日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.100 | 6.140 | 5.710 | 5.730 | 38,478,243 | 227,791,198 |
| 2026/03/02 | 6.980 | 7.010 | 5.700 | 5.990 | 384,439,575 | 2,468,102,071 |
| 2026/02/02 | 6.980 | 8.190 | 6.880 | 7.090 | 642,461,698 | 4,680,333,469 |
| 2026/01/05 | 7.120 | 8.960 | 6.870 | 7.050 | 1,204,124,802 | 9,030,936,015 |
| 2025/12/01 | 7.570 | 8.500 | 6.880 | 7.100 | 1,622,457,978 | 12,188,715,559 |
| 2025/11/03 | 6.570 | 9.540 | 6.530 | 7.640 | 1,807,063,934 | 13,679,473,980 |
| 2025/10/09 | 6.490 | 6.820 | 6.050 | 6.570 | 293,257,559 | 1,901,042,126 |
| 2025/09/01 | 6.960 | 7.670 | 6.390 | 6.500 | 710,720,554 | 4,889,757,411 |
| 2025/08/01 | 7.100 | 8.070 | 6.900 | 6.960 | 1,093,517,547 | 7,936,203,597 |
| 2025/07/01 | 7.690 | 7.800 | 7.020 | 7.140 | 1,079,692,268 | 8,003,218,936 |
| 2025/06/03 | 6.110 | 9.280 | 6.050 | 7.680 | 2,103,207,085 | 15,311,347,578 |
| 2025/05/06 | 5.920 | 6.570 | 5.900 | 6.100 | 488,821,685 | 2,992,810,766 |
| 2025/04/01 | 5.830 | 6.040 | 4.530 | 5.920 | 540,070,460 | 3,013,593,166 |
| 2025/03/03 | 6.220 | 7.150 | 5.660 | 5.790 | 823,760,240 | 5,111,432,289 |
| 2025/02/05 | 5.930 | 7.760 | 5.900 | 6.210 | 1,540,220,536 | 9,934,422,457 |
| 2025/01/02 | 5.490 | 7.100 | 4.830 | 5.810 | 1,454,029,336 | 8,444,275,368 |
| 2024/12/02 | 6.470 | 8.930 | 5.450 | 5.470 | 2,026,718,799 | 13,335,809,697 |
| 2024/11/01 | 5.320 | 7.230 | 4.890 | 6.430 | 1,510,839,617 | 9,015,935,414 |
| 2024/10/08 | 6.100 | 6.170 | 4.530 | 5.360 | 986,744,097 | 5,466,562,297 |
| 2024/09/02 | 4.280 | 5.280 | 3.680 | 5.240 | 781,225,306 | 3,609,260,913 |
| 2024/08/01 | 3.630 | 6.760 | 3.500 | 4.240 | 1,954,767,557 | 8,859,983,952 |
| 2024/07/01 | 3.450 | 3.730 | 3.210 | 3.620 | 233,307,655 | 817,160,061 |
| 2024/06/03 | 4.170 | 4.170 | 3.320 | 3.470 | 268,056,632 | 1,013,924,210 |
| 2024/05/06 | 4.410 | 4.560 | 3.850 | 4.200 | 284,248,338 | 1,209,476,678 |
| 2024/04/01 | 4.950 | 5.120 | 3.640 | 4.350 | 324,939,348 | 1,467,101,156 |
| 2024/03/01 | 4.870 | 5.520 | 4.640 | 4.920 | 626,836,818 | 3,126,348,629 |
| 2024/02/01 | 4.330 | 5.230 | 3.270 | 4.840 | 447,982,568 | 1,978,962,994 |
| 2024/01/02 | 5.830 | 5.920 | 4.350 | 4.370 | 386,727,711 | 1,979,079,061 |
| 2023/12/01 | 6.400 | 7.520 | 5.360 | 5.770 | 931,463,614 | 5,833,290,882 |
| 2023/11/01 | 5.810 | 7.370 | 5.810 | 6.410 | 1,404,466,383 | 8,918,361,532 |
