日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.210 | 6.270 | 5.940 | 5.960 | 13,777,602 | 83,974,484 |
| 2026/03/02 | 6.700 | 6.850 | 5.710 | 6.160 | 116,668,006 | 741,425,178 |
| 2026/02/02 | 6.380 | 6.830 | 6.210 | 6.760 | 70,271,877 | 459,929,434 |
| 2026/01/05 | 5.690 | 6.630 | 5.620 | 6.390 | 137,653,145 | 837,275,254 |
| 2025/12/01 | 6.020 | 6.050 | 5.460 | 5.640 | 74,263,982 | 430,174,115 |
| 2025/11/03 | 6.320 | 6.420 | 5.420 | 5.980 | 129,205,235 | 779,753,593 |
| 2025/10/09 | 6.420 | 7.060 | 5.820 | 6.580 | 130,937,245 | 847,163,975 |
| 2025/09/01 | 5.850 | 6.610 | 5.640 | 6.420 | 165,512,376 | 1,014,590,864 |
| 2025/08/01 | 5.060 | 6.080 | 4.940 | 5.830 | 188,407,707 | 1,032,003,215 |
| 2025/07/01 | 5.020 | 5.470 | 4.650 | 5.060 | 141,686,740 | 715,518,037 |
| 2025/06/03 | 5.120 | 5.310 | 4.950 | 5.000 | 90,105,212 | 459,086,055 |
| 2025/05/06 | 4.800 | 5.340 | 4.750 | 5.150 | 135,977,662 | 681,248,086 |
| 2025/04/01 | 4.730 | 5.150 | 4.160 | 4.800 | 212,644,473 | 1,001,555,467 |
| 2025/03/03 | 5.820 | 6.200 | 3.860 | 4.710 | 457,144,131 | 2,353,149,414 |
| 2025/02/05 | 5.350 | 6.600 | 5.170 | 5.830 | 455,302,760 | 2,612,299,585 |
| 2025/01/02 | 5.510 | 5.790 | 4.910 | 5.300 | 196,560,921 | 1,057,006,352 |
| 2024/12/02 | 7.250 | 7.650 | 5.390 | 5.520 | 479,404,561 | 3,093,357,929 |
| 2024/11/01 | 7.670 | 9.080 | 6.440 | 7.050 | 940,271,210 | 7,108,450,347 |
| 2024/10/08 | 7.180 | 8.210 | 5.240 | 7.480 | 897,133,692 | 6,304,607,020 |
| 2024/09/02 | 5.260 | 6.200 | 4.210 | 6.120 | 484,201,860 | 2,637,689,632 |
| 2024/08/01 | 6.580 | 6.840 | 5.060 | 5.290 | 439,634,928 | 2,612,530,559 |
| 2024/07/01 | 6.800 | 7.230 | 5.700 | 6.600 | 715,867,317 | 4,712,196,614 |
| 2024/06/03 | 9.940 | 10.100 | 6.260 | 6.900 | 1,341,420,889 | 11,133,793,378 |
| 2024/05/06 | 6.600 | 13.900 | 6.600 | 10.140 | 2,009,744,157 | 18,710,718,101 |
| 2024/04/01 | 5.300 | 5.600 | 3.440 | 5.500 | 351,262,460 | 1,742,261,801 |
| 2024/03/01 | 6.580 | 6.930 | 4.860 | 5.300 | 507,965,068 | 3,005,883,289 |
| 2024/02/01 | 5.860 | 6.940 | 4.740 | 6.550 | 304,624,914 | 1,834,603,544 |
| 2024/01/02 | 5.990 | 6.300 | 5.140 | 5.880 | 300,337,699 | 1,750,217,940 |
| 2023/12/01 | 5.470 | 6.410 | 5.390 | 6.000 | 448,133,146 | 2,607,014,576 |
| 2023/11/01 | 4.900 | 5.660 | 4.830 | 5.510 | 583,724,436 | 3,049,960,178 |
