日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.070 | 6.100 | 5.850 | 5.870 | 82,132,172 | 490,534,397 |
| 2026/03/02 | 6.920 | 7.370 | 5.620 | 5.890 | 924,289,986 | 5,961,670,409 |
| 2026/02/02 | 6.620 | 7.240 | 6.580 | 7.090 | 491,800,053 | 3,384,813,864 |
| 2026/01/05 | 5.930 | 7.280 | 5.910 | 6.550 | 1,165,814,338 | 7,481,613,514 |
| 2025/12/01 | 6.480 | 6.650 | 5.830 | 5.910 | 697,884,257 | 4,339,095,367 |
| 2025/11/03 | 6.050 | 6.670 | 5.970 | 6.490 | 763,496,630 | 4,806,211,285 |
| 2025/10/09 | 6.010 | 6.170 | 5.430 | 6.050 | 370,083,641 | 2,189,044,736 |
| 2025/09/01 | 6.870 | 6.960 | 5.860 | 5.970 | 698,145,939 | 4,478,606,198 |
| 2025/08/01 | 6.270 | 7.480 | 6.230 | 6.850 | 839,902,097 | 5,633,643,315 |
| 2025/07/01 | 6.620 | 6.650 | 6.270 | 6.280 | 530,779,167 | 3,426,179,522 |
| 2025/06/03 | 6.070 | 7.380 | 5.950 | 6.650 | 1,012,095,592 | 6,591,272,542 |
| 2025/05/06 | 6.170 | 6.700 | 5.960 | 6.110 | 541,665,249 | 3,377,282,827 |
| 2025/04/01 | 6.920 | 6.960 | 4.990 | 6.100 | 519,516,643 | 3,243,082,643 |
| 2025/03/03 | 8.010 | 8.870 | 6.730 | 6.920 | 902,767,668 | 6,890,374,226 |
| 2025/02/05 | 7.090 | 9.600 | 7.060 | 8.000 | 1,537,176,341 | 12,201,337,206 |
| 2025/01/02 | 7.520 | 7.790 | 6.310 | 6.990 | 1,076,418,151 | 7,699,080,825 |
| 2024/12/02 | 9.660 | 10.990 | 7.480 | 7.560 | 2,087,196,354 | 18,623,009,468 |
| 2024/11/01 | 8.760 | 12.100 | 7.690 | 9.380 | 3,120,072,853 | 29,586,090,828 |
| 2024/10/08 | 9.570 | 11.280 | 7.570 | 8.760 | 3,295,533,084 | 30,631,980,015 |
| 2024/09/02 | 4.870 | 8.160 | 4.240 | 8.160 | 3,157,708,619 | 20,075,132,545 |
| 2024/08/01 | 3.780 | 5.280 | 3.530 | 4.870 | 1,492,002,161 | 6,512,589,432 |
| 2024/07/01 | 3.730 | 3.930 | 3.380 | 3.810 | 457,651,129 | 1,699,029,816 |
| 2024/06/03 | 4.130 | 4.190 | 3.590 | 3.730 | 534,516,846 | 2,089,960,867 |
| 2024/05/06 | 4.850 | 5.210 | 3.980 | 4.160 | 1,283,109,252 | 5,838,147,096 |
| 2024/04/01 | 4.410 | 5.460 | 3.360 | 4.850 | 1,481,031,451 | 6,694,262,158 |
| 2024/03/01 | 3.900 | 4.660 | 3.790 | 4.430 | 861,336,500 | 3,613,306,617 |
| 2024/02/01 | 3.590 | 4.080 | 2.640 | 3.870 | 520,090,505 | 1,843,720,840 |
| 2024/01/02 | 4.430 | 4.540 | 3.580 | 3.590 | 392,526,908 | 1,583,846,073 |
| 2023/12/01 | 4.720 | 4.950 | 4.210 | 4.420 | 489,111,759 | 2,237,686,297 |
