日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.860 | 6.930 | 6.480 | 6.540 | 81,344,654 | 545,212,543 |
| 2026/03/02 | 7.280 | 8.150 | 6.330 | 6.740 | 1,657,054,827 | 11,806,515,642 |
| 2026/02/02 | 6.880 | 7.520 | 6.460 | 7.320 | 926,785,313 | 6,529,202,530 |
| 2026/01/05 | 5.900 | 7.550 | 5.880 | 7.030 | 1,257,597,312 | 8,287,566,286 |
| 2025/12/01 | 5.950 | 6.230 | 5.740 | 5.890 | 634,416,439 | 3,776,363,853 |
| 2025/11/03 | 6.090 | 7.210 | 5.660 | 5.920 | 1,175,854,953 | 7,313,817,807 |
| 2025/10/09 | 6.270 | 6.870 | 6.060 | 6.100 | 951,906,996 | 6,020,811,749 |
| 2025/09/01 | 5.270 | 6.410 | 4.910 | 6.210 | 1,621,594,969 | 9,243,091,323 |
| 2025/08/01 | 5.100 | 5.380 | 5.050 | 5.150 | 728,204,118 | 3,764,815,290 |
| 2025/07/01 | 4.570 | 5.330 | 4.520 | 5.080 | 856,740,253 | 4,176,608,733 |
| 2025/06/03 | 4.290 | 4.780 | 4.270 | 4.580 | 435,903,958 | 1,952,849,731 |
| 2025/05/06 | 4.480 | 4.610 | 4.240 | 4.290 | 371,528,926 | 1,636,584,919 |
| 2025/04/01 | 4.630 | 4.770 | 3.910 | 4.490 | 725,307,462 | 3,227,618,205 |
| 2025/03/03 | 3.900 | 4.800 | 3.830 | 4.700 | 1,192,198,850 | 5,135,396,546 |
| 2025/02/05 | 3.990 | 4.030 | 3.830 | 3.910 | 327,171,222 | 1,289,054,614 |
| 2025/01/02 | 4.000 | 4.040 | 3.710 | 3.960 | 271,382,721 | 1,065,855,636 |
| 2024/12/02 | 4.270 | 4.610 | 4.000 | 4.000 | 476,515,073 | 2,010,893,608 |
| 2024/11/01 | 4.030 | 4.620 | 3.960 | 4.260 | 654,335,459 | 2,759,659,798 |
| 2024/10/07 | 3.920 | 4.440 | 3.620 | 4.060 | 645,365,437 | 2,587,915,402 |
| 2024/09/02 | 3.360 | 4.100 | 3.070 | 4.040 | 282,041,756 | 1,027,337,096 |
| 2024/08/01 | 3.560 | 3.620 | 3.160 | 3.360 | 210,719,837 | 721,715,441 |
| 2024/07/01 | 3.540 | 3.630 | 3.290 | 3.560 | 226,362,220 | 793,399,581 |
| 2024/06/03 | 4.130 | 4.140 | 3.500 | 3.520 | 253,204,238 | 967,873,199 |
| 2024/05/06 | 4.190 | 4.490 | 4.110 | 4.120 | 357,639,572 | 1,511,921,290 |
| 2024/04/01 | 3.920 | 4.230 | 3.750 | 4.140 | 391,128,783 | 1,568,426,419 |
| 2024/03/01 | 4.030 | 4.130 | 3.800 | 3.910 | 312,722,549 | 1,240,726,713 |
| 2024/02/01 | 3.660 | 4.150 | 3.110 | 4.030 | 348,287,273 | 1,301,723,682 |
| 2024/01/02 | 4.330 | 4.390 | 3.670 | 3.680 | 263,543,122 | 1,058,784,492 |
| 2023/12/01 | 4.510 | 4.550 | 4.030 | 4.300 | 211,617,050 | 920,005,124 |
| 2023/11/01 | 4.720 | 4.750 | 4.500 | 4.520 | 214,288,373 | 990,548,004 |