| 2023/10/09 | 4.380 | 5.450 | 4.030 | 5.030 | 287,186,472 | 1,356,238,114 |
| 2023/09/01 | 4.660 | 4.690 | 4.260 | 4.340 | 132,879,377 | 596,296,204 |
| 2023/08/01 | 4.470 | 5.180 | 4.220 | 4.610 | 563,581,990 | 2,603,748,793 |
| 2023/07/03 | 3.780 | 4.780 | 3.740 | 4.500 | 238,754,777 | 1,002,770,063 |
| 2023/06/01 | 3.200 | 4.820 | 3.190 | 3.780 | 515,640,745 | 1,932,363,691 |
| 2023/05/04 | 3.530 | 3.560 | 3.200 | 3.210 | 105,841,321 | 357,214,458 |
| 2023/04/03 | 3.990 | 4.020 | 3.300 | 3.520 | 152,967,057 | 567,125,363 |
| 2023/03/01 | 3.910 | 4.290 | 3.810 | 3.980 | 274,764,481 | 1,098,371,012 |
| 2023/02/01 | 3.820 | 4.170 | 3.820 | 3.900 | 152,809,850 | 600,160,685 |
| 2023/01/03 | 3.960 | 4.310 | 3.660 | 3.830 | 171,431,663 | 675,440,752 |
| 2022/12/01 | 3.710 | 3.990 | 3.610 | 3.980 | 207,913,498 | 794,749,346 |
| 2022/11/01 | 3.550 | 3.880 | 3.510 | 3.670 | 121,072,897 | 442,218,756 |
| 2022/10/10 | 3.450 | 3.750 | 3.380 | 3.510 | 84,179,061 | 296,520,742 |
| 2022/09/01 | 4.000 | 4.210 | 3.430 | 3.450 | 137,383,175 | 518,278,027 |
| 2022/08/01 | 4.090 | 4.330 | 3.810 | 4.030 | 182,456,186 | 741,684,396 |
| 2022/07/01 | 3.960 | 4.230 | 3.850 | 4.090 | 192,888,442 | 777,822,642 |
| 2022/06/01 | 4.170 | 4.210 | 3.820 | 3.990 | 187,556,525 | 759,135,034 |
| 2022/05/05 | 3.840 | 4.210 | 3.700 | 4.160 | 179,198,794 | 712,763,203 |
| 2022/04/01 | 5.320 | 5.580 | 3.550 | 3.790 | 352,233,628 | 1,606,185,343 |
| 2022/03/01 | 5.000 | 5.750 | 4.380 | 5.460 | 1,046,650,837 | 5,387,635,183 |
| 2022/02/07 | 4.270 | 6.310 | 4.050 | 5.060 | 504,470,771 | 2,483,257,370 |
| 2022/01/04 | 4.910 | 5.130 | 3.950 | 4.200 | 299,605,525 | 1,362,456,124 |
| 2021/12/01 | 4.670 | 5.200 | 4.400 | 4.870 | 203,518,648 | 973,836,730 |
| 2021/11/01 | 4.200 | 5.240 | 4.180 | 4.700 | 253,439,859 | 1,160,754,554 |
| 2021/10/08 | 4.710 | 5.260 | 4.100 | 4.230 | 188,742,234 | 863,495,720 |
| 2021/09/01 | 4.190 | 4.890 | 4.120 | 4.670 | 232,574,689 | 1,039,027,423 |
| 2021/08/02 | 4.030 | 4.510 | 3.950 | 4.200 | 159,026,957 | 663,539,978 |
| 2021/07/01 | 4.500 | 4.680 | 3.850 | 4.030 | 169,108,884 | 721,249,390 |
| 2021/06/01 | 4.290 | 4.990 | 4.220 | 4.500 | 191,187,292 | 860,342,814 |
| 2021/05/06 | 5.210 | 5.430 | 4.230 | 4.340 | 139,734,682 | 671,075,810 |