| 2023/10/09 | 6.180 | 6.640 | 5.180 | 6.180 | 362,668,577 | 2,192,331,547 |
| 2023/09/01 | 6.660 | 6.730 | 5.850 | 6.170 | 336,432,038 | 2,137,184,521 |
| 2023/08/01 | 7.130 | 7.280 | 6.160 | 6.690 | 427,635,788 | 2,914,337,895 |
| 2023/07/03 | 7.840 | 7.850 | 6.660 | 7.150 | 584,632,966 | 4,311,668,124 |
| 2023/06/01 | 7.310 | 9.910 | 7.300 | 7.840 | 2,037,254,584 | 16,481,389,584 |
| 2023/05/04 | 8.650 | 8.850 | 6.570 | 7.400 | 1,351,166,077 | 10,630,299,110 |
| 2023/04/03 | 8.280 | 11.800 | 7.760 | 8.630 | 1,995,095,254 | 18,190,280,978 |
| 2023/03/01 | 5.690 | 8.690 | 5.670 | 8.130 | 1,140,484,750 | 8,034,715,063 |
| 2023/02/01 | 5.520 | 6.080 | 5.470 | 5.710 | 323,123,908 | 1,840,190,656 |
| 2023/01/03 | 5.050 | 5.550 | 5.020 | 5.510 | 121,653,558 | 642,634,920 |
| 2022/12/01 | 5.440 | 5.700 | 4.900 | 5.050 | 192,672,314 | 1,015,864,775 |
| 2022/11/01 | 5.020 | 6.080 | 4.960 | 5.430 | 343,676,538 | 1,846,402,200 |
| 2022/10/10 | 5.070 | 5.310 | 4.760 | 5.020 | 183,119,162 | 922,920,576 |
| 2022/09/01 | 6.440 | 6.680 | 4.950 | 4.980 | 309,939,463 | 1,786,026,155 |
| 2022/08/01 | 6.270 | 7.440 | 5.670 | 6.520 | 681,182,850 | 4,410,658,953 |
| 2022/07/01 | 6.250 | 6.560 | 5.710 | 6.250 | 513,117,841 | 3,177,482,230 |
| 2022/06/01 | 6.340 | 6.610 | 5.710 | 6.230 | 676,700,322 | 4,210,767,753 |
| 2022/05/05 | 5.100 | 6.750 | 5.030 | 6.340 | 674,425,552 | 3,915,040,329 |
| 2022/04/01 | 6.240 | 9.370 | 4.680 | 5.200 | 1,234,940,331 | 7,869,657,259 |
| 2022/03/01 | 5.760 | 6.650 | 5.460 | 6.200 | 720,455,397 | 4,335,340,351 |
| 2022/02/07 | 5.500 | 6.350 | 5.350 | 5.710 | 397,504,122 | 2,276,704,858 |
| 2022/01/04 | 6.560 | 7.150 | 5.170 | 5.270 | 620,407,044 | 3,745,707,528 |
| 2021/12/01 | 5.120 | 7.190 | 4.870 | 6.610 | 1,089,078,208 | 6,477,292,642 |
| 2021/11/01 | 4.670 | 5.750 | 4.580 | 5.120 | 459,512,564 | 2,311,348,196 |
| 2021/10/08 | 4.770 | 5.040 | 4.320 | 4.690 | 128,485,576 | 604,524,635 |
| 2021/09/01 | 4.580 | 5.470 | 4.540 | 4.740 | 277,177,513 | 1,339,460,331 |
| 2021/08/02 | 5.190 | 5.490 | 4.500 | 4.590 | 236,153,205 | 1,167,187,215 |
| 2021/07/01 | 5.720 | 6.030 | 4.930 | 5.200 | 290,519,533 | 1,589,141,845 |
| 2021/06/01 | 5.110 | 6.350 | 5.070 | 5.770 | 395,290,290 | 2,203,743,366 |
| 2021/05/06 | 5.100 | 5.230 | 4.920 | 5.130 | 168,215,982 | 857,060,428 |
