日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.650 | 6.790 | 6.300 | 6.380 | 123,154,034 | 804,195,842 |
| 2026/03/02 | 6.390 | 8.280 | 6.030 | 6.450 | 1,971,215,803 | 13,379,627,262 |
| 2026/02/02 | 6.090 | 6.610 | 5.990 | 6.520 | 421,820,359 | 2,658,522,812 |
| 2026/01/05 | 5.590 | 6.280 | 5.590 | 6.130 | 498,356,841 | 2,939,059,469 |
| 2025/12/01 | 5.990 | 6.530 | 5.390 | 5.590 | 572,945,778 | 3,366,056,445 |
| 2025/11/03 | 5.750 | 6.040 | 5.490 | 5.990 | 345,094,764 | 2,007,588,789 |
| 2025/10/09 | 5.840 | 5.940 | 5.390 | 5.780 | 271,114,959 | 1,555,522,077 |
| 2025/09/01 | 6.160 | 6.190 | 5.490 | 5.790 | 493,954,745 | 2,918,037,656 |
| 2025/08/01 | 5.780 | 7.090 | 5.750 | 6.160 | 846,841,213 | 5,246,181,314 |
| 2025/07/01 | 5.700 | 6.180 | 5.600 | 5.820 | 533,640,966 | 3,108,458,626 |
| 2025/06/03 | 5.120 | 5.760 | 5.100 | 5.700 | 296,764,345 | 1,608,462,749 |
| 2025/05/06 | 5.210 | 5.450 | 4.970 | 5.130 | 299,013,873 | 1,551,882,000 |
| 2025/04/01 | 5.180 | 5.350 | 3.930 | 5.190 | 389,571,815 | 1,913,771,541 |
| 2025/03/03 | 5.360 | 5.740 | 5.080 | 5.180 | 375,261,928 | 2,003,898,695 |
| 2025/02/05 | 5.460 | 5.750 | 5.200 | 5.290 | 391,908,545 | 2,126,103,856 |
| 2025/01/02 | 5.440 | 5.710 | 4.650 | 5.370 | 396,384,197 | 2,097,863,362 |
| 2024/12/02 | 5.710 | 6.290 | 5.490 | 5.490 | 795,791,493 | 4,571,822,127 |
| 2024/11/01 | 6.070 | 6.230 | 5.270 | 5.730 | 709,638,040 | 4,133,641,583 |
| 2024/10/07 | 4.600 | 6.450 | 4.450 | 6.050 | 1,095,300,013 | 5,900,928,820 |
| 2024/09/02 | 4.160 | 5.120 | 3.770 | 5.060 | 506,362,923 | 2,292,558,133 |
| 2024/08/01 | 3.990 | 5.320 | 3.660 | 4.150 | 1,200,419,251 | 5,137,794,394 |
| 2024/07/01 | 4.120 | 4.370 | 3.640 | 3.970 | 471,379,717 | 1,897,303,360 |
| 2024/06/03 | 4.180 | 4.260 | 3.550 | 4.100 | 367,486,215 | 1,478,213,299 |
| 2024/05/06 | 4.030 | 4.650 | 3.790 | 4.160 | 539,431,001 | 2,242,684,386 |
| 2024/04/01 | 4.050 | 4.320 | 3.080 | 3.970 | 317,197,014 | 1,222,794,488 |
| 2024/03/01 | 3.870 | 4.350 | 3.840 | 4.050 | 292,478,533 | 1,177,957,291 |
| 2024/02/01 | 3.940 | 4.220 | 2.590 | 3.870 | 416,071,792 | 1,520,742,399 |
| 2024/01/02 | 5.600 | 5.840 | 3.890 | 3.910 | 374,331,911 | 1,800,536,491 |
| 2023/12/01 | 5.810 | 5.810 | 5.020 | 5.630 | 589,503,079 | 3,282,058,392 |
| 2023/11/01 | 5.260 | 6.950 | 5.210 | 5.830 | 517,279,718 | 3,006,688,360 |
