日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.200 | 7.290 | 5.790 | 6.180 | 199,577,687 | 1,320,206,399 |
| 2026/03/02 | 6.700 | 8.130 | 6.420 | 7.280 | 1,485,156,738 | 10,592,880,433 |
| 2026/02/02 | 6.180 | 6.750 | 5.700 | 6.610 | 542,872,425 | 3,425,525,001 |
| 2026/01/05 | 4.950 | 6.740 | 4.890 | 6.290 | 1,145,598,805 | 6,549,961,167 |
| 2025/12/01 | 4.970 | 5.130 | 4.550 | 4.950 | 372,052,732 | 1,823,058,386 |
| 2025/11/03 | 4.730 | 5.630 | 4.700 | 4.960 | 687,467,399 | 3,440,774,331 |
| 2025/10/09 | 4.600 | 4.800 | 4.590 | 4.740 | 366,800,552 | 1,717,543,584 |
| 2025/09/01 | 4.550 | 4.730 | 4.370 | 4.560 | 322,738,540 | 1,469,267,203 |
| 2025/08/01 | 4.430 | 5.100 | 4.360 | 4.550 | 801,199,635 | 3,693,530,317 |
| 2025/07/01 | 4.240 | 4.770 | 4.200 | 4.410 | 389,052,860 | 1,713,777,848 |
| 2025/06/03 | 4.190 | 4.270 | 4.160 | 4.230 | 145,270,216 | 611,950,784 |
| 2025/05/06 | 4.150 | 4.340 | 4.140 | 4.200 | 156,805,835 | 659,760,550 |
| 2025/04/01 | 4.370 | 4.410 | 3.950 | 4.140 | 228,446,624 | 963,473,636 |
| 2025/03/03 | 4.330 | 4.590 | 4.220 | 4.340 | 215,802,903 | 943,058,686 |
| 2025/02/05 | 4.400 | 4.530 | 4.310 | 4.340 | 174,116,065 | 765,240,105 |
| 2025/01/02 | 4.340 | 4.430 | 4.090 | 4.390 | 143,816,354 | 620,208,026 |
| 2024/12/02 | 4.470 | 5.160 | 4.310 | 4.350 | 532,697,581 | 2,435,759,689 |
| 2024/11/01 | 4.400 | 4.750 | 4.270 | 4.470 | 392,579,459 | 1,755,811,630 |
| 2024/10/07 | 4.300 | 4.970 | 4.100 | 4.400 | 419,790,261 | 1,864,918,234 |
| 2024/09/02 | 3.870 | 4.560 | 3.600 | 4.530 | 172,826,519 | 715,501,788 |
| 2024/08/01 | 3.810 | 3.950 | 3.680 | 3.870 | 168,358,174 | 644,390,910 |
| 2024/07/01 | 3.430 | 3.920 | 3.430 | 3.800 | 184,453,452 | 672,332,832 |
| 2024/06/03 | 4.000 | 4.010 | 3.410 | 3.450 | 143,518,235 | 533,529,038 |
| 2024/05/06 | 4.110 | 4.430 | 3.960 | 4.020 | 339,504,430 | 1,402,153,295 |
| 2024/04/01 | 4.020 | 4.380 | 3.860 | 4.090 | 212,995,262 | 870,618,133 |
| 2024/03/01 | 4.010 | 4.120 | 3.900 | 4.020 | 144,077,350 | 578,110,366 |
| 2024/02/01 | 3.720 | 4.120 | 3.160 | 4.010 | 191,717,088 | 719,418,372 |
| 2024/01/02 | 4.330 | 4.400 | 3.700 | 3.780 | 136,614,107 | 553,628,668 |
| 2023/12/01 | 4.440 | 4.470 | 4.120 | 4.320 | 112,771,872 | 489,147,994 |
| 2023/11/01 | 4.700 | 4.760 | 4.420 | 4.440 | 143,698,868 | 658,140,815 |
