日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.590 | 6.620 | 5.820 | 5.830 | 28,596,850 | 177,729,422 |
| 2026/03/02 | 7.360 | 7.570 | 5.860 | 6.430 | 263,888,565 | 1,795,761,684 |
| 2026/02/02 | 6.680 | 7.580 | 6.570 | 7.460 | 174,399,717 | 1,233,441,998 |
| 2026/01/05 | 6.460 | 7.130 | 6.350 | 6.730 | 223,315,590 | 1,488,956,696 |
| 2025/12/01 | 7.260 | 7.350 | 6.200 | 6.380 | 216,100,094 | 1,468,940,388 |
| 2025/11/03 | 6.440 | 8.720 | 6.360 | 7.220 | 619,911,968 | 4,454,067,490 |
| 2025/10/09 | 6.190 | 6.650 | 5.860 | 6.440 | 205,801,884 | 1,293,464,840 |
| 2025/09/01 | 5.970 | 6.360 | 5.500 | 6.130 | 202,942,394 | 1,215,624,940 |
| 2025/08/01 | 6.310 | 6.900 | 5.870 | 5.970 | 322,656,642 | 2,020,637,220 |
| 2025/07/01 | 5.740 | 7.580 | 5.570 | 6.280 | 720,527,384 | 4,533,918,563 |
| 2025/06/03 | 5.100 | 5.680 | 5.020 | 5.650 | 145,439,065 | 779,916,986 |
| 2025/05/06 | 4.890 | 5.450 | 4.880 | 5.130 | 192,254,540 | 978,094,972 |
| 2025/04/01 | 4.490 | 5.030 | 3.640 | 4.830 | 224,374,312 | 1,009,123,468 |
| 2025/03/03 | 4.770 | 5.190 | 4.390 | 4.490 | 210,868,412 | 993,190,220 |
| 2025/02/05 | 4.620 | 5.050 | 4.550 | 4.730 | 175,654,215 | 832,161,843 |
| 2025/01/02 | 4.920 | 5.750 | 4.120 | 4.540 | 272,977,270 | 1,319,162,657 |
| 2024/12/02 | 5.360 | 6.240 | 4.690 | 4.840 | 507,895,814 | 2,682,959,637 |
| 2024/11/01 | 5.050 | 6.580 | 4.710 | 5.340 | 560,701,845 | 3,039,003,999 |
| 2024/10/08 | 5.480 | 5.580 | 4.260 | 5.070 | 241,738,220 | 1,232,260,576 |
| 2024/09/02 | 3.750 | 4.780 | 3.530 | 4.690 | 140,390,105 | 587,883,564 |
| 2024/08/01 | 3.670 | 3.910 | 3.510 | 3.730 | 143,500,591 | 531,669,689 |
| 2024/07/01 | 3.570 | 3.740 | 3.240 | 3.670 | 126,360,003 | 449,209,810 |
| 2024/06/03 | 4.720 | 4.740 | 3.380 | 3.550 | 237,942,196 | 974,968,148 |
| 2024/05/06 | 4.400 | 5.280 | 4.210 | 4.960 | 250,412,958 | 1,180,071,064 |
| 2024/04/01 | 5.120 | 5.450 | 3.530 | 4.350 | 211,614,464 | 976,071,715 |
| 2024/03/01 | 6.210 | 6.400 | 4.870 | 5.130 | 487,564,269 | 2,755,957,030 |
| 2024/02/01 | 6.010 | 6.280 | 3.340 | 6.240 | 481,336,320 | 2,631,706,329 |
| 2024/01/02 | 6.430 | 8.390 | 5.650 | 5.900 | 949,099,487 | 6,256,938,368 |
| 2023/12/01 | 6.230 | 7.050 | 5.880 | 6.460 | 248,066,378 | 1,588,865,151 |