| 2021/04/01 | 5.450 | 6.040 | 5.040 | 5.100 | 268,246,334 | 1,450,542,051 |
| 2021/03/01 | 6.060 | 6.670 | 5.430 | 5.470 | 299,500,580 | 1,769,299,676 |
| 2021/02/01 | 6.450 | 6.700 | 5.550 | 6.100 | 213,077,415 | 1,321,079,973 |
| 2021/01/04 | 7.630 | 7.830 | 6.250 | 6.480 | 379,952,582 | 2,677,715,821 |
| 2020/12/01 | 8.160 | 9.110 | 6.490 | 7.600 | 459,554,839 | 3,602,909,937 |
| 2020/11/02 | 8.590 | 9.590 | 8.040 | 8.130 | 410,681,270 | 3,526,725,406 |
| 2020/10/09 | 8.660 | 10.450 | 8.620 | 8.640 | 418,010,292 | 3,800,758,580 |
| 2020/09/01 | 10.640 | 10.990 | 8.000 | 8.430 | 498,880,336 | 4,746,846,397 |
| 2020/08/03 | 11.700 | 12.100 | 8.820 | 10.770 | 1,209,703,585 | 13,122,259,638 |
| 2020/07/01 | 9.260 | 13.420 | 8.380 | 11.580 | 1,878,345,286 | 20,023,160,748 |
| 2020/06/01 | 5.990 | 10.180 | 5.700 | 9.050 | 1,961,898,009 | 15,165,471,609 |
| 2020/05/06 | 4.730 | 6.540 | 4.530 | 6.050 | 807,429,325 | 4,410,582,687 |
| 2020/04/01 | 4.950 | 5.590 | 4.420 | 4.780 | 623,359,746 | 3,076,280,346 |
| 2020/03/02 | 4.420 | 7.140 | 4.420 | 4.920 | 2,040,389,381 | 10,661,034,515 |
| 2020/02/03 | 3.800 | 5.430 | 3.420 | 4.370 | 714,737,085 | 3,041,206,296 |
| 2020/01/02 | 4.940 | 5.370 | 4.110 | 4.220 | 351,784,476 | 1,639,315,658 |
| 2019/12/02 | 4.680 | 5.360 | 4.570 | 4.890 | 279,765,444 | 1,363,856,539 |
| 2019/11/01 | 5.190 | 5.480 | 4.510 | 4.680 | 248,489,365 | 1,233,749,697 |
| 2019/10/08 | 5.150 | 5.640 | 4.980 | 5.170 | 218,016,478 | 1,141,316,262 |
| 2019/09/02 | 5.260 | 6.170 | 5.140 | 5.140 | 470,561,985 | 2,553,975,173 |
| 2019/08/01 | 5.660 | 5.790 | 4.850 | 5.300 | 469,468,440 | 2,535,129,576 |
| 2019/07/01 | 6.980 | 7.080 | 5.400 | 5.720 | 502,857,304 | 3,165,486,728 |
| 2019/06/03 | 6.570 | 8.880 | 6.110 | 6.780 | 1,392,968,544 | 9,869,182,134 |
| 2019/05/06 | 6.130 | 7.500 | 5.550 | 6.640 | 1,198,430,701 | 7,735,870,174 |
| 2019/04/01 | 5.930 | 8.320 | 5.630 | 6.430 | 1,154,322,351 | 7,592,555,263 |
| 2019/03/01 | 6.000 | 6.680 | 5.510 | 5.870 | 775,714,794 | 4,665,924,485 |
| 2019/02/01 | 4.910 | 6.330 | 4.910 | 6.000 | 621,566,287 | 3,441,923,314 |
| 2019/01/02 | 4.850 | 6.710 | 4.450 | 4.940 | 800,467,381 | 4,192,447,907 |
| 2018/12/03 | 4.720 | 5.560 | 4.550 | 4.830 | 663,016,796 | 3,258,727,552 |
| 2018/11/01 | 3.700 | 5.600 | 3.680 | 4.660 | 594,688,163 | 2,622,574,798 |