日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.800 | 6.920 | 6.290 | 6.330 | 46,736,299 | 307,758,528 |
| 2026/03/02 | 7.850 | 7.980 | 6.430 | 6.680 | 365,914,372 | 2,647,390,481 |
| 2026/02/02 | 8.280 | 10.470 | 8.000 | 8.110 | 682,943,609 | 5,951,853,552 |
| 2026/01/05 | 7.420 | 11.360 | 6.890 | 8.680 | 2,180,940,430 | 18,728,825,942 |
| 2025/12/01 | 6.000 | 8.350 | 5.320 | 7.490 | 732,453,805 | 4,973,361,335 |
| 2025/11/03 | 6.250 | 6.600 | 5.670 | 6.000 | 409,175,628 | 2,508,246,599 |
| 2025/10/09 | 6.590 | 6.590 | 5.840 | 6.250 | 484,302,683 | 3,059,582,199 |
| 2025/09/01 | 6.250 | 6.990 | 5.950 | 6.640 | 985,451,126 | 6,363,550,646 |
| 2025/08/01 | 6.240 | 7.360 | 6.010 | 6.250 | 1,113,053,133 | 7,195,888,504 |
| 2025/07/01 | 5.870 | 6.730 | 5.420 | 6.200 | 1,416,997,317 | 8,579,918,754 |
| 2025/06/03 | 4.750 | 6.490 | 4.750 | 5.710 | 1,465,346,464 | 7,949,504,567 |
| 2025/05/06 | 4.770 | 4.930 | 4.550 | 4.780 | 364,193,893 | 1,732,652,445 |
| 2025/04/01 | 5.090 | 5.700 | 4.050 | 4.760 | 759,757,164 | 3,722,810,103 |
| 2025/03/03 | 4.990 | 5.750 | 4.630 | 5.100 | 627,937,874 | 3,213,472,070 |
| 2025/02/05 | 4.970 | 6.090 | 4.950 | 5.000 | 738,649,615 | 3,879,757,102 |
| 2025/01/02 | 5.040 | 5.280 | 4.400 | 4.870 | 468,659,889 | 2,295,261,806 |
| 2024/12/02 | 6.190 | 7.460 | 5.020 | 5.030 | 1,333,049,484 | 7,898,318,192 |
| 2024/11/01 | 5.260 | 6.980 | 4.880 | 6.220 | 1,400,704,457 | 8,173,110,506 |
| 2024/10/08 | 6.100 | 6.130 | 4.570 | 5.300 | 703,198,168 | 3,885,169,878 |
| 2024/09/02 | 4.140 | 5.280 | 3.760 | 5.210 | 334,972,980 | 1,540,038,275 |
| 2024/08/01 | 4.190 | 4.450 | 3.760 | 4.150 | 423,806,434 | 1,753,499,120 |
| 2024/07/01 | 4.260 | 4.400 | 3.730 | 4.200 | 354,240,425 | 1,469,212,162 |
| 2024/06/03 | 4.740 | 4.790 | 3.970 | 4.260 | 291,517,569 | 1,294,338,006 |
| 2024/05/06 | 5.270 | 5.490 | 4.470 | 4.740 | 394,563,487 | 1,969,858,208 |
| 2024/04/01 | 5.520 | 5.760 | 4.300 | 5.530 | 490,256,081 | 2,587,326,467 |
| 2024/03/01 | 5.560 | 6.880 | 5.210 | 5.520 | 1,257,397,668 | 7,283,475,991 |
| 2024/02/01 | 4.910 | 6.170 | 3.560 | 5.620 | 857,041,883 | 4,340,917,137 |
| 2024/01/02 | 6.540 | 6.800 | 5.000 | 5.000 | 476,848,465 | 2,782,410,793 |
| 2023/12/01 | 7.800 | 8.860 | 6.100 | 6.440 | 1,352,199,496 | 9,871,056,320 |
