日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.100 | 8.330 | 7.790 | 7.790 | 86,854,955 | 695,056,777 |
| 2026/03/02 | 7.780 | 8.960 | 7.200 | 8.060 | 559,422,683 | 4,475,381,464 |
| 2026/02/02 | 7.300 | 7.980 | 7.250 | 7.930 | 150,022,583 | 1,142,421,969 |
| 2026/01/05 | 7.490 | 8.460 | 7.230 | 7.360 | 541,942,653 | 4,137,732,155 |
| 2025/12/01 | 7.310 | 7.860 | 6.950 | 7.480 | 587,141,794 | 4,344,849,275 |
| 2025/11/03 | 6.530 | 9.140 | 6.530 | 7.350 | 931,692,288 | 6,882,876,777 |
| 2025/10/09 | 6.460 | 6.690 | 6.240 | 6.510 | 165,446,464 | 1,071,265,854 |
| 2025/09/01 | 6.640 | 6.840 | 6.100 | 6.460 | 272,207,473 | 1,772,070,649 |
| 2025/08/01 | 6.940 | 7.400 | 6.440 | 6.630 | 421,228,283 | 2,886,466,809 |
| 2025/07/01 | 6.580 | 7.180 | 6.510 | 6.970 | 341,923,140 | 2,328,496,583 |
| 2025/06/03 | 6.040 | 7.790 | 6.010 | 6.570 | 415,912,227 | 2,746,060,478 |
| 2025/05/06 | 6.020 | 6.390 | 5.930 | 6.120 | 156,625,249 | 957,763,397 |
| 2025/04/01 | 6.660 | 6.820 | 4.700 | 5.900 | 243,799,845 | 1,467,675,066 |
| 2025/03/03 | 6.110 | 6.910 | 6.020 | 6.580 | 348,504,752 | 2,232,172,936 |
| 2025/02/05 | 5.880 | 6.600 | 5.770 | 6.140 | 216,031,732 | 1,317,253,485 |
| 2025/01/02 | 6.150 | 6.560 | 5.350 | 5.810 | 168,840,981 | 1,007,558,554 |
| 2024/12/02 | 6.840 | 7.430 | 6.130 | 6.150 | 244,764,576 | 1,624,624,873 |
| 2024/11/01 | 6.780 | 7.550 | 6.190 | 6.830 | 388,112,546 | 2,653,719,533 |
| 2024/10/07 | 5.980 | 7.800 | 5.780 | 6.850 | 535,322,110 | 3,534,464,231 |
| 2024/09/02 | 5.280 | 6.670 | 4.870 | 6.570 | 578,675,051 | 3,383,802,360 |
| 2024/08/01 | 4.910 | 5.340 | 4.540 | 5.280 | 290,466,007 | 1,457,413,190 |
| 2024/07/01 | 4.900 | 4.980 | 4.410 | 4.900 | 217,118,177 | 1,041,624,454 |
| 2024/06/03 | 5.640 | 5.670 | 4.730 | 4.900 | 240,491,448 | 1,258,972,730 |
| 2024/05/06 | 5.550 | 8.490 | 5.400 | 5.640 | 865,972,579 | 5,429,648,070 |
| 2024/04/01 | 5.180 | 5.860 | 4.380 | 5.430 | 383,168,420 | 1,997,265,389 |
| 2024/03/01 | 4.550 | 5.320 | 4.490 | 5.130 | 292,454,924 | 1,424,986,617 |
| 2024/02/01 | 4.820 | 5.050 | 3.560 | 4.550 | 292,723,731 | 1,315,793,170 |
| 2024/01/02 | 6.260 | 6.310 | 4.830 | 4.850 | 161,606,923 | 898,938,509 |
| 2023/12/01 | 6.380 | 6.510 | 5.960 | 6.200 | 113,188,035 | 708,840,069 |