| 2023/11/01 | 5.980 | 6.420 | 5.940 | 6.180 | 95,377,120 | 584,661,745 |
| 2023/10/09 | 5.830 | 6.020 | 5.340 | 5.970 | 55,854,612 | 323,398,203 |
| 2023/09/01 | 5.870 | 5.990 | 5.670 | 5.840 | 59,401,075 | 347,050,780 |
| 2023/08/01 | 5.820 | 5.910 | 5.450 | 5.850 | 73,943,486 | 425,729,620 |
| 2023/07/03 | 5.470 | 5.920 | 5.420 | 5.820 | 57,015,546 | 322,565,451 |
| 2023/06/01 | 5.220 | 5.500 | 4.960 | 5.470 | 49,562,173 | 262,059,989 |
| 2023/05/04 | 5.170 | 5.410 | 5.100 | 5.220 | 44,523,197 | 232,633,704 |
| 2023/04/03 | 5.610 | 5.610 | 4.680 | 5.110 | 62,787,287 | 329,790,224 |
| 2023/03/01 | 5.810 | 5.960 | 5.440 | 5.590 | 63,793,112 | 363,620,738 |
| 2023/02/01 | 5.640 | 6.080 | 5.620 | 5.810 | 51,879,643 | 300,253,433 |
| 2023/01/03 | 5.300 | 5.660 | 5.220 | 5.650 | 37,613,478 | 205,275,556 |
| 2022/12/01 | 5.650 | 5.970 | 4.600 | 5.350 | 85,670,923 | 461,980,452 |
| 2022/11/01 | 5.400 | 5.880 | 5.250 | 5.640 | 57,343,554 | 317,826,648 |
| 2022/10/10 | 4.760 | 5.540 | 4.760 | 5.250 | 41,093,947 | 208,654,515 |
| 2022/09/01 | 5.810 | 6.370 | 5.050 | 5.050 | 71,621,607 | 398,932,350 |
| 2022/08/01 | 6.260 | 6.550 | 5.750 | 5.810 | 105,740,406 | 644,223,423 |
| 2022/07/01 | 5.840 | 6.300 | 5.550 | 6.240 | 88,019,492 | 526,576,610 |
| 2022/06/01 | 5.400 | 6.210 | 5.310 | 5.840 | 93,480,984 | 531,906,798 |
| 2022/05/05 | 5.069 | 5.515 | 4.846 | 5.420 | 52,728,244 | 274,845,971 |
| 2022/04/01 | 6.015 | 6.108 | 4.462 | 4.985 | 65,244,775 | 351,832,449 |
| 2022/03/01 | 7.039 | 7.169 | 5.800 | 6.015 | 84,892,553 | 552,289,726 |
| 2022/02/07 | 6.877 | 7.331 | 6.662 | 7.008 | 55,233,506 | 384,949,920 |
| 2022/01/04 | 7.592 | 7.723 | 6.339 | 6.739 | 68,537,816 | 486,498,552 |
| 2021/12/01 | 9.085 | 9.277 | 7.231 | 7.539 | 149,232,993 | 1,236,096,881 |
| 2021/11/01 | 8.369 | 9.846 | 7.692 | 9.085 | 223,977,669 | 1,959,356,648 |
| 2021/10/08 | 7.839 | 10.362 | 7.400 | 8.431 | 258,552,797 | 2,199,767,196 |
| 2021/09/01 | 8.685 | 10.769 | 7.146 | 7.608 | 307,974,311 | 2,633,796,307 |
| 2021/08/02 | 9.000 | 9.785 | 7.400 | 8.731 | 414,069,937 | 3,614,416,480 |
| 2021/07/01 | 7.615 | 8.985 | 6.554 | 8.985 | 368,366,569 | 2,959,733,290 |
| 2021/06/01 | 5.754 | 8.192 | 5.692 | 7.731 | 272,378,753 | 1,863,683,522 |
| 2021/05/06 | 5.177 | 5.969 | 5.123 | 5.777 | 109,214,259 | 601,934,388 |