| 2021/04/01 | 5.250 | 5.790 | 4.770 | 5.180 | 330,876,643 | 1,736,275,184 |
| 2021/03/01 | 4.350 | 5.280 | 4.160 | 5.240 | 303,627,967 | 1,444,510,053 |
| 2021/02/01 | 4.350 | 4.700 | 3.840 | 4.350 | 146,398,419 | 630,977,185 |
| 2021/01/04 | 4.490 | 5.540 | 4.490 | 4.600 | 356,415,589 | 1,703,666,515 |
| 2020/12/01 | 5.450 | 6.050 | 4.460 | 4.530 | 577,183,853 | 2,956,624,286 |
| 2020/11/02 | 5.230 | 5.770 | 5.050 | 5.480 | 443,271,454 | 2,385,908,601 |
| 2020/10/09 | 5.490 | 6.400 | 5.150 | 5.150 | 340,237,652 | 1,887,468,374 |
| 2020/09/01 | 8.760 | 8.760 | 5.240 | 5.480 | 560,703,034 | 3,958,563,420 |
| 2020/08/03 | 7.800 | 9.480 | 7.780 | 8.730 | 295,414,467 | 2,495,513,709 |
| 2020/07/01 | 8.280 | 9.500 | 7.430 | 7.740 | 270,867,554 | 2,231,271,476 |
| 2020/06/01 | 6.790 | 8.410 | 6.650 | 8.250 | 255,515,455 | 1,922,753,798 |
| 2020/05/06 | 6.400 | 6.880 | 6.340 | 6.750 | 142,645,045 | 940,387,459 |
| 2020/04/01 | 7.010 | 7.580 | 6.120 | 6.440 | 380,730,944 | 2,584,211,282 |
| 2020/03/02 | 6.500 | 7.480 | 5.950 | 7.110 | 305,637,102 | 2,066,106,809 |
| 2020/02/03 | 5.960 | 7.250 | 5.360 | 6.400 | 216,022,686 | 1,348,521,617 |
| 2020/01/02 | 6.080 | 6.940 | 5.960 | 6.620 | 136,820,447 | 875,650,860 |
| 2019/12/02 | 6.130 | 6.650 | 5.870 | 6.050 | 84,712,610 | 523,100,366 |
| 2019/11/01 | 6.020 | 6.760 | 5.820 | 6.110 | 162,120,055 | 1,001,496,639 |
| 2019/10/08 | 4.900 | 6.290 | 4.900 | 5.970 | 273,562,756 | 1,508,698,599 |
| 2019/09/02 | 5.230 | 5.890 | 4.790 | 4.880 | 153,479,031 | 797,707,263 |
| 2019/08/01 | 5.430 | 6.000 | 4.700 | 5.270 | 201,116,380 | 1,075,972,633 |
| 2019/07/01 | 5.940 | 6.280 | 5.170 | 5.500 | 162,372,990 | 929,179,435 |
| 2019/06/03 | 6.130 | 6.330 | 5.580 | 5.840 | 224,362,132 | 1,339,441,928 |
| 2019/05/06 | 5.960 | 7.950 | 5.420 | 6.080 | 637,650,104 | 4,050,672,285 |
| 2019/04/01 | 6.620 | 7.440 | 5.850 | 6.020 | 482,406,399 | 3,127,199,481 |
| 2019/03/01 | 5.000 | 9.100 | 5.000 | 6.500 | 679,594,437 | 4,349,404,396 |
| 2019/02/01 | 3.910 | 4.730 | 3.910 | 4.670 | 149,869,345 | 645,187,530 |
| 2019/01/02 | 4.200 | 4.410 | 3.860 | 3.910 | 157,018,292 | 642,989,905 |
| 2018/12/03 | 3.960 | 5.350 | 3.930 | 4.150 | 381,520,670 | 1,658,661,112 |
| 2018/11/01 | 3.580 | 4.410 | 3.510 | 3.840 | 128,850,815 | 494,142,875 |