| 2023/11/01 | 5.900 | 6.810 | 5.810 | 6.380 | 302,459,740 | 1,882,811,881 |
| 2023/10/09 | 5.710 | 6.010 | 5.340 | 5.920 | 180,854,743 | 1,039,010,498 |
| 2023/09/01 | 5.720 | 5.830 | 5.440 | 5.740 | 115,297,311 | 655,176,969 |
| 2023/08/01 | 5.740 | 6.070 | 5.430 | 5.690 | 228,144,727 | 1,307,839,647 |
| 2023/07/03 | 5.310 | 5.950 | 5.290 | 5.720 | 153,646,154 | 855,424,962 |
| 2023/06/01 | 5.150 | 5.340 | 4.900 | 5.300 | 83,012,250 | 429,380,863 |
| 2023/05/04 | 5.330 | 5.460 | 5.050 | 5.160 | 89,619,395 | 470,501,823 |
| 2023/04/03 | 5.910 | 5.910 | 5.140 | 5.380 | 86,998,272 | 485,885,349 |
| 2023/03/01 | 5.970 | 6.030 | 5.500 | 5.910 | 103,764,215 | 607,280,068 |
| 2023/02/01 | 5.640 | 6.060 | 5.610 | 5.980 | 144,308,994 | 840,239,117 |
| 2023/01/03 | 5.220 | 5.660 | 5.210 | 5.630 | 58,041,737 | 315,166,631 |
| 2022/12/01 | 5.620 | 5.950 | 5.160 | 5.210 | 111,880,681 | 613,665,535 |
| 2022/11/01 | 5.430 | 5.910 | 5.430 | 5.580 | 119,885,579 | 669,860,672 |
| 2022/10/10 | 4.970 | 5.830 | 4.810 | 5.450 | 143,430,028 | 755,159,097 |
| 2022/09/01 | 5.520 | 5.610 | 4.900 | 4.960 | 57,642,262 | 302,477,769 |
| 2022/08/01 | 6.060 | 6.140 | 5.330 | 5.480 | 114,832,748 | 660,575,382 |
| 2022/07/01 | 5.880 | 6.240 | 5.510 | 6.090 | 155,902,933 | 924,504,392 |
| 2022/06/01 | 5.590 | 6.350 | 5.480 | 5.900 | 172,693,183 | 1,006,801,256 |
| 2022/05/05 | 5.460 | 5.910 | 5.360 | 5.650 | 150,794,381 | 843,694,561 |
| 2022/04/01 | 7.100 | 7.180 | 5.090 | 5.450 | 216,203,223 | 1,341,540,998 |
| 2022/03/01 | 7.220 | 8.420 | 6.800 | 7.190 | 798,895,545 | 5,917,818,749 |
| 2022/02/07 | 6.430 | 8.460 | 6.420 | 7.140 | 466,606,860 | 3,318,741,291 |
| 2022/01/04 | 7.300 | 7.930 | 6.050 | 6.400 | 363,882,791 | 2,518,068,913 |
| 2021/12/01 | 6.850 | 7.670 | 6.450 | 7.190 | 462,243,752 | 3,254,196,014 |
| 2021/11/01 | 6.350 | 7.380 | 6.100 | 6.860 | 324,459,438 | 2,164,955,600 |
| 2021/10/08 | 7.820 | 8.900 | 6.200 | 6.350 | 492,125,569 | 3,601,128,851 |
| 2021/09/01 | 6.730 | 9.760 | 6.660 | 7.570 | 787,160,608 | 6,045,393,469 |
| 2021/08/02 | 6.850 | 7.440 | 6.360 | 6.760 | 521,466,210 | 3,573,347,204 |
| 2021/07/01 | 7.100 | 7.790 | 6.250 | 6.810 | 678,516,688 | 4,741,135,357 |
| 2021/06/01 | 8.160 | 8.280 | 6.170 | 7.100 | 537,247,060 | 3,990,402,538 |
| 2021/05/06 | 6.660 | 9.960 | 6.000 | 8.000 | 1,163,564,758 | 8,907,088,222 |
