日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.250 | 7.430 | 7.050 | 7.090 | 16,975,900 | 122,311,359 |
| 2026/03/02 | 6.910 | 8.050 | 6.210 | 7.180 | 223,991,280 | 1,587,538,197 |
| 2026/02/02 | 6.850 | 7.270 | 6.700 | 6.990 | 82,016,140 | 570,217,213 |
| 2026/01/05 | 6.300 | 7.340 | 6.220 | 6.800 | 221,197,774 | 1,474,283,163 |
| 2025/12/01 | 6.800 | 6.980 | 5.890 | 6.300 | 201,795,194 | 1,310,155,297 |
| 2025/11/03 | 8.050 | 8.370 | 6.580 | 6.840 | 309,774,137 | 2,310,915,062 |
| 2025/10/09 | 7.250 | 8.070 | 6.760 | 7.980 | 234,499,251 | 1,762,261,871 |
| 2025/09/01 | 6.840 | 7.510 | 6.490 | 7.240 | 346,797,862 | 2,434,520,991 |
| 2025/08/01 | 5.680 | 7.250 | 5.650 | 6.830 | 304,658,192 | 1,935,341,164 |
| 2025/07/01 | 5.790 | 5.990 | 5.520 | 5.680 | 243,736,992 | 1,400,269,019 |
| 2025/06/03 | 5.200 | 6.010 | 5.100 | 5.770 | 263,900,324 | 1,456,729,788 |
| 2025/05/06 | 4.430 | 5.510 | 4.360 | 5.170 | 233,008,726 | 1,134,169,973 |
| 2025/04/01 | 5.320 | 5.480 | 4.180 | 4.330 | 260,723,140 | 1,258,640,958 |
| 2025/03/03 | 5.080 | 5.820 | 5.020 | 5.330 | 285,952,552 | 1,519,122,932 |
| 2025/02/05 | 4.850 | 5.750 | 4.710 | 5.070 | 380,648,289 | 1,939,403,032 |
| 2025/01/02 | 4.310 | 4.830 | 3.790 | 4.770 | 281,429,537 | 1,245,325,701 |
| 2024/12/02 | 5.600 | 6.050 | 4.240 | 4.340 | 444,547,195 | 2,248,297,438 |
| 2024/11/01 | 5.160 | 6.180 | 5.070 | 5.630 | 605,617,176 | 3,336,950,639 |
| 2024/10/08 | 8.000 | 8.230 | 5.040 | 5.180 | 881,065,348 | 5,826,044,613 |
| 2024/09/02 | 4.630 | 6.860 | 4.430 | 6.860 | 513,812,078 | 2,926,159,784 |
| 2024/08/01 | 4.790 | 5.250 | 4.220 | 4.640 | 308,442,516 | 1,457,390,888 |
| 2024/07/01 | 4.830 | 5.210 | 4.150 | 4.810 | 469,123,350 | 2,228,335,912 |
| 2024/06/03 | 5.610 | 5.680 | 4.560 | 4.930 | 419,137,087 | 2,177,417,166 |
| 2024/05/06 | 7.750 | 8.290 | 5.350 | 5.680 | 1,199,944,547 | 8,120,624,721 |
| 2024/04/01 | 7.100 | 8.790 | 4.390 | 7.580 | 999,820,743 | 6,963,751,474 |
| 2024/03/01 | 4.820 | 7.680 | 4.640 | 6.950 | 1,042,488,296 | 6,278,385,762 |
| 2024/02/01 | 4.520 | 5.210 | 2.610 | 4.840 | 503,893,765 | 2,164,223,720 |
| 2024/01/02 | 5.890 | 6.120 | 4.480 | 4.490 | 240,061,775 | 1,259,124,009 |
| 2023/12/01 | 7.340 | 7.760 | 5.560 | 5.900 | 339,397,027 | 2,253,596,259 |