| 2023/11/01 | 6.200 | 9.560 | 6.200 | 7.940 | 2,688,727,665 | 20,098,239,295 |
| 2023/10/09 | 5.690 | 6.770 | 5.090 | 6.050 | 289,101,660 | 1,705,699,794 |
| 2023/09/01 | 6.780 | 6.850 | 5.500 | 5.710 | 307,674,089 | 1,910,656,092 |
| 2023/08/01 | 6.720 | 7.400 | 6.050 | 6.730 | 416,422,137 | 2,800,438,871 |
| 2023/07/03 | 7.080 | 7.390 | 6.350 | 6.740 | 436,830,683 | 3,009,763,405 |
| 2023/06/01 | 6.380 | 8.680 | 6.270 | 7.040 | 1,036,399,732 | 7,350,665,099 |
| 2023/05/04 | 7.420 | 8.370 | 5.860 | 6.400 | 859,068,560 | 6,024,218,277 |
| 2023/04/03 | 6.900 | 9.680 | 6.690 | 7.420 | 1,327,630,656 | 10,186,246,208 |
| 2023/03/01 | 4.830 | 8.420 | 4.810 | 6.980 | 1,279,711,242 | 8,010,992,374 |
| 2023/02/01 | 4.680 | 5.170 | 4.650 | 4.830 | 225,626,640 | 1,090,340,737 |
| 2023/01/03 | 4.840 | 4.990 | 4.470 | 4.670 | 188,263,460 | 892,839,459 |
| 2022/12/01 | 4.580 | 4.860 | 4.380 | 4.780 | 214,899,666 | 999,283,446 |
| 2022/11/01 | 4.060 | 4.700 | 4.050 | 4.510 | 181,471,149 | 785,770,075 |
| 2022/10/10 | 4.080 | 4.280 | 3.950 | 4.050 | 97,907,054 | 400,439,850 |
| 2022/09/01 | 4.700 | 4.910 | 4.030 | 4.070 | 153,678,793 | 680,412,856 |
| 2022/08/01 | 4.590 | 4.890 | 4.310 | 4.730 | 181,303,402 | 839,434,751 |
| 2022/07/01 | 4.680 | 4.850 | 4.230 | 4.590 | 178,696,027 | 819,768,023 |
| 2022/06/01 | 4.430 | 4.920 | 4.160 | 4.750 | 254,967,175 | 1,163,925,153 |
| 2022/05/05 | 4.130 | 4.430 | 3.920 | 4.400 | 189,111,787 | 798,051,741 |
| 2022/04/01 | 5.250 | 5.530 | 3.860 | 4.150 | 251,912,289 | 1,183,357,977 |
| 2022/03/01 | 5.390 | 5.510 | 4.700 | 5.260 | 282,176,740 | 1,471,551,699 |
| 2022/02/07 | 5.830 | 5.950 | 5.200 | 5.390 | 224,997,391 | 1,258,297,909 |
| 2022/01/04 | 6.900 | 7.070 | 5.550 | 5.770 | 544,333,994 | 3,441,551,677 |
| 2021/12/01 | 4.990 | 7.670 | 4.910 | 6.850 | 1,097,175,824 | 6,698,258,405 |
| 2021/11/01 | 4.640 | 5.770 | 4.590 | 5.000 | 310,745,826 | 1,553,729,130 |
| 2021/10/08 | 4.750 | 4.860 | 4.360 | 4.650 | 82,110,947 | 382,226,458 |
| 2021/09/01 | 4.680 | 5.160 | 4.610 | 4.710 | 152,128,436 | 728,695,208 |
| 2021/08/02 | 4.430 | 5.040 | 4.360 | 4.700 | 118,897,662 | 550,793,419 |
| 2021/07/01 | 4.800 | 4.980 | 4.420 | 4.470 | 102,507,977 | 478,455,982 |
| 2021/06/01 | 5.180 | 5.280 | 4.770 | 4.790 | 96,885,574 | 484,912,297 |
