日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.300 | 6.540 | 5.900 | 5.900 | 23,314,530 | 143,617,504 |
| 2026/03/02 | 6.080 | 6.680 | 5.050 | 6.190 | 117,295,820 | 703,774,920 |
| 2026/02/02 | 5.710 | 6.750 | 5.710 | 6.200 | 84,368,713 | 514,016,383 |
| 2026/01/05 | 7.080 | 7.480 | 5.710 | 6.010 | 139,895,933 | 919,116,279 |
| 2025/12/01 | 7.830 | 7.880 | 5.930 | 6.940 | 171,504,948 | 1,225,402,853 |
| 2025/11/03 | 7.920 | 8.720 | 6.370 | 7.880 | 214,955,525 | 1,659,994,041 |
| 2025/10/09 | 6.520 | 9.440 | 6.460 | 7.930 | 161,791,885 | 1,227,595,927 |
| 2025/09/01 | 5.840 | 7.070 | 5.840 | 6.510 | 198,781,753 | 1,255,306,770 |
| 2025/08/01 | 4.180 | 6.290 | 3.900 | 5.990 | 185,637,368 | 944,894,203 |
| 2025/07/01 | 3.870 | 4.510 | 3.790 | 4.260 | 112,816,649 | 463,394,385 |
| 2025/06/03 | 3.990 | 4.250 | 3.530 | 3.880 | 123,820,815 | 484,448,938 |
| 2025/05/06 | 3.390 | 4.170 | 3.220 | 4.000 | 226,843,408 | 838,186,392 |
| 2025/04/01 | 5.050 | 5.320 | 3.520 | 3.570 | 310,168,765 | 1,353,886,659 |
| 2025/03/03 | 4.450 | 5.780 | 4.300 | 5.020 | 411,134,574 | 2,009,420,230 |
| 2025/02/05 | 4.190 | 5.210 | 4.190 | 4.410 | 227,739,361 | 1,024,827,124 |
| 2025/01/02 | 4.540 | 4.740 | 3.820 | 4.220 | 164,734,598 | 713,300,809 |
| 2024/12/02 | 5.590 | 6.250 | 4.520 | 4.570 | 282,336,818 | 1,477,327,400 |
| 2024/11/01 | 5.590 | 6.200 | 4.750 | 5.580 | 290,597,472 | 1,607,004,020 |
| 2024/10/08 | 5.430 | 5.800 | 4.110 | 5.580 | 284,711,771 | 1,489,042,562 |
| 2024/09/02 | 3.240 | 5.000 | 3.180 | 4.990 | 261,160,105 | 1,071,409,330 |
| 2024/08/01 | 3.150 | 3.980 | 3.070 | 3.250 | 246,441,203 | 828,658,545 |
| 2024/07/01 | 3.250 | 3.250 | 2.710 | 3.160 | 116,506,151 | 360,295,271 |
| 2024/06/03 | 3.830 | 4.100 | 3.050 | 3.200 | 117,587,762 | 416,848,616 |
| 2024/05/06 | 4.590 | 4.870 | 4.130 | 4.260 | 87,362,461 | 389,854,982 |
| 2024/04/01 | 5.250 | 5.390 | 3.780 | 4.590 | 110,534,729 | 525,316,299 |
| 2024/03/01 | 4.460 | 5.500 | 4.340 | 5.220 | 185,317,991 | 904,351,796 |
| 2024/02/01 | 4.990 | 5.050 | 2.970 | 4.470 | 250,334,112 | 1,093,960,069 |
| 2024/01/02 | 6.130 | 6.510 | 5.030 | 5.070 | 161,407,965 | 917,604,281 |
| 2023/12/01 | 6.520 | 6.980 | 5.840 | 6.120 | 211,337,542 | 1,345,163,454 |
| 2023/11/01 | 5.430 | 6.980 | 5.320 | 6.540 | 274,174,976 | 1,663,556,666 |