| 2023/11/01 | 7.110 | 7.970 | 7.030 | 7.360 | 330,680,752 | 2,436,290,440 |
| 2023/10/09 | 7.140 | 7.390 | 6.430 | 7.110 | 310,783,872 | 2,180,925,821 |
| 2023/09/01 | 7.000 | 7.660 | 6.640 | 7.160 | 388,239,958 | 2,762,327,301 |
| 2023/08/01 | 6.290 | 8.270 | 6.180 | 6.960 | 874,783,871 | 6,057,878,306 |
| 2023/07/03 | 6.240 | 7.150 | 6.090 | 6.290 | 258,863,785 | 1,667,729,934 |
| 2023/06/01 | 6.410 | 6.860 | 5.880 | 6.260 | 139,804,838 | 888,110,233 |
| 2023/05/04 | 6.610 | 6.850 | 5.820 | 6.380 | 170,542,882 | 1,094,032,588 |
| 2023/04/03 | 7.160 | 7.430 | 6.160 | 6.680 | 276,303,628 | 1,894,752,129 |
| 2023/03/01 | 6.500 | 7.160 | 6.220 | 7.090 | 271,826,555 | 1,832,790,547 |
| 2023/02/01 | 6.000 | 6.780 | 5.970 | 6.540 | 224,026,246 | 1,416,405,940 |
| 2023/01/03 | 5.120 | 6.020 | 5.110 | 6.020 | 141,321,151 | 786,805,508 |
| 2022/12/01 | 5.480 | 5.780 | 4.980 | 5.110 | 118,046,183 | 630,071,501 |
| 2022/11/01 | 5.930 | 6.190 | 5.320 | 5.450 | 182,432,024 | 1,043,967,257 |
| 2022/10/10 | 5.070 | 5.990 | 4.880 | 5.890 | 122,376,576 | 667,870,163 |
| 2022/09/01 | 5.500 | 5.680 | 5.050 | 5.070 | 148,872,453 | 792,745,812 |
| 2022/08/01 | 5.660 | 5.950 | 5.420 | 5.700 | 95,565,408 | 543,050,430 |
| 2022/07/01 | 5.470 | 5.770 | 5.040 | 5.690 | 115,997,145 | 637,114,318 |
| 2022/06/01 | 5.150 | 5.550 | 4.920 | 5.440 | 109,806,037 | 578,128,784 |
| 2022/05/05 | 4.680 | 5.250 | 4.620 | 5.130 | 84,607,939 | 416,271,059 |
| 2022/04/01 | 5.950 | 6.050 | 4.180 | 4.680 | 108,566,745 | 566,175,575 |
| 2022/03/01 | 6.850 | 7.020 | 5.600 | 5.940 | 189,701,572 | 1,205,079,236 |
| 2022/02/07 | 7.080 | 7.200 | 6.520 | 6.840 | 179,590,465 | 1,240,970,113 |
| 2022/01/04 | 7.850 | 8.500 | 6.660 | 6.960 | 309,751,225 | 2,320,811,053 |
| 2021/12/01 | 7.690 | 7.930 | 7.100 | 7.800 | 247,374,539 | 1,887,467,732 |
| 2021/11/01 | 6.420 | 8.060 | 6.140 | 7.770 | 241,013,207 | 1,710,591,236 |
| 2021/10/08 | 7.380 | 7.950 | 6.290 | 6.400 | 208,305,739 | 1,459,181,701 |
| 2021/09/01 | 7.860 | 8.480 | 6.970 | 7.290 | 407,088,705 | 3,114,228,593 |
| 2021/08/02 | 7.320 | 8.680 | 7.230 | 7.830 | 706,409,066 | 5,485,266,397 |
| 2021/07/01 | 7.070 | 8.520 | 6.740 | 7.460 | 723,925,282 | 5,391,433,537 |
| 2021/06/01 | 6.370 | 7.750 | 5.910 | 7.130 | 679,215,373 | 4,611,872,382 |
| 2021/05/06 | 5.680 | 6.490 | 5.680 | 6.370 | 197,113,307 | 1,193,521,073 |