| 2021/04/01 | 4.690 | 7.090 | 4.640 | 6.810 | 765,255,208 | 4,444,219,620 |
| 2021/03/01 | 4.570 | 5.250 | 4.470 | 4.700 | 137,096,579 | 650,866,008 |
| 2021/02/01 | 4.470 | 4.760 | 4.000 | 4.510 | 57,632,661 | 255,600,851 |
| 2021/01/04 | 5.100 | 5.400 | 4.510 | 4.570 | 88,868,595 | 435,011,772 |
| 2020/12/01 | 5.420 | 6.290 | 5.010 | 5.110 | 168,351,224 | 918,776,804 |
| 2020/11/02 | 6.230 | 7.380 | 5.400 | 5.430 | 359,991,447 | 2,199,547,741 |
| 2020/10/09 | 5.550 | 6.940 | 5.510 | 6.320 | 249,570,388 | 1,517,387,959 |
| 2020/09/01 | 5.560 | 6.720 | 4.980 | 5.480 | 392,196,393 | 2,229,636,494 |
| 2020/08/03 | 5.180 | 5.970 | 4.610 | 5.610 | 187,892,129 | 1,003,813,699 |
| 2020/07/01 | 4.900 | 5.420 | 4.480 | 5.000 | 228,246,972 | 1,129,822,511 |
| 2020/06/01 | 4.000 | 5.260 | 3.820 | 5.010 | 181,086,795 | 818,965,030 |
| 2020/05/06 | 3.940 | 4.080 | 3.780 | 4.040 | 43,237,517 | 171,220,567 |
| 2020/04/01 | 4.380 | 4.840 | 3.690 | 3.950 | 96,448,799 | 406,531,687 |
| 2020/03/02 | 4.470 | 6.080 | 4.150 | 4.410 | 274,763,672 | 1,312,683,442 |
| 2020/02/03 | 4.040 | 4.880 | 3.960 | 4.500 | 102,723,809 | 446,334,950 |
| 2020/01/02 | 4.880 | 5.410 | 4.420 | 4.480 | 79,135,208 | 379,651,160 |
| 2019/12/02 | 4.470 | 4.910 | 4.410 | 4.880 | 43,912,061 | 204,959,544 |
| 2019/11/01 | 4.740 | 5.080 | 4.400 | 4.460 | 33,480,518 | 156,354,019 |
| 2019/10/08 | 4.940 | 5.320 | 4.750 | 4.780 | 30,789,296 | 152,330,041 |
| 2019/09/02 | 4.950 | 5.740 | 4.890 | 4.940 | 68,668,528 | 352,269,548 |
| 2019/08/01 | 5.190 | 5.210 | 4.530 | 4.980 | 36,823,497 | 183,288,956 |
| 2019/07/01 | 5.780 | 5.920 | 5.170 | 5.200 | 44,874,699 | 247,596,151 |
| 2019/06/03 | 5.667 | 6.350 | 5.375 | 5.670 | 57,595,273 | 332,065,546 |
| 2019/05/06 | 5.792 | 5.917 | 5.250 | 5.675 | 49,657,466 | 280,986,771 |
| 2019/04/01 | 7.275 | 7.908 | 5.692 | 5.825 | 110,679,049 | 738,782,652 |
| 2019/03/01 | 7.250 | 7.767 | 6.917 | 7.258 | 201,618,430 | 1,471,411,302 |
| 2019/02/01 | 5.708 | 7.208 | 5.708 | 7.208 | 105,225,110 | 679,543,760 |
| 2019/01/02 | 5.492 | 6.458 | 5.208 | 5.750 | 72,579,992 | 415,665,614 |
| 2018/12/03 | 5.883 | 6.633 | 5.483 | 5.483 | 89,668,124 | 526,396,721 |
| 2018/11/01 | 5.092 | 6.375 | 5.092 | 5.783 | 103,173,270 | 576,274,299 |