| 2023/10/09 | 5.520 | 5.560 | 5.050 | 5.370 | 95,851,593 | 515,202,312 |
| 2023/09/01 | 5.610 | 5.800 | 5.370 | 5.540 | 114,431,758 | 638,529,209 |
| 2023/08/01 | 5.700 | 6.640 | 4.990 | 5.330 | 364,758,923 | 2,066,359,298 |
| 2023/07/03 | 5.370 | 5.770 | 5.270 | 5.730 | 60,911,354 | 337,144,344 |
| 2023/06/01 | 5.490 | 5.610 | 4.950 | 5.370 | 53,015,755 | 283,899,368 |
| 2023/05/04 | 5.730 | 6.070 | 5.440 | 5.480 | 60,101,750 | 341,377,940 |
| 2023/04/03 | 6.060 | 6.270 | 5.370 | 5.750 | 75,136,233 | 440,486,165 |
| 2023/03/01 | 7.000 | 7.210 | 6.070 | 6.140 | 94,543,844 | 624,462,089 |
| 2023/02/01 | 6.620 | 7.080 | 6.480 | 6.990 | 128,174,612 | 870,626,052 |
| 2023/01/03 | 6.170 | 6.710 | 6.120 | 6.630 | 88,940,466 | 569,886,035 |
| 2022/12/01 | 6.780 | 7.400 | 6.110 | 6.170 | 188,605,113 | 1,247,622,822 |
| 2022/11/01 | 6.100 | 7.300 | 6.010 | 6.730 | 186,944,467 | 1,221,682,091 |
| 2022/10/10 | 6.820 | 7.060 | 6.010 | 6.100 | 140,130,431 | 910,497,475 |
| 2022/09/01 | 7.590 | 9.220 | 6.750 | 6.750 | 489,781,898 | 3,711,322,332 |
| 2022/08/01 | 6.490 | 8.680 | 5.990 | 7.560 | 434,789,006 | 3,121,785,063 |
| 2022/07/01 | 6.150 | 6.900 | 6.030 | 6.490 | 158,035,778 | 1,010,243,710 |
| 2022/06/01 | 5.580 | 6.500 | 5.500 | 6.150 | 166,989,286 | 990,663,939 |
| 2022/05/05 | 5.230 | 6.280 | 4.870 | 5.620 | 173,061,931 | 951,840,620 |
| 2022/04/01 | 6.870 | 7.090 | 4.810 | 5.180 | 248,087,826 | 1,485,425,858 |
| 2022/03/01 | 6.090 | 7.360 | 6.010 | 7.000 | 410,941,453 | 2,718,377,711 |
| 2022/02/07 | 5.520 | 6.360 | 5.440 | 5.980 | 100,877,225 | 587,609,835 |
| 2022/01/04 | 5.940 | 6.280 | 5.230 | 5.450 | 108,724,607 | 622,448,375 |
| 2021/12/01 | 6.400 | 6.600 | 5.640 | 5.940 | 154,621,516 | 950,149,215 |
| 2021/11/01 | 5.570 | 6.640 | 5.310 | 6.430 | 170,823,067 | 1,022,803,113 |
| 2021/10/08 | 5.590 | 5.860 | 5.180 | 5.490 | 41,414,645 | 229,022,986 |
| 2021/09/01 | 6.120 | 6.360 | 5.370 | 5.560 | 115,336,805 | 675,008,651 |
| 2021/08/02 | 5.160 | 6.500 | 5.090 | 6.120 | 166,686,471 | 953,029,897 |
| 2021/07/01 | 6.840 | 6.920 | 5.000 | 5.140 | 133,588,055 | 798,188,628 |
| 2021/06/01 | 6.920 | 7.300 | 6.690 | 6.850 | 71,663,640 | 497,345,661 |
| 2021/05/06 | 6.660 | 7.230 | 6.630 | 6.920 | 76,763,898 | 526,600,340 |