| 2023/10/09 | 4.950 | 4.950 | 4.240 | 4.600 | 162,212,130 | 759,963,829 |
| 2023/09/01 | 4.580 | 5.300 | 4.580 | 4.980 | 357,876,087 | 1,739,277,782 |
| 2023/08/01 | 5.010 | 5.050 | 4.510 | 4.580 | 143,280,136 | 685,953,651 |
| 2023/07/03 | 4.700 | 5.030 | 4.620 | 5.010 | 123,188,425 | 596,231,977 |
| 2023/06/01 | 4.920 | 5.020 | 4.580 | 4.710 | 119,080,477 | 572,479,393 |
| 2023/05/04 | 5.100 | 5.300 | 4.930 | 4.950 | 113,848,553 | 577,212,163 |
| 2023/04/03 | 5.620 | 5.790 | 4.970 | 5.130 | 221,043,840 | 1,188,663,249 |
| 2023/03/01 | 5.870 | 5.920 | 5.540 | 5.640 | 172,616,676 | 991,251,261 |
| 2023/02/01 | 5.700 | 5.960 | 5.640 | 5.860 | 175,975,451 | 1,018,897,861 |
| 2023/01/03 | 5.460 | 5.740 | 5.380 | 5.700 | 102,689,225 | 571,978,983 |
| 2022/12/01 | 5.680 | 5.970 | 5.330 | 5.470 | 202,693,346 | 1,137,616,404 |
| 2022/11/01 | 5.140 | 5.700 | 5.140 | 5.650 | 196,613,194 | 1,063,185,846 |
| 2022/10/10 | 5.810 | 5.860 | 5.130 | 5.140 | 159,746,536 | 876,209,749 |
| 2022/09/01 | 6.090 | 6.550 | 5.650 | 5.800 | 293,416,598 | 1,767,101,461 |
| 2022/08/01 | 6.210 | 6.550 | 5.960 | 6.120 | 386,181,592 | 2,398,187,686 |
| 2022/07/01 | 6.390 | 6.400 | 6.040 | 6.240 | 273,774,871 | 1,715,884,003 |
| 2022/06/01 | 6.170 | 7.190 | 6.050 | 6.390 | 695,330,082 | 4,484,879,028 |
| 2022/05/05 | 5.840 | 6.330 | 5.800 | 6.260 | 416,742,220 | 2,524,415,997 |
| 2022/04/01 | 7.200 | 8.700 | 5.500 | 5.830 | 1,106,808,484 | 7,534,598,754 |
| 2022/03/01 | 7.520 | 7.860 | 6.540 | 7.330 | 578,229,703 | 4,228,304,703 |
| 2022/02/07 | 7.160 | 7.840 | 7.120 | 7.520 | 364,144,852 | 2,698,313,353 |
| 2022/01/04 | 8.230 | 8.380 | 6.820 | 7.020 | 504,078,654 | 3,837,298,753 |
| 2021/12/01 | 7.740 | 8.330 | 7.670 | 8.220 | 895,487,843 | 7,154,947,865 |
| 2021/11/01 | 8.090 | 8.270 | 7.220 | 7.770 | 1,028,038,901 | 8,057,254,886 |
| 2021/10/08 | 10.210 | 10.260 | 7.940 | 8.100 | 1,115,668,755 | 10,183,266,561 |
| 2021/09/01 | 10.500 | 13.440 | 9.500 | 9.960 | 2,562,608,033 | 27,804,297,158 |
| 2021/08/02 | 8.000 | 10.850 | 7.420 | 10.330 | 1,994,503,884 | 18,249,710,538 |
| 2021/07/01 | 6.740 | 8.440 | 6.540 | 8.010 | 1,143,775,126 | 8,501,108,623 |
| 2021/06/01 | 7.380 | 7.850 | 6.660 | 6.800 | 462,888,892 | 3,320,070,577 |
| 2021/05/06 | 7.360 | 8.200 | 7.140 | 7.360 | 448,936,790 | 3,373,759,976 |
