日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.250 | 6.370 | 5.740 | 5.840 | 36,673,914 | 221,877,179 |
| 2026/03/02 | 6.150 | 6.950 | 5.630 | 6.190 | 374,847,044 | 2,335,297,084 |
| 2026/02/02 | 5.820 | 6.570 | 5.750 | 6.220 | 193,713,982 | 1,179,718,150 |
| 2026/01/05 | 5.480 | 6.290 | 5.280 | 5.940 | 386,216,384 | 2,219,778,667 |
| 2025/12/01 | 5.390 | 5.700 | 4.840 | 5.500 | 296,110,090 | 1,586,409,807 |
| 2025/11/03 | 5.370 | 5.770 | 5.130 | 5.370 | 205,578,153 | 1,112,177,807 |
| 2025/10/09 | 5.420 | 5.620 | 5.160 | 5.390 | 131,386,841 | 709,160,474 |
| 2025/09/01 | 5.970 | 6.210 | 5.110 | 5.410 | 241,805,260 | 1,372,244,850 |
| 2025/08/01 | 5.320 | 6.330 | 5.290 | 5.930 | 331,246,220 | 1,893,900,262 |
| 2025/07/01 | 4.970 | 5.980 | 4.960 | 5.350 | 317,090,878 | 1,685,338,016 |
| 2025/06/03 | 4.700 | 5.070 | 4.620 | 4.970 | 129,443,640 | 626,507,217 |
| 2025/05/06 | 4.640 | 5.260 | 4.620 | 4.820 | 112,235,621 | 542,659,227 |
| 2025/04/01 | 4.720 | 4.930 | 3.930 | 4.580 | 138,758,791 | 629,964,911 |
| 2025/03/03 | 4.610 | 5.170 | 4.600 | 4.720 | 156,275,054 | 746,213,382 |
| 2025/02/05 | 4.630 | 4.820 | 4.520 | 4.610 | 101,691,568 | 472,357,333 |
| 2025/01/02 | 4.640 | 4.820 | 4.150 | 4.590 | 110,352,938 | 502,105,867 |
| 2024/12/02 | 5.270 | 5.560 | 4.590 | 4.670 | 184,575,890 | 927,032,407 |
| 2024/11/01 | 5.050 | 5.680 | 4.680 | 5.260 | 294,838,085 | 1,523,575,804 |
| 2024/10/07 | 4.180 | 5.510 | 4.120 | 5.100 | 244,301,860 | 1,154,937,043 |
| 2024/09/02 | 3.750 | 4.720 | 3.510 | 4.650 | 75,402,610 | 313,486,351 |
| 2024/08/01 | 3.960 | 4.050 | 3.560 | 3.760 | 75,840,231 | 290,657,685 |
| 2024/07/01 | 3.960 | 4.130 | 3.660 | 3.960 | 86,087,632 | 338,109,174 |
| 2024/06/03 | 4.440 | 4.440 | 3.730 | 3.970 | 112,439,275 | 466,060,794 |
| 2024/05/06 | 4.440 | 5.100 | 4.380 | 4.490 | 137,372,162 | 632,255,375 |
| 2024/04/01 | 4.370 | 5.310 | 3.800 | 4.410 | 274,081,475 | 1,225,829,396 |
| 2024/03/01 | 4.190 | 4.490 | 3.840 | 4.320 | 136,217,239 | 573,474,576 |
| 2024/02/01 | 4.290 | 4.340 | 2.910 | 4.190 | 169,163,673 | 665,236,144 |
| 2024/01/02 | 5.240 | 5.430 | 4.280 | 4.280 | 112,386,033 | 540,295,853 |
| 2023/12/01 | 5.410 | 5.510 | 5.010 | 5.210 | 71,108,967 | 375,810,890 |
| 2023/11/01 | 5.290 | 5.610 | 5.220 | 5.390 | 94,148,365 | 506,282,832 |
