| 2024/12/02 | 5.040 | 5.310 | 4.300 | 4.320 | 467,288,314 | 2,216,114,829 |
| 2024/11/01 | 4.810 | 5.580 | 4.630 | 5.010 | 884,350,855 | 4,428,386,906 |
| 2024/10/08 | 5.380 | 5.380 | 4.100 | 4.810 | 920,975,851 | 4,528,898,747 |
| 2024/09/02 | 4.080 | 4.550 | 3.130 | 4.490 | 459,694,629 | 1,867,509,430 |
| 2024/08/01 | 4.030 | 4.900 | 3.910 | 4.100 | 717,418,719 | 3,038,268,274 |
| 2024/07/01 | 3.800 | 4.200 | 3.710 | 4.030 | 385,615,189 | 1,517,395,768 |
| 2024/06/03 | 4.450 | 4.450 | 3.700 | 3.820 | 314,521,340 | 1,291,110,100 |
| 2024/05/06 | 4.740 | 5.460 | 4.320 | 4.440 | 635,730,575 | 3,013,362,925 |
| 2024/04/01 | 4.830 | 4.940 | 3.950 | 4.700 | 432,809,979 | 1,993,089,953 |
| 2024/03/01 | 5.080 | 5.330 | 4.720 | 4.800 | 462,128,925 | 2,302,557,368 |
| 2024/02/01 | 4.530 | 5.480 | 3.620 | 5.100 | 607,378,147 | 2,844,048,173 |
| 2024/01/02 | 6.770 | 7.000 | 4.520 | 4.530 | 653,027,284 | 3,725,520,655 |
| 2023/12/01 | 6.660 | 8.470 | 6.480 | 6.750 | 1,216,811,294 | 8,627,192,074 |
| 2023/11/01 | 6.620 | 6.930 | 6.180 | 6.680 | 673,814,319 | 4,448,859,041 |
| 2023/10/09 | 6.130 | 6.940 | 5.520 | 6.740 | 596,068,729 | 3,774,605,226 |
| 2023/09/01 | 5.740 | 6.360 | 5.650 | 6.150 | 495,396,423 | 2,959,993,627 |
| 2023/08/01 | 5.910 | 6.060 | 5.230 | 5.720 | 360,285,730 | 2,064,437,232 |
| 2023/07/03 | 5.720 | 6.160 | 5.630 | 5.910 | 412,525,519 | 2,415,336,913 |
| 2023/06/01 | 5.640 | 5.850 | 5.310 | 5.730 | 402,466,519 | 2,266,892,668 |
| 2023/05/04 | 6.060 | 6.280 | 5.560 | 5.640 | 365,479,856 | 2,150,848,952 |
| 2023/04/03 | 6.470 | 6.600 | 5.500 | 6.070 | 482,938,220 | 2,974,899,435 |
| 2023/03/01 | 7.760 | 7.850 | 6.240 | 6.470 | 686,761,794 | 4,862,273,501 |
| 2023/02/01 | 6.710 | 8.400 | 6.690 | 7.840 | 1,212,882,619 | 8,987,460,206 |
| 2023/01/03 | 7.600 | 7.790 | 6.510 | 6.700 | 663,934,266 | 4,747,130,001 |
| 2022/12/01 | 7.300 | 12.250 | 6.770 | 7.450 | 3,123,176,950 | 26,367,421,400 |
| 2022/11/01 | 5.310 | 8.610 | 5.230 | 7.200 | 2,366,292,100 | 15,587,949,208 |
| 2022/10/10 | 4.980 | 5.480 | 4.730 | 5.270 | 350,413,922 | 1,792,367,211 |
| 2022/09/01 | 5.440 | 5.600 | 4.810 | 4.940 | 278,147,398 | 1,445,671,101 |
| 2022/08/01 | 6.090 | 6.120 | 5.300 | 5.440 | 379,373,196 | 2,176,653,712 |
| 2022/07/01 | 6.760 | 6.820 | 6.060 | 6.100 | 424,693,938 | 2,732,905,491 |
| 2022/06/01 | 6.530 | 7.140 | 6.340 | 6.750 | 747,488,499 | 5,000,698,058 |
| 2022/05/05 | 11.200 | 12.180 | 6.420 | 6.560 | 1,248,125,381 | 11,345,459,713 |
| 2022/04/01 | 12.810 | 15.660 | 8.630 | 11.090 | 2,268,379,631 | 27,328,303,604 |
| 2022/03/01 | 8.780 | 12.640 | 7.270 | 12.640 | 1,934,389,224 | 19,987,076,656 |
| 2022/02/07 | 7.770 | 8.930 | 7.110 | 8.860 | 632,247,422 | 5,163,880,819 |
| 2022/01/04 | 8.440 | 9.570 | 7.430 | 7.610 | 907,904,481 | 7,501,560,774 |
| 2021/12/01 | 7.210 | 8.540 | 6.620 | 8.190 | 777,059,732 | 5,936,736,352 |
