日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.440 | 7.550 | 6.730 | 6.780 | 151,297,486 | 1,077,994,587 |
| 2026/03/02 | 6.400 | 9.250 | 6.260 | 7.460 | 1,695,591,656 | 12,449,881,734 |
| 2026/02/02 | 6.060 | 6.540 | 5.980 | 6.500 | 196,157,357 | 1,229,906,628 |
| 2026/01/05 | 5.760 | 6.270 | 5.730 | 6.090 | 297,113,632 | 1,771,540,030 |
| 2025/12/01 | 6.080 | 6.140 | 5.460 | 5.760 | 218,173,634 | 1,278,497,495 |
| 2025/11/03 | 6.020 | 6.610 | 5.770 | 6.090 | 406,549,308 | 2,489,098,138 |
| 2025/10/09 | 5.770 | 6.320 | 5.620 | 6.030 | 312,337,861 | 1,853,725,205 |
| 2025/09/01 | 5.970 | 6.320 | 5.590 | 5.770 | 324,411,027 | 1,918,080,197 |
| 2025/08/01 | 5.780 | 6.560 | 5.740 | 5.960 | 507,344,969 | 3,049,143,263 |
| 2025/07/01 | 5.460 | 7.180 | 5.400 | 5.780 | 1,148,946,394 | 6,841,975,776 |
| 2025/06/03 | 5.170 | 5.470 | 5.050 | 5.460 | 275,510,688 | 1,456,762,762 |
| 2025/05/06 | 5.080 | 5.350 | 5.010 | 5.180 | 270,567,316 | 1,394,774,513 |
| 2025/04/01 | 5.100 | 5.350 | 4.160 | 5.000 | 388,104,698 | 1,902,683,281 |
| 2025/03/03 | 4.940 | 5.490 | 4.900 | 5.080 | 392,056,609 | 2,000,468,847 |
| 2025/02/05 | 4.920 | 5.120 | 4.820 | 4.930 | 193,779,544 | 958,724,293 |
| 2025/01/02 | 4.810 | 4.980 | 4.330 | 4.880 | 173,617,133 | 824,681,381 |
| 2024/12/02 | 5.480 | 5.940 | 4.760 | 4.820 | 388,405,770 | 2,039,130,292 |
| 2024/11/01 | 5.090 | 5.600 | 4.810 | 5.480 | 441,088,937 | 2,313,511,474 |
| 2024/10/07 | 4.380 | 5.560 | 4.290 | 5.110 | 439,951,521 | 2,127,165,604 |
| 2024/09/02 | 3.920 | 4.850 | 3.660 | 4.740 | 143,522,376 | 616,069,798 |
| 2024/08/01 | 3.990 | 4.090 | 3.660 | 3.920 | 175,006,138 | 685,149,030 |
| 2024/07/01 | 3.890 | 4.200 | 3.540 | 3.980 | 203,016,484 | 792,271,828 |
| 2024/06/03 | 4.380 | 4.390 | 3.650 | 3.870 | 174,431,592 | 710,372,658 |
| 2024/05/06 | 4.400 | 5.140 | 4.270 | 4.380 | 555,975,525 | 2,528,298,699 |
| 2024/04/01 | 4.630 | 4.830 | 3.850 | 4.360 | 311,119,008 | 1,374,368,217 |
| 2024/03/01 | 4.390 | 4.730 | 4.130 | 4.650 | 334,832,418 | 1,498,375,070 |
| 2024/02/01 | 4.610 | 4.640 | 3.200 | 4.360 | 377,383,653 | 1,585,954,801 |
| 2024/01/02 | 5.600 | 6.160 | 4.600 | 4.630 | 322,479,916 | 1,692,213,359 |
| 2023/12/01 | 5.670 | 5.840 | 5.340 | 5.600 | 270,108,248 | 1,515,982,541 |