| 2023/11/01 | 4.630 | 6.020 | 4.480 | 4.720 | 1,359,371,099 | 6,745,879,078 |
| 2023/10/09 | 4.300 | 4.950 | 4.280 | 4.630 | 563,423,252 | 2,557,941,564 |
| 2023/09/01 | 4.060 | 4.470 | 3.950 | 4.320 | 446,521,245 | 1,875,389,229 |
| 2023/08/01 | 4.260 | 4.400 | 3.780 | 4.050 | 296,604,069 | 1,222,750,274 |
| 2023/07/03 | 4.590 | 4.700 | 4.120 | 4.270 | 326,431,765 | 1,442,828,401 |
| 2023/06/01 | 4.510 | 5.210 | 4.110 | 4.600 | 931,702,840 | 4,292,820,835 |
| 2023/05/04 | 4.180 | 5.100 | 3.990 | 4.580 | 732,874,918 | 3,270,454,321 |
| 2023/04/03 | 4.350 | 4.640 | 3.880 | 4.200 | 569,855,955 | 2,431,860,287 |
| 2023/03/01 | 4.010 | 4.410 | 3.980 | 4.340 | 500,117,472 | 2,092,991,620 |
| 2023/02/01 | 3.740 | 4.180 | 3.740 | 4.010 | 337,513,025 | 1,322,207,275 |
| 2023/01/03 | 3.470 | 3.750 | 3.470 | 3.740 | 141,804,808 | 511,560,844 |
| 2022/12/01 | 3.710 | 3.890 | 3.430 | 3.490 | 215,862,500 | 783,580,875 |
| 2022/11/01 | 3.930 | 4.270 | 3.600 | 3.700 | 458,754,998 | 1,777,675,617 |
| 2022/10/10 | 3.550 | 3.980 | 3.460 | 3.920 | 170,691,083 | 636,251,011 |
| 2022/09/01 | 4.120 | 4.380 | 3.520 | 3.520 | 231,369,373 | 898,870,014 |
| 2022/08/01 | 4.350 | 4.490 | 3.970 | 4.130 | 338,556,624 | 1,433,787,302 |
| 2022/07/01 | 4.390 | 4.400 | 3.960 | 4.320 | 288,106,192 | 1,229,493,174 |
| 2022/06/01 | 4.110 | 4.530 | 4.020 | 4.370 | 353,460,543 | 1,504,858,261 |
| 2022/05/05 | 3.980 | 4.190 | 3.860 | 4.110 | 279,241,544 | 1,126,739,630 |
| 2022/04/01 | 5.540 | 5.630 | 3.700 | 3.980 | 465,182,735 | 2,192,173,638 |
| 2022/03/01 | 5.570 | 6.190 | 5.060 | 5.590 | 1,435,930,113 | 8,044,798,458 |
| 2022/02/07 | 5.000 | 5.900 | 4.820 | 5.540 | 834,263,582 | 4,434,110,938 |
| 2022/01/04 | 5.260 | 5.670 | 4.650 | 4.880 | 729,573,929 | 3,731,770,646 |
| 2021/12/01 | 5.090 | 5.350 | 4.700 | 5.280 | 525,693,740 | 2,683,666,542 |
| 2021/11/01 | 4.560 | 5.190 | 4.420 | 5.080 | 343,880,538 | 1,654,925,089 |
| 2021/10/08 | 4.980 | 5.470 | 4.370 | 4.560 | 273,985,487 | 1,327,459,684 |
| 2021/09/01 | 4.940 | 5.920 | 4.750 | 4.940 | 735,521,233 | 3,778,740,334 |
| 2021/08/02 | 4.850 | 5.300 | 4.710 | 5.000 | 728,488,801 | 3,616,946,896 |
| 2021/07/01 | 4.600 | 5.280 | 4.230 | 4.860 | 671,398,591 | 3,184,107,817 |
| 2021/06/01 | 4.190 | 5.140 | 4.170 | 4.620 | 619,548,335 | 2,806,553,957 |
| 2021/05/06 | 4.120 | 4.270 | 4.010 | 4.190 | 181,136,304 | 751,262,820 |