| 2021/11/01 | 6.720 | 7.790 | 6.410 | 7.260 | 541,448,380 | 3,814,503,837 |
| 2021/10/08 | 6.560 | 6.830 | 6.100 | 6.670 | 279,094,491 | 1,825,277,971 |
| 2021/09/01 | 6.940 | 8.210 | 6.250 | 6.480 | 593,803,230 | 4,138,808,513 |
| 2021/08/02 | 6.760 | 8.330 | 6.600 | 6.970 | 822,902,244 | 5,896,094,578 |
| 2021/07/01 | 7.850 | 8.490 | 6.200 | 6.770 | 1,084,020,759 | 7,943,162,111 |
| 2021/06/01 | 5.660 | 8.660 | 5.480 | 7.710 | 1,727,458,277 | 11,880,594,300 |
| 2021/05/06 | 5.310 | 6.320 | 5.070 | 5.660 | 624,320,186 | 3,489,949,839 |
| 2021/04/01 | 5.030 | 5.390 | 4.630 | 5.270 | 340,575,289 | 1,730,122,468 |
| 2021/03/01 | 4.750 | 5.260 | 4.560 | 5.030 | 364,963,118 | 1,788,319,278 |
| 2021/02/01 | 4.460 | 4.780 | 4.100 | 4.720 | 228,138,709 | 1,030,046,271 |
| 2021/01/04 | 5.500 | 5.570 | 4.300 | 4.470 | 483,546,116 | 2,398,388,735 |
| 2020/12/01 | 5.730 | 5.900 | 5.390 | 5.500 | 310,131,253 | 1,746,038,954 |
| 2020/11/02 | 6.120 | 6.380 | 5.680 | 5.730 | 531,419,908 | 3,176,562,500 |
| 2020/10/09 | 5.820 | 6.800 | 5.810 | 6.190 | 445,227,664 | 2,740,376,271 |
| 2020/09/01 | 6.300 | 7.090 | 5.700 | 5.740 | 907,440,773 | 5,632,938,598 |
| 2020/08/03 | 6.230 | 6.560 | 5.640 | 6.340 | 965,682,449 | 5,979,988,565 |
| 2020/07/01 | 5.350 | 6.230 | 5.280 | 6.120 | 1,071,940,881 | 6,158,300,361 |
| 2020/06/01 | 5.040 | 5.700 | 5.010 | 5.350 | 523,536,492 | 2,761,654,995 |
| 2020/05/06 | 5.520 | 5.690 | 4.910 | 5.060 | 516,209,413 | 2,733,328,841 |
| 2020/04/01 | 4.990 | 7.330 | 4.920 | 5.360 | 1,436,278,549 | 8,114,973,801 |
| 2020/03/02 | 5.140 | 5.580 | 4.670 | 5.010 | 617,422,009 | 3,148,852,245 |
| 2020/02/03 | 5.300 | 6.340 | 4.460 | 5.040 | 977,333,306 | 5,165,206,522 |
| 2020/01/02 | 4.760 | 5.280 | 4.640 | 4.950 | 324,700,098 | 1,593,465,730 |
| 2019/12/02 | 4.720 | 4.950 | 4.440 | 4.840 | 236,815,019 | 1,121,911,152 |
| 2019/11/01 | 4.760 | 4.870 | 4.490 | 4.740 | 143,532,164 | 676,754,153 |
| 2019/10/08 | 4.860 | 5.250 | 4.770 | 4.780 | 151,435,551 | 744,305,733 |
| 2019/09/02 | 5.910 | 6.890 | 4.750 | 4.880 | 579,964,708 | 3,252,152,100 |
| 2019/08/01 | 5.560 | 6.040 | 5.100 | 5.900 | 260,852,030 | 1,473,813,969 |
| 2019/07/01 | 5.560 | 6.330 | 5.100 | 5.610 | 292,440,580 | 1,652,289,277 |
| 2019/06/03 | 4.880 | 5.550 | 4.500 | 5.420 | 218,034,118 | 1,109,248,575 |
| 2019/05/06 | 5.060 | 5.550 | 4.680 | 4.840 | 214,619,857 | 1,080,074,430 |
| 2019/04/01 | 5.130 | 6.160 | 4.920 | 5.160 | 698,260,269 | 3,730,455,487 |
| 2019/03/01 | 5.120 | 6.040 | 4.710 | 5.080 | 506,083,695 | 2,650,613,352 |
| 2019/02/01 | 3.600 | 5.090 | 3.600 | 5.060 | 169,350,880 | 734,559,442 |
| 2019/01/02 | 3.810 | 4.060 | 3.590 | 3.600 | 99,059,317 | 372,958,328 |
| 2018/12/03 | 4.080 | 4.160 | 3.550 | 3.810 | 92,871,355 | 362,198,284 |
| 2018/11/01 | 3.820 | 4.250 | 3.800 | 4.020 | 122,102,737 | 485,053,122 |