| 2023/11/01 | 5.520 | 5.920 | 5.480 | 5.660 | 306,781,588 | 1,731,782,064 |
| 2023/10/09 | 5.480 | 5.720 | 5.050 | 5.520 | 221,454,610 | 1,205,266,714 |
| 2023/09/01 | 5.380 | 5.590 | 5.220 | 5.480 | 216,333,437 | 1,171,986,394 |
| 2023/08/01 | 5.470 | 5.760 | 5.050 | 5.410 | 396,536,593 | 2,150,219,675 |
| 2023/07/03 | 5.610 | 5.880 | 5.290 | 5.460 | 374,284,836 | 2,081,023,688 |
| 2023/06/01 | 5.470 | 5.650 | 5.030 | 5.580 | 437,605,625 | 2,377,292,557 |
| 2023/05/04 | 4.930 | 6.190 | 4.920 | 5.440 | 526,107,309 | 2,825,196,249 |
| 2023/04/03 | 4.810 | 4.930 | 4.450 | 4.920 | 195,141,526 | 932,288,640 |
| 2023/03/01 | 4.990 | 5.330 | 4.740 | 4.800 | 278,093,147 | 1,380,732,474 |
| 2023/02/01 | 4.850 | 5.200 | 4.840 | 4.970 | 244,800,702 | 1,215,435,485 |
| 2023/01/03 | 4.550 | 4.840 | 4.480 | 4.830 | 149,086,187 | 696,977,924 |
| 2022/12/01 | 5.100 | 5.120 | 4.440 | 4.560 | 311,044,451 | 1,494,568,587 |
| 2022/11/01 | 4.440 | 5.180 | 4.410 | 5.110 | 422,554,596 | 2,021,923,741 |
| 2022/10/10 | 5.280 | 5.480 | 4.350 | 4.420 | 574,810,529 | 2,806,512,407 |
| 2022/09/01 | 5.880 | 6.600 | 4.960 | 5.260 | 1,044,880,751 | 5,929,698,261 |
| 2022/08/01 | 5.520 | 8.550 | 4.940 | 5.880 | 938,525,902 | 5,839,977,425 |
| 2022/07/01 | 4.860 | 5.780 | 4.710 | 5.540 | 154,068,422 | 804,622,333 |
| 2022/06/01 | 4.710 | 4.880 | 4.550 | 4.850 | 94,664,987 | 449,422,025 |
| 2022/05/05 | 4.340 | 4.750 | 4.210 | 4.700 | 75,966,921 | 341,851,144 |
| 2022/04/01 | 4.970 | 5.130 | 3.930 | 4.300 | 95,765,714 | 438,846,384 |
| 2022/03/01 | 5.200 | 5.520 | 4.570 | 5.000 | 159,306,730 | 808,083,387 |
| 2022/02/07 | 5.050 | 5.390 | 4.930 | 5.210 | 134,529,679 | 692,155,198 |
| 2022/01/04 | 6.030 | 6.190 | 4.760 | 4.940 | 176,106,842 | 965,065,494 |
| 2021/12/01 | 5.780 | 6.330 | 5.580 | 6.020 | 328,474,610 | 1,947,033,250 |
| 2021/11/01 | 5.260 | 5.900 | 5.050 | 5.760 | 321,878,400 | 1,767,917,112 |
| 2021/10/08 | 7.590 | 7.940 | 5.100 | 5.300 | 532,508,579 | 3,451,986,863 |
| 2021/09/01 | 6.000 | 7.740 | 5.570 | 7.540 | 647,044,501 | 4,343,286,212 |
| 2021/08/02 | 5.520 | 6.620 | 5.450 | 6.000 | 334,048,358 | 1,970,050,191 |
| 2021/07/01 | 5.020 | 5.800 | 4.800 | 5.510 | 277,541,921 | 1,466,115,197 |
| 2021/06/01 | 4.850 | 5.510 | 4.820 | 5.030 | 222,785,252 | 1,125,622,485 |
| 2021/05/06 | 4.570 | 4.980 | 4.530 | 4.850 | 114,791,763 | 543,252,018 |