| 2021/04/01 | 4.320 | 4.620 | 4.050 | 4.100 | 214,019,133 | 914,396,745 |
| 2021/03/01 | 4.670 | 4.800 | 4.210 | 4.310 | 323,898,723 | 1,456,734,506 |
| 2021/02/01 | 4.630 | 4.930 | 4.010 | 4.720 | 225,162,412 | 1,029,555,128 |
| 2021/01/04 | 5.290 | 5.610 | 4.520 | 4.620 | 499,882,934 | 2,504,413,499 |
| 2020/12/01 | 6.100 | 6.200 | 4.790 | 5.310 | 484,532,047 | 2,713,379,463 |
| 2020/11/02 | 6.350 | 7.330 | 5.990 | 6.090 | 970,165,906 | 6,247,868,434 |
| 2020/10/09 | 5.910 | 7.100 | 5.900 | 6.430 | 829,112,680 | 5,252,428,827 |
| 2020/09/01 | 6.200 | 8.290 | 5.760 | 5.790 | 1,752,730,648 | 11,410,276,518 |
| 2020/08/03 | 6.080 | 6.530 | 5.630 | 6.200 | 634,636,791 | 3,877,630,793 |
| 2020/07/01 | 5.620 | 6.650 | 5.400 | 6.040 | 883,639,296 | 5,237,771,927 |
| 2020/06/01 | 5.630 | 5.920 | 5.470 | 5.600 | 410,258,864 | 2,320,013,875 |
| 2020/05/06 | 5.760 | 6.570 | 5.500 | 5.600 | 591,991,353 | 3,467,589,350 |
| 2020/04/01 | 6.300 | 7.610 | 5.410 | 5.790 | 1,455,292,388 | 9,135,597,965 |
| 2020/03/02 | 5.870 | 7.980 | 5.600 | 6.200 | 2,661,470,801 | 17,066,681,511 |
| 2020/02/03 | 4.470 | 6.970 | 4.020 | 5.640 | 670,118,536 | 3,534,875,277 |
| 2020/01/02 | 5.150 | 5.540 | 4.910 | 4.970 | 305,527,070 | 1,571,172,957 |
| 2019/12/02 | 5.050 | 5.580 | 4.920 | 5.090 | 359,218,656 | 1,853,568,264 |
| 2019/11/01 | 4.990 | 5.390 | 4.760 | 5.050 | 350,934,750 | 1,771,343,150 |
| 2019/10/08 | 5.700 | 5.810 | 5.000 | 5.020 | 268,941,490 | 1,447,577,569 |
| 2019/09/02 | 5.540 | 6.670 | 5.530 | 5.630 | 628,970,219 | 3,674,758,504 |
| 2019/08/01 | 5.780 | 5.920 | 5.100 | 5.590 | 553,891,259 | 3,100,406,322 |
| 2019/07/01 | 7.680 | 7.850 | 5.460 | 5.860 | 759,704,340 | 5,099,515,382 |
| 2019/06/03 | 6.870 | 7.810 | 6.400 | 7.440 | 1,312,702,313 | 9,359,567,491 |
| 2019/05/06 | 6.010 | 7.440 | 5.380 | 6.990 | 1,290,124,089 | 8,327,750,994 |
| 2019/04/01 | 6.660 | 8.000 | 6.180 | 6.470 | 1,310,176,005 | 8,945,226,674 |
| 2019/03/01 | 5.890 | 8.260 | 5.820 | 6.620 | 1,171,377,559 | 7,786,732,323 |
| 2019/02/01 | 4.440 | 6.650 | 4.440 | 5.980 | 785,442,646 | 4,223,717,828 |
| 2019/01/02 | 5.090 | 6.150 | 4.420 | 4.420 | 1,037,873,107 | 5,210,122,997 |
| 2018/12/03 | 4.850 | 5.680 | 4.690 | 5.070 | 1,106,824,898 | 5,614,369,295 |
| 2018/11/01 | 3.990 | 5.150 | 3.940 | 4.670 | 1,077,253,311 | 4,780,311,567 |