| 2023/10/09 | 5.030 | 5.350 | 4.860 | 5.290 | 142,578,561 | 731,784,464 |
| 2023/09/01 | 4.910 | 5.200 | 4.860 | 5.050 | 145,028,451 | 725,867,397 |
| 2023/08/01 | 5.090 | 5.160 | 4.480 | 4.890 | 148,648,925 | 729,122,977 |
| 2023/07/03 | 5.020 | 5.210 | 4.950 | 5.100 | 127,101,712 | 644,405,679 |
| 2023/06/01 | 5.140 | 5.220 | 4.700 | 5.010 | 131,802,143 | 661,317,252 |
| 2023/05/04 | 4.850 | 5.190 | 4.670 | 5.170 | 157,461,593 | 782,584,117 |
| 2023/04/03 | 5.590 | 6.060 | 4.640 | 4.830 | 294,553,176 | 1,555,240,769 |
| 2023/03/01 | 5.430 | 5.800 | 5.220 | 5.580 | 258,119,629 | 1,421,593,856 |
| 2023/02/01 | 5.160 | 5.680 | 5.150 | 5.420 | 249,251,257 | 1,334,117,353 |
| 2023/01/03 | 4.770 | 5.200 | 4.750 | 5.160 | 112,309,413 | 558,177,782 |
| 2022/12/01 | 4.960 | 5.730 | 4.750 | 4.770 | 312,403,331 | 1,578,417,829 |
| 2022/11/01 | 4.890 | 5.270 | 4.780 | 4.940 | 156,849,383 | 779,541,433 |
| 2022/10/10 | 4.600 | 5.120 | 4.440 | 4.850 | 110,399,253 | 524,672,449 |
| 2022/09/01 | 5.460 | 5.590 | 4.610 | 4.620 | 120,603,511 | 611,459,800 |
| 2022/08/01 | 5.610 | 6.530 | 5.230 | 5.420 | 397,380,224 | 2,264,073,826 |
| 2022/07/01 | 5.850 | 5.980 | 5.130 | 5.510 | 202,404,405 | 1,137,006,745 |
| 2022/06/01 | 5.270 | 5.940 | 4.980 | 5.680 | 243,317,354 | 1,330,337,632 |
| 2022/05/05 | 5.020 | 5.380 | 4.740 | 5.250 | 160,929,029 | 820,335,725 |
| 2022/04/01 | 6.230 | 6.320 | 4.540 | 4.930 | 167,409,985 | 921,591,967 |
| 2022/03/01 | 7.100 | 7.200 | 6.120 | 6.260 | 182,443,142 | 1,216,895,757 |
| 2022/02/07 | 7.010 | 7.320 | 6.860 | 7.040 | 127,751,815 | 901,608,434 |
| 2022/01/04 | 7.930 | 8.210 | 6.660 | 6.890 | 197,254,691 | 1,464,122,943 |
| 2021/12/01 | 8.690 | 9.080 | 7.750 | 7.960 | 517,460,597 | 4,331,145,196 |
| 2021/11/01 | 7.570 | 9.090 | 7.360 | 8.740 | 725,837,877 | 5,944,612,212 |
| 2021/10/08 | 7.710 | 8.580 | 7.040 | 7.600 | 340,327,621 | 2,631,583,329 |
| 2021/09/01 | 8.860 | 9.060 | 7.260 | 7.570 | 486,547,754 | 3,983,609,735 |
| 2021/08/02 | 13.220 | 13.950 | 8.510 | 8.840 | 1,203,409,741 | 13,393,950,417 |
| 2021/07/01 | 7.370 | 14.280 | 7.130 | 13.000 | 1,460,842,682 | 15,258,501,813 |
| 2021/06/01 | 6.240 | 7.580 | 6.190 | 7.370 | 350,822,654 | 2,401,381,066 |
| 2021/05/06 | 6.190 | 6.760 | 6.080 | 6.240 | 161,302,017 | 1,019,025,492 |