| 2021/04/01 | 5.170 | 5.180 | 4.530 | 4.570 | 156,565,447 | 761,299,486 |
| 2021/03/01 | 4.720 | 5.880 | 4.680 | 5.200 | 522,286,768 | 2,674,108,252 |
| 2021/02/01 | 4.470 | 4.820 | 4.040 | 4.690 | 131,199,570 | 591,054,062 |
| 2021/01/04 | 5.800 | 5.840 | 4.450 | 4.520 | 232,373,118 | 1,197,302,490 |
| 2020/12/01 | 6.130 | 6.590 | 5.500 | 5.780 | 508,502,815 | 3,051,016,890 |
| 2020/11/02 | 6.680 | 7.720 | 5.990 | 6.130 | 608,680,058 | 4,035,548,784 |
| 2020/10/09 | 5.770 | 8.970 | 5.700 | 6.700 | 855,359,096 | 5,803,611,466 |
| 2020/09/01 | 5.430 | 7.200 | 5.330 | 5.660 | 522,822,690 | 3,087,267,984 |
| 2020/08/03 | 5.090 | 5.820 | 4.870 | 5.470 | 203,045,381 | 1,078,678,586 |
| 2020/07/01 | 4.650 | 5.150 | 4.570 | 5.050 | 115,141,192 | 559,010,487 |
| 2020/06/01 | 4.620 | 4.760 | 4.460 | 4.630 | 52,590,663 | 242,837,386 |
| 2020/05/06 | 4.520 | 4.680 | 4.410 | 4.620 | 35,501,179 | 161,796,623 |
| 2020/04/01 | 4.860 | 5.150 | 4.330 | 4.540 | 75,058,573 | 354,276,464 |
| 2020/03/02 | 4.960 | 5.490 | 4.750 | 4.870 | 132,832,182 | 666,485,473 |
| 2020/02/03 | 4.960 | 5.340 | 4.500 | 4.930 | 128,718,312 | 634,903,073 |
| 2020/01/02 | 5.840 | 6.080 | 5.480 | 5.510 | 80,483,887 | 460,971,462 |
| 2019/12/02 | 5.550 | 6.280 | 5.420 | 5.810 | 122,381,176 | 705,527,479 |
| 2019/11/01 | 5.680 | 5.820 | 5.370 | 5.550 | 42,721,020 | 239,451,317 |
| 2019/10/08 | 5.660 | 6.390 | 5.570 | 5.680 | 100,735,372 | 586,783,541 |
| 2019/09/02 | 5.740 | 6.290 | 5.620 | 5.640 | 75,696,260 | 440,741,473 |
| 2019/08/01 | 6.010 | 6.020 | 5.470 | 5.710 | 65,514,603 | 380,148,483 |
| 2019/07/01 | 6.630 | 7.290 | 5.940 | 6.000 | 133,225,441 | 861,302,476 |
| 2019/06/03 | 6.260 | 6.910 | 5.870 | 6.530 | 106,548,750 | 681,112,884 |
| 2019/05/06 | 7.000 | 7.000 | 6.000 | 6.260 | 98,476,768 | 646,499,981 |
| 2019/04/01 | 7.440 | 9.180 | 7.040 | 7.210 | 332,100,120 | 2,562,982,676 |
| 2019/03/01 | 7.040 | 8.060 | 6.890 | 7.440 | 362,256,331 | 2,665,300,955 |
| 2019/02/01 | 5.750 | 7.160 | 5.690 | 7.020 | 136,078,458 | 871,582,523 |
| 2019/01/02 | 6.290 | 6.640 | 5.530 | 5.700 | 114,449,249 | 691,273,463 |
| 2018/12/03 | 7.130 | 7.500 | 6.220 | 6.270 | 189,302,525 | 1,283,471,119 |
| 2018/11/01 | 6.380 | 7.550 | 6.340 | 6.880 | 252,033,155 | 1,710,675,039 |