| 2023/10/09 | 5.080 | 5.150 | 4.280 | 4.690 | 265,920,485 | 1,276,418,328 |
| 2023/09/01 | 5.030 | 5.340 | 5.000 | 5.080 | 238,352,719 | 1,218,578,275 |
| 2023/08/01 | 5.540 | 5.570 | 4.960 | 5.030 | 338,927,416 | 1,787,842,119 |
| 2023/07/03 | 5.050 | 5.630 | 5.040 | 5.550 | 311,848,031 | 1,658,251,904 |
| 2023/06/01 | 5.100 | 5.290 | 4.890 | 5.050 | 226,441,736 | 1,150,890,123 |
| 2023/05/04 | 5.490 | 5.600 | 5.030 | 5.070 | 284,772,842 | 1,508,584,130 |
| 2023/04/03 | 6.530 | 6.530 | 5.380 | 5.520 | 491,214,479 | 2,942,374,729 |
| 2023/03/01 | 7.260 | 7.390 | 6.160 | 6.520 | 755,834,233 | 5,164,237,396 |
| 2023/02/01 | 6.430 | 7.500 | 6.400 | 7.270 | 1,331,484,680 | 9,187,244,292 |
| 2023/01/03 | 5.850 | 6.440 | 5.810 | 6.440 | 407,139,742 | 2,497,802,317 |
| 2022/12/01 | 6.560 | 6.750 | 5.770 | 5.850 | 613,135,867 | 3,821,369,291 |
| 2022/11/01 | 5.910 | 6.700 | 5.850 | 6.510 | 922,115,297 | 5,756,304,741 |
| 2022/10/10 | 6.880 | 7.390 | 5.780 | 5.880 | 765,571,680 | 4,962,818,415 |
| 2022/09/01 | 8.150 | 8.700 | 6.830 | 6.840 | 918,388,907 | 7,007,307,360 |
| 2022/08/01 | 7.280 | 11.300 | 6.850 | 8.080 | 2,515,725,907 | 21,075,493,785 |
| 2022/07/01 | 7.400 | 8.190 | 7.080 | 7.300 | 1,178,227,372 | 8,827,868,584 |
| 2022/06/01 | 7.350 | 7.800 | 6.710 | 7.580 | 1,413,899,748 | 10,406,302,145 |
| 2022/05/05 | 6.350 | 7.550 | 6.100 | 7.370 | 1,231,948,321 | 8,429,606,386 |
| 2022/04/01 | 6.000 | 6.750 | 5.300 | 6.300 | 1,176,269,277 | 7,160,539,223 |
| 2022/03/01 | 5.930 | 6.190 | 4.930 | 6.040 | 813,635,430 | 4,696,710,519 |
| 2022/02/07 | 5.510 | 6.050 | 5.510 | 5.930 | 360,862,942 | 2,074,961,916 |
| 2022/01/04 | 6.150 | 6.250 | 5.290 | 5.430 | 471,197,332 | 2,723,520,578 |
| 2021/12/01 | 6.610 | 6.870 | 5.960 | 6.130 | 1,169,992,930 | 7,479,179,805 |
| 2021/11/01 | 7.290 | 7.770 | 5.910 | 6.670 | 2,158,557,583 | 14,915,632,898 |
| 2021/10/08 | 6.600 | 8.150 | 5.800 | 7.150 | 2,439,077,500 | 16,890,611,687 |
| 2021/09/01 | 6.900 | 9.980 | 6.370 | 6.510 | 2,578,420,636 | 19,183,449,531 |
| 2021/08/02 | 5.350 | 7.220 | 5.150 | 7.110 | 1,688,332,715 | 10,480,325,328 |
| 2021/07/01 | 5.150 | 6.060 | 4.630 | 5.400 | 1,572,706,179 | 8,351,069,810 |
| 2021/06/01 | 4.250 | 5.290 | 4.160 | 5.120 | 1,651,894,254 | 7,772,162,465 |
| 2021/05/06 | 3.920 | 4.600 | 3.890 | 4.250 | 878,556,450 | 3,659,187,614 |