| 2021/04/01 | 7.850 | 8.370 | 6.950 | 7.320 | 569,314,220 | 4,339,597,641 |
| 2021/03/01 | 7.010 | 8.970 | 6.760 | 7.890 | 1,090,152,511 | 8,347,842,852 |
| 2021/02/01 | 5.810 | 7.940 | 5.750 | 6.950 | 534,258,451 | 3,532,784,007 |
| 2021/01/04 | 5.650 | 6.470 | 5.260 | 5.800 | 359,616,962 | 2,083,980,294 |
| 2020/12/01 | 6.370 | 7.180 | 5.510 | 5.650 | 482,283,006 | 2,979,303,269 |
| 2020/11/02 | 6.260 | 7.120 | 6.040 | 6.350 | 360,089,681 | 2,319,877,769 |
| 2020/10/09 | 6.430 | 7.440 | 6.220 | 6.270 | 235,714,479 | 1,553,358,416 |
| 2020/09/01 | 6.700 | 6.830 | 5.900 | 6.320 | 200,947,014 | 1,293,596,402 |
| 2020/08/03 | 6.920 | 7.370 | 6.120 | 6.730 | 481,284,351 | 3,265,514,321 |
| 2020/07/01 | 4.830 | 7.840 | 4.780 | 6.890 | 1,244,727,912 | 7,574,169,344 |
| 2020/06/01 | 4.590 | 5.090 | 4.570 | 4.850 | 136,699,861 | 652,741,836 |
| 2020/05/06 | 4.490 | 5.150 | 4.430 | 4.600 | 126,934,689 | 592,467,660 |
| 2020/04/01 | 4.820 | 5.080 | 4.330 | 4.520 | 133,989,150 | 628,074,140 |
| 2020/03/02 | 4.930 | 5.820 | 4.520 | 4.930 | 289,678,744 | 1,462,877,657 |
| 2020/02/03 | 4.390 | 5.300 | 4.100 | 4.890 | 246,189,772 | 1,149,706,235 |
| 2020/01/02 | 5.190 | 6.160 | 4.830 | 4.880 | 220,363,950 | 1,160,216,196 |
| 2019/12/02 | 4.980 | 5.070 | 4.800 | 5.060 | 113,083,812 | 562,874,674 |
| 2019/11/01 | 4.820 | 5.050 | 4.660 | 4.950 | 90,459,844 | 440,539,440 |
| 2019/10/08 | 4.650 | 5.440 | 4.600 | 4.830 | 236,283,720 | 1,153,064,553 |
| 2019/09/02 | 4.760 | 5.380 | 4.660 | 4.660 | 131,370,404 | 639,117,015 |
| 2019/08/01 | 4.960 | 4.980 | 4.360 | 4.720 | 105,497,136 | 501,638,881 |
| 2019/07/01 | 5.370 | 5.470 | 4.910 | 4.980 | 177,276,667 | 918,736,326 |
| 2019/06/03 | 5.160 | 6.340 | 4.730 | 5.310 | 161,052,009 | 867,265,068 |
| 2019/05/06 | 5.750 | 5.830 | 5.070 | 5.240 | 236,515,727 | 1,294,332,316 |
| 2019/04/01 | 6.200 | 8.150 | 5.770 | 5.930 | 740,583,529 | 4,823,050,232 |
| 2019/03/01 | 5.250 | 7.100 | 5.220 | 6.090 | 542,041,061 | 3,206,172,875 |
| 2019/02/01 | 4.540 | 5.330 | 4.510 | 5.240 | 136,979,178 | 671,882,868 |
| 2019/01/02 | 4.550 | 4.960 | 4.390 | 4.510 | 100,557,304 | 462,814,991 |
| 2018/12/03 | 4.850 | 5.010 | 4.440 | 4.520 | 62,758,100 | 295,276,860 |
| 2018/11/01 | 4.700 | 5.230 | 4.650 | 4.760 | 110,705,904 | 535,263,045 |