| 2023/10/09 | 5.410 | 5.430 | 4.930 | 5.260 | 67,753,677 | 356,214,956 |
| 2023/09/01 | 5.640 | 5.690 | 5.290 | 5.420 | 91,289,641 | 503,005,921 |
| 2023/08/01 | 5.960 | 6.080 | 5.470 | 5.640 | 121,822,501 | 705,047,724 |
| 2023/07/03 | 5.360 | 6.030 | 5.350 | 6.020 | 115,486,879 | 657,120,341 |
| 2023/06/01 | 5.360 | 5.560 | 5.100 | 5.360 | 75,351,465 | 402,753,580 |
| 2023/05/04 | 5.540 | 5.620 | 5.350 | 5.360 | 54,512,321 | 298,046,115 |
| 2023/04/03 | 5.490 | 6.200 | 5.230 | 5.540 | 116,467,018 | 653,962,306 |
| 2023/03/01 | 5.750 | 6.050 | 5.430 | 5.490 | 120,375,175 | 683,730,994 |
| 2023/02/01 | 5.450 | 6.290 | 5.390 | 5.760 | 155,858,198 | 891,898,538 |
| 2023/01/03 | 5.030 | 5.440 | 5.030 | 5.440 | 45,279,529 | 237,038,334 |
| 2022/12/01 | 5.580 | 5.710 | 4.970 | 5.020 | 79,920,514 | 425,177,134 |
| 2022/11/01 | 5.170 | 5.680 | 5.130 | 5.530 | 103,021,345 | 553,997,282 |
| 2022/10/10 | 5.280 | 5.510 | 5.060 | 5.140 | 65,879,486 | 345,702,602 |
| 2022/09/01 | 6.130 | 6.480 | 5.180 | 5.250 | 108,785,756 | 626,605,954 |
| 2022/08/01 | 6.500 | 6.730 | 6.030 | 6.130 | 202,037,866 | 1,282,435,354 |
| 2022/07/01 | 6.500 | 6.780 | 6.080 | 6.490 | 187,595,282 | 1,212,334,509 |
| 2022/06/01 | 6.180 | 6.740 | 5.990 | 6.370 | 206,311,697 | 1,303,889,925 |
| 2022/05/05 | 5.670 | 6.310 | 5.650 | 6.170 | 160,872,505 | 957,191,404 |
| 2022/04/01 | 7.240 | 7.650 | 5.350 | 5.700 | 255,317,655 | 1,655,734,992 |
| 2022/03/01 | 7.250 | 8.530 | 6.060 | 7.410 | 469,117,118 | 3,430,418,925 |
| 2022/02/07 | 7.000 | 7.540 | 7.000 | 7.200 | 102,698,089 | 737,885,769 |
| 2022/01/04 | 8.290 | 8.770 | 6.660 | 6.910 | 216,141,721 | 1,655,105,228 |
| 2021/12/01 | 8.260 | 9.240 | 8.080 | 8.320 | 653,748,653 | 5,540,519,834 |
| 2021/11/01 | 7.560 | 8.700 | 7.160 | 8.260 | 416,414,050 | 3,297,999,276 |
| 2021/10/08 | 7.580 | 8.460 | 7.260 | 7.580 | 177,770,881 | 1,372,391,201 |
| 2021/09/01 | 8.560 | 9.170 | 7.250 | 7.400 | 312,367,464 | 2,528,614,621 |
| 2021/08/02 | 8.990 | 10.350 | 8.250 | 8.570 | 562,978,568 | 5,089,326,254 |
| 2021/07/01 | 9.750 | 12.120 | 7.840 | 8.980 | 989,330,971 | 9,569,303,816 |
| 2021/06/01 | 9.490 | 11.300 | 8.150 | 9.840 | 1,190,520,990 | 11,542,100,998 |
| 2021/05/06 | 7.200 | 9.980 | 7.070 | 9.640 | 1,201,345,972 | 10,178,403,747 |