| 2021/04/01 | 4.380 | 4.650 | 3.860 | 3.920 | 822,718,308 | 3,457,473,689 |
| 2021/03/01 | 4.580 | 4.960 | 4.200 | 4.370 | 1,473,162,641 | 6,669,743,857 |
| 2021/02/01 | 4.050 | 4.830 | 3.660 | 4.530 | 1,321,968,334 | 5,641,499,865 |
| 2021/01/04 | 3.660 | 4.380 | 3.550 | 4.120 | 977,270,577 | 3,838,230,191 |
| 2020/12/01 | 3.950 | 4.050 | 3.500 | 3.660 | 434,322,774 | 1,646,083,313 |
| 2020/11/02 | 3.460 | 4.380 | 3.380 | 3.940 | 827,698,790 | 3,136,978,414 |
| 2020/10/09 | 3.600 | 3.760 | 3.460 | 3.460 | 182,997,209 | 653,300,036 |
| 2020/09/01 | 3.950 | 4.040 | 3.550 | 3.560 | 445,334,546 | 1,681,137,911 |
| 2020/08/03 | 4.020 | 4.250 | 3.850 | 3.930 | 934,257,466 | 3,748,708,082 |
| 2020/07/01 | 3.280 | 4.170 | 3.250 | 4.020 | 1,122,151,422 | 4,129,517,232 |
| 2020/06/01 | 3.380 | 3.510 | 3.210 | 3.260 | 278,425,688 | 929,941,797 |
| 2020/05/06 | 3.330 | 3.590 | 3.200 | 3.340 | 342,927,449 | 1,153,950,865 |
| 2020/04/01 | 3.720 | 3.890 | 3.100 | 3.360 | 539,921,377 | 1,899,173,443 |
| 2020/03/02 | 4.500 | 4.930 | 3.670 | 3.710 | 1,049,125,127 | 4,408,948,346 |
| 2020/02/03 | 3.240 | 4.940 | 2.970 | 4.370 | 1,063,064,840 | 4,124,691,579 |
| 2020/01/02 | 3.960 | 4.020 | 3.580 | 3.600 | 321,853,227 | 1,219,823,730 |
| 2019/12/02 | 3.500 | 4.120 | 3.470 | 3.920 | 486,051,707 | 1,823,909,030 |
| 2019/11/01 | 3.360 | 3.630 | 3.280 | 3.490 | 256,849,067 | 883,560,790 |
| 2019/10/08 | 3.250 | 3.670 | 3.240 | 3.400 | 608,779,151 | 2,063,761,321 |
| 2019/09/02 | 3.090 | 3.470 | 3.090 | 3.260 | 360,305,495 | 1,162,885,985 |
| 2019/08/01 | 3.060 | 3.190 | 2.760 | 3.100 | 334,322,003 | 1,012,159,864 |
| 2019/07/01 | 2.850 | 3.320 | 2.700 | 3.090 | 720,217,084 | 2,153,449,081 |
| 2019/06/03 | 2.810 | 2.920 | 2.670 | 2.800 | 208,423,404 | 583,585,531 |
| 2019/05/06 | 3.220 | 3.230 | 2.750 | 2.810 | 362,710,357 | 1,089,037,846 |
| 2019/04/01 | 3.450 | 3.950 | 3.100 | 3.310 | 627,971,502 | 2,168,071,610 |
| 2019/03/01 | 3.160 | 3.780 | 3.090 | 3.420 | 811,002,522 | 2,726,995,980 |
| 2019/02/01 | 2.470 | 3.330 | 2.470 | 3.140 | 405,852,139 | 1,157,693,226 |
| 2019/01/02 | 2.350 | 2.660 | 2.320 | 2.470 | 181,176,109 | 443,881,467 |
| 2018/12/03 | 2.610 | 2.680 | 2.290 | 2.330 | 118,253,322 | 292,972,605 |
| 2018/11/01 | 2.440 | 2.750 | 2.430 | 2.560 | 279,477,312 | 711,269,759 |