| 2021/04/01 | 5.890 | 7.110 | 5.860 | 6.120 | 300,588,392 | 1,877,174,508 |
| 2021/03/01 | 6.200 | 7.130 | 5.780 | 5.930 | 213,889,966 | 1,338,951,187 |
| 2021/02/01 | 5.530 | 6.400 | 5.370 | 6.200 | 135,728,730 | 797,406,288 |
| 2021/01/04 | 6.400 | 6.770 | 5.500 | 5.560 | 246,171,434 | 1,491,183,461 |
| 2020/12/01 | 7.140 | 8.510 | 6.320 | 6.450 | 481,348,225 | 3,419,979,138 |
| 2020/11/02 | 7.190 | 8.410 | 7.060 | 7.140 | 354,150,949 | 2,638,424,570 |
| 2020/10/09 | 7.340 | 7.910 | 7.030 | 7.100 | 134,935,572 | 991,101,776 |
| 2020/09/01 | 8.300 | 9.590 | 6.870 | 7.220 | 573,859,022 | 4,588,002,880 |
| 2020/08/03 | 9.860 | 10.170 | 7.840 | 8.370 | 626,331,337 | 5,674,561,913 |
| 2020/07/01 | 5.810 | 10.050 | 5.640 | 9.850 | 964,467,940 | 7,559,017,479 |
| 2020/06/01 | 5.340 | 6.080 | 5.340 | 5.790 | 276,813,687 | 1,560,537,160 |
| 2020/05/06 | 5.390 | 6.270 | 5.150 | 5.320 | 261,670,321 | 1,447,691,050 |
| 2020/04/01 | 5.120 | 5.740 | 4.950 | 5.380 | 209,462,001 | 1,109,624,950 |
| 2020/03/02 | 6.000 | 6.940 | 5.140 | 5.150 | 447,927,557 | 2,601,339,287 |
| 2020/02/03 | 5.730 | 7.420 | 5.160 | 5.990 | 649,313,661 | 3,944,580,490 |
| 2020/01/02 | 6.690 | 7.290 | 6.280 | 6.370 | 394,108,298 | 2,623,775,993 |
| 2019/12/02 | 5.820 | 8.260 | 5.720 | 6.650 | 987,621,849 | 6,530,649,476 |
| 2019/11/01 | 5.220 | 6.040 | 5.200 | 5.790 | 275,903,662 | 1,534,714,119 |
| 2019/10/08 | 5.970 | 6.120 | 5.210 | 5.230 | 223,228,763 | 1,257,336,007 |
| 2019/09/02 | 6.400 | 7.460 | 5.860 | 5.930 | 504,865,594 | 3,237,450,621 |
| 2019/08/01 | 7.350 | 8.960 | 6.320 | 6.450 | 911,528,767 | 6,626,814,136 |
| 2019/07/01 | 6.100 | 7.680 | 5.730 | 7.200 | 558,125,141 | 3,726,880,629 |
| 2019/06/03 | 6.220 | 6.580 | 5.670 | 5.940 | 255,929,740 | 1,561,811,238 |
| 2019/05/06 | 7.450 | 7.450 | 5.660 | 6.300 | 372,323,532 | 2,500,152,517 |
| 2019/04/01 | 6.980 | 8.680 | 6.890 | 7.830 | 496,705,579 | 3,772,478,872 |
| 2019/03/01 | 5.350 | 8.180 | 5.230 | 6.890 | 719,755,429 | 4,615,431,688 |
| 2019/02/01 | 4.160 | 5.840 | 4.120 | 5.390 | 456,347,916 | 2,225,836,960 |
| 2019/01/02 | 4.620 | 5.310 | 4.090 | 4.110 | 208,097,002 | 943,199,661 |
| 2018/12/03 | 5.090 | 5.310 | 4.500 | 4.620 | 139,760,298 | 682,030,254 |
| 2018/11/01 | 5.110 | 5.890 | 4.720 | 4.880 | 194,364,818 | 1,000,978,812 |