| 2021/05/06 | 4.960 | 5.500 | 4.760 | 5.200 | 122,006,276 | 622,842,038 |
| 2021/04/01 | 4.920 | 5.320 | 4.890 | 4.990 | 88,545,640 | 445,384,569 |
| 2021/03/01 | 4.740 | 5.260 | 4.720 | 4.940 | 144,907,939 | 712,222,520 |
| 2021/02/01 | 4.650 | 5.100 | 4.340 | 4.720 | 137,072,067 | 644,581,395 |
| 2021/01/04 | 4.890 | 5.020 | 4.250 | 4.580 | 163,824,218 | 767,516,461 |
| 2020/12/01 | 5.780 | 5.930 | 4.710 | 4.890 | 166,896,529 | 889,141,258 |
| 2020/11/02 | 5.580 | 6.030 | 5.380 | 5.780 | 150,119,473 | 854,555,100 |
| 2020/10/09 | 6.280 | 6.620 | 5.570 | 5.570 | 153,690,985 | 923,682,819 |
| 2020/09/01 | 6.360 | 7.790 | 6.070 | 6.150 | 483,561,346 | 3,187,878,173 |
| 2020/08/03 | 6.150 | 6.700 | 5.700 | 6.400 | 236,988,532 | 1,478,215,968 |
| 2020/07/01 | 5.320 | 6.750 | 5.200 | 6.120 | 365,442,333 | 2,136,924,042 |
| 2020/06/01 | 4.740 | 5.970 | 4.740 | 5.320 | 248,803,589 | 1,291,912,635 |
| 2020/05/06 | 4.730 | 5.030 | 4.640 | 4.760 | 79,877,193 | 382,611,754 |
| 2020/04/01 | 4.810 | 5.190 | 4.550 | 4.800 | 125,461,285 | 606,918,966 |
| 2020/03/02 | 5.100 | 5.690 | 4.750 | 4.820 | 165,141,743 | 840,571,471 |
| 2020/02/03 | 5.090 | 5.610 | 4.650 | 5.040 | 170,043,973 | 866,799,152 |
| 2020/01/02 | 6.090 | 6.830 | 5.550 | 5.650 | 190,971,626 | 1,151,558,904 |
| 2019/12/02 | 5.420 | 6.340 | 5.320 | 6.040 | 128,587,206 | 743,234,050 |
| 2019/11/01 | 5.520 | 5.730 | 5.390 | 5.420 | 55,950,741 | 308,568,336 |
| 2019/10/08 | 5.600 | 6.070 | 5.390 | 5.540 | 78,747,212 | 444,921,747 |
| 2019/09/02 | 5.830 | 6.370 | 5.520 | 5.580 | 105,063,351 | 611,994,019 |
| 2019/08/01 | 5.930 | 6.020 | 5.010 | 5.820 | 65,926,064 | 375,448,934 |
| 2019/07/01 | 6.400 | 6.440 | 5.610 | 5.970 | 93,083,052 | 568,272,032 |
| 2019/06/03 | 6.070 | 6.650 | 5.440 | 6.200 | 122,643,550 | 746,899,219 |
| 2019/05/06 | 5.880 | 6.320 | 5.350 | 6.070 | 137,109,944 | 809,634,219 |
| 2019/04/01 | 7.320 | 7.600 | 5.650 | 6.010 | 338,964,725 | 2,252,420,597 |
| 2019/03/01 | 5.310 | 7.830 | 5.240 | 7.100 | 404,093,240 | 2,574,073,938 |
| 2019/02/01 | 4.620 | 5.550 | 4.490 | 5.340 | 132,767,654 | 663,838,270 |
| 2019/01/02 | 4.500 | 5.010 | 4.200 | 4.600 | 128,639,486 | 588,847,247 |
| 2018/12/03 | 5.220 | 5.430 | 4.370 | 4.450 | 118,180,349 | 575,242,848 |
| 2018/11/01 | 4.980 | 5.770 | 4.940 | 5.140 | 167,156,659 | 870,468,301 |