| 2021/04/01 | 5.177 | 7.131 | 5.100 | 5.239 | 221,075,284 | 1,251,672,989 |
| 2021/03/01 | 5.446 | 6.692 | 5.054 | 5.177 | 173,034,717 | 967,653,396 |
| 2021/02/01 | 5.231 | 5.792 | 4.762 | 5.469 | 133,341,006 | 708,507,435 |
| 2021/01/04 | 6.685 | 7.400 | 5.108 | 5.331 | 183,858,334 | 1,127,235,445 |
| 2020/12/01 | 7.654 | 8.462 | 6.477 | 6.631 | 270,594,080 | 1,976,960,348 |
| 2020/11/02 | 8.408 | 9.985 | 7.546 | 7.608 | 345,056,988 | 2,893,906,694 |
| 2020/10/09 | 8.369 | 10.677 | 7.923 | 8.285 | 388,145,641 | 3,420,921,606 |
| 2020/09/01 | 7.200 | 13.069 | 7.200 | 8.092 | 431,369,461 | 3,834,982,350 |
| 2020/08/03 | 4.992 | 6.769 | 4.846 | 6.000 | 149,242,739 | 843,482,650 |
| 2020/07/01 | 4.392 | 5.177 | 4.323 | 4.992 | 83,054,829 | 392,101,847 |
| 2020/06/01 | 4.415 | 4.646 | 4.262 | 4.362 | 41,035,267 | 181,427,174 |
| 2020/05/06 | 4.085 | 4.769 | 4.062 | 4.362 | 56,385,013 | 243,555,063 |
| 2020/04/01 | 4.639 | 4.854 | 3.962 | 4.115 | 46,888,353 | 205,957,090 |
| 2020/03/02 | 4.462 | 5.069 | 4.323 | 4.631 | 98,452,432 | 454,973,301 |
| 2020/02/03 | 4.315 | 4.885 | 3.885 | 4.423 | 84,066,146 | 367,957,521 |
| 2020/01/02 | 5.369 | 5.577 | 4.731 | 4.792 | 86,148,370 | 440,842,746 |
| 2019/12/02 | 5.077 | 5.800 | 4.869 | 5.285 | 125,613,505 | 660,444,405 |
| 2019/11/01 | 5.477 | 5.685 | 4.869 | 5.100 | 75,104,667 | 396,759,179 |
| 2019/10/08 | 5.546 | 6.023 | 5.415 | 5.492 | 113,368,402 | 637,017,050 |
| 2019/09/02 | 5.477 | 7.631 | 5.408 | 5.577 | 246,261,815 | 1,483,296,477 |
| 2019/08/01 | 5.800 | 5.877 | 5.054 | 5.446 | 171,094,638 | 948,591,446 |
| 2019/07/01 | 6.523 | 6.792 | 5.323 | 5.885 | 316,103,145 | 1,937,949,356 |
| 2019/06/03 | 7.082 | 7.869 | 5.577 | 6.415 | 454,501,050 | 3,061,405,447 |
| 2019/05/06 | 7.687 | 10.451 | 7.185 | 7.739 | 478,185,120 | 3,952,439,109 |
| 2019/04/01 | 4.667 | 7.272 | 4.667 | 7.272 | 90,563,832 | 540,620,795 |
| 2019/03/01 | 4.308 | 5.015 | 4.246 | 4.662 | 47,906,820 | 218,347,308 |
| 2019/02/01 | 3.564 | 4.400 | 3.539 | 4.318 | 24,047,307 | 95,113,111 |
| 2019/01/02 | 3.846 | 4.292 | 3.487 | 3.539 | 19,565,302 | 74,172,059 |
| 2018/12/03 | 4.062 | 4.231 | 3.826 | 3.856 | 20,817,710 | 83,140,729 |
| 2018/11/01 | 3.826 | 4.698 | 3.785 | 3.995 | 58,730,853 | 239,386,956 |