| 2021/04/01 | 6.170 | 6.350 | 5.560 | 5.730 | 226,467,165 | 1,348,045,799 |
| 2021/03/01 | 7.060 | 7.120 | 6.010 | 6.170 | 487,765,448 | 3,214,374,302 |
| 2021/02/01 | 6.350 | 6.850 | 5.540 | 6.790 | 339,927,155 | 2,169,585,066 |
| 2021/01/04 | 7.460 | 7.590 | 5.910 | 6.430 | 617,597,509 | 4,228,998,942 |
| 2020/12/01 | 9.770 | 11.570 | 7.190 | 7.410 | 1,015,011,589 | 9,119,879,127 |
| 2020/11/02 | 13.550 | 13.680 | 9.480 | 9.840 | 1,309,987,056 | 15,244,974,364 |
| 2020/10/09 | 6.900 | 16.240 | 6.870 | 13.550 | 1,408,939,365 | 15,343,349,684 |
| 2020/09/01 | 6.910 | 8.380 | 6.550 | 6.840 | 533,804,555 | 3,827,378,659 |
| 2020/08/03 | 6.680 | 7.980 | 6.070 | 7.080 | 281,790,736 | 1,959,150,092 |
| 2020/07/01 | 5.870 | 6.760 | 5.830 | 6.530 | 306,387,231 | 1,914,154,225 |
| 2020/06/01 | 5.310 | 6.180 | 5.180 | 6.000 | 157,266,905 | 891,310,184 |
| 2020/05/06 | 5.410 | 5.750 | 5.040 | 5.260 | 125,056,274 | 670,926,910 |
| 2020/04/01 | 6.500 | 8.470 | 5.280 | 5.490 | 275,597,305 | 1,773,468,657 |
| 2020/03/02 | 5.870 | 6.950 | 5.650 | 6.580 | 337,472,422 | 2,113,421,042 |
| 2020/02/03 | 5.310 | 6.560 | 4.850 | 5.820 | 177,125,226 | 998,100,648 |
| 2020/01/02 | 6.170 | 6.630 | 5.680 | 5.900 | 161,190,346 | 982,455,158 |
| 2019/12/02 | 5.780 | 6.500 | 5.710 | 6.140 | 115,296,163 | 695,524,103 |
| 2019/11/01 | 6.150 | 6.880 | 5.640 | 5.800 | 127,248,885 | 778,445,053 |
| 2019/10/08 | 6.100 | 6.780 | 6.030 | 6.150 | 83,919,010 | 525,752,597 |
| 2019/09/02 | 6.170 | 7.980 | 6.040 | 6.090 | 226,499,383 | 1,488,100,946 |
| 2019/08/01 | 6.100 | 6.430 | 5.510 | 6.200 | 47,787,340 | 289,591,280 |
| 2019/07/01 | 6.230 | 6.270 | 5.630 | 6.040 | 56,819,108 | 343,329,460 |
| 2019/06/03 | 6.590 | 6.840 | 5.980 | 6.090 | 82,077,011 | 523,240,945 |
| 2019/05/06 | 6.400 | 7.450 | 5.870 | 6.500 | 125,157,824 | 820,409,536 |
| 2019/04/01 | 7.360 | 8.890 | 6.630 | 6.710 | 224,138,843 | 1,658,067,091 |
| 2019/03/01 | 5.680 | 7.470 | 5.490 | 7.380 | 368,391,219 | 2,396,384,879 |
| 2019/02/01 | 4.320 | 5.780 | 4.320 | 5.620 | 104,101,063 | 521,546,325 |
| 2019/01/02 | 5.210 | 5.740 | 4.490 | 4.490 | 62,401,448 | 310,915,214 |
| 2018/12/03 | 5.670 | 5.980 | 5.180 | 5.190 | 71,948,876 | 396,078,562 |
| 2018/11/01 | 5.540 | 6.250 | 5.350 | 5.560 | 107,687,602 | 611,127,141 |