| 2021/04/01 | 7.880 | 8.710 | 6.630 | 6.660 | 168,856,331 | 1,261,356,792 |
| 2021/03/01 | 7.980 | 8.360 | 7.700 | 7.920 | 65,250,368 | 521,350,440 |
| 2021/02/01 | 9.790 | 9.850 | 7.800 | 7.950 | 80,352,984 | 710,923,025 |
| 2021/01/04 | 9.170 | 10.530 | 8.550 | 9.760 | 180,557,353 | 1,715,746,246 |
| 2020/12/01 | 8.860 | 9.590 | 8.060 | 9.150 | 142,340,378 | 1,268,964,469 |
| 2020/11/02 | 9.790 | 10.040 | 8.700 | 8.870 | 63,081,388 | 589,810,977 |
| 2020/10/09 | 9.800 | 10.830 | 9.650 | 9.730 | 117,734,258 | 1,177,636,915 |
| 2020/09/01 | 10.100 | 10.680 | 9.260 | 9.640 | 162,077,918 | 1,607,812,946 |
| 2020/08/03 | 10.470 | 11.940 | 9.890 | 10.110 | 267,231,944 | 2,833,326,686 |
| 2020/07/01 | 7.110 | 11.400 | 6.940 | 10.440 | 772,657,850 | 6,932,672,559 |
| 2020/06/01 | 6.770 | 7.900 | 6.690 | 7.080 | 400,062,955 | 2,844,447,610 |
| 2020/05/06 | 8.850 | 11.100 | 6.610 | 6.720 | 577,826,187 | 4,807,513,875 |
| 2020/04/01 | 8.020 | 14.380 | 7.300 | 9.610 | 454,479,916 | 4,466,401,374 |
| 2020/03/02 | 5.680 | 9.450 | 5.670 | 8.410 | 433,179,340 | 3,163,292,130 |
| 2020/02/03 | 6.080 | 6.520 | 5.450 | 5.610 | 207,992,927 | 1,230,278,163 |
| 2020/01/02 | 6.880 | 7.050 | 6.440 | 6.750 | 143,394,755 | 972,216,438 |
| 2019/12/02 | 6.500 | 7.340 | 6.280 | 6.810 | 125,410,303 | 844,324,864 |
| 2019/11/01 | 7.050 | 7.180 | 6.150 | 6.450 | 67,943,812 | 455,733,118 |
| 2019/10/08 | 7.000 | 7.950 | 6.580 | 7.080 | 128,783,891 | 921,126,780 |
| 2019/09/02 | 6.670 | 7.680 | 6.670 | 6.980 | 222,093,861 | 1,554,657,027 |
| 2019/08/01 | 6.190 | 6.880 | 5.630 | 6.810 | 121,781,848 | 776,663,735 |
| 2019/07/01 | 7.080 | 7.280 | 6.010 | 6.180 | 111,524,293 | 740,242,494 |
| 2019/06/03 | 6.600 | 7.200 | 5.970 | 6.940 | 155,136,213 | 1,035,922,062 |
| 2019/05/06 | 6.890 | 7.280 | 6.250 | 6.570 | 187,997,572 | 1,268,513,617 |
| 2019/04/01 | 8.150 | 10.390 | 7.130 | 7.610 | 523,512,698 | 4,355,625,647 |
| 2019/03/01 | 7.920 | 9.550 | 7.420 | 8.130 | 460,040,309 | 3,797,632,750 |
| 2019/02/01 | 6.170 | 8.450 | 6.030 | 8.090 | 315,462,706 | 2,266,599,542 |
| 2019/01/02 | 5.750 | 7.030 | 5.670 | 6.120 | 247,003,691 | 1,517,220,171 |
| 2018/12/03 | 6.920 | 7.560 | 5.630 | 5.670 | 210,135,605 | 1,354,323,974 |
| 2018/11/01 | 4.920 | 7.300 | 4.880 | 6.290 | 564,753,050 | 3,302,393,459 |