| 2021/04/01 | 9.080 | 11.360 | 7.080 | 7.140 | 1,135,325,940 | 9,837,599,270 |
| 2021/03/01 | 5.450 | 12.880 | 5.360 | 9.290 | 2,146,421,175 | 17,697,242,587 |
| 2021/02/01 | 5.100 | 5.670 | 4.720 | 5.430 | 69,309,935 | 362,490,960 |
| 2021/01/04 | 6.300 | 6.330 | 5.040 | 5.220 | 145,360,946 | 831,828,013 |
| 2020/12/01 | 7.700 | 7.740 | 6.200 | 6.260 | 177,285,081 | 1,236,563,439 |
| 2020/11/02 | 7.100 | 8.500 | 7.010 | 7.740 | 256,258,321 | 1,944,360,010 |
| 2020/10/09 | 7.190 | 8.280 | 7.080 | 7.100 | 148,781,441 | 1,102,842,431 |
| 2020/09/01 | 7.500 | 10.330 | 7.010 | 7.090 | 491,683,569 | 3,924,864,089 |
| 2020/08/03 | 7.680 | 8.190 | 6.770 | 7.530 | 319,578,205 | 2,410,418,611 |
| 2020/07/01 | 5.750 | 8.040 | 5.680 | 7.790 | 539,293,263 | 3,675,283,587 |
| 2020/06/01 | 5.470 | 6.270 | 5.410 | 5.770 | 221,270,506 | 1,267,879,999 |
| 2020/05/06 | 6.580 | 6.940 | 5.330 | 5.420 | 215,512,129 | 1,307,619,842 |
| 2020/04/01 | 7.779 | 8.243 | 5.520 | 6.750 | 420,361,861 | 2,973,219,442 |
| 2020/03/02 | 5.881 | 8.303 | 5.605 | 7.840 | 236,812,537 | 1,635,723,396 |
| 2020/02/03 | 5.081 | 6.466 | 4.612 | 5.931 | 80,738,712 | 445,879,537 |
| 2020/01/02 | 6.339 | 6.339 | 5.534 | 5.644 | 56,889,440 | 339,288,620 |
| 2019/12/02 | 5.070 | 6.643 | 5.010 | 6.212 | 105,013,703 | 602,122,319 |
| 2019/11/01 | 5.616 | 5.925 | 4.949 | 5.065 | 35,837,673 | 193,120,260 |
| 2019/10/08 | 5.672 | 6.041 | 5.561 | 5.616 | 45,295,718 | 259,204,746 |
| 2019/09/02 | 5.749 | 6.830 | 5.528 | 5.672 | 89,055,338 | 529,411,720 |
| 2019/08/01 | 5.583 | 6.896 | 5.451 | 5.793 | 168,100,922 | 996,964,543 |
| 2019/07/01 | 6.819 | 7.001 | 5.269 | 5.594 | 161,707,084 | 997,853,988 |
| 2019/06/03 | 6.444 | 7.117 | 5.727 | 6.681 | 86,207,684 | 559,681,836 |
| 2019/05/06 | 6.207 | 7.283 | 5.799 | 6.350 | 121,458,259 | 778,517,075 |
| 2019/04/01 | 5.114 | 7.200 | 4.976 | 5.931 | 108,525,175 | 630,015,772 |
| 2019/03/01 | 3.619 | 5.263 | 3.559 | 4.971 | 159,132,235 | 692,702,618 |
| 2019/02/01 | 3.090 | 3.669 | 3.057 | 3.619 | 55,164,947 | 185,285,265 |
| 2019/01/02 | 3.150 | 3.399 | 2.985 | 3.101 | 39,641,369 | 125,217,174 |
| 2018/12/03 | 3.426 | 3.548 | 3.117 | 3.128 | 44,473,078 | 146,972,404 |
| 2018/11/01 | 3.283 | 4.474 | 3.261 | 3.371 | 150,559,590 | 541,600,485 |