日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.300 | 7.340 | 6.000 | 6.050 | 350,647,829 | 2,339,697,639 |
| 2026/03/02 | 6.360 | 8.820 | 6.100 | 7.620 | 1,988,892,694 | 14,369,749,714 |
| 2026/02/02 | 5.780 | 6.440 | 5.740 | 6.400 | 531,931,019 | 3,239,459,905 |
| 2026/01/05 | 5.430 | 6.260 | 5.420 | 5.790 | 741,556,139 | 4,245,408,895 |
| 2025/12/01 | 5.370 | 6.830 | 5.360 | 5.420 | 1,610,980,434 | 9,255,082,593 |
| 2025/11/03 | 5.200 | 6.090 | 5.180 | 5.390 | 1,065,434,670 | 5,822,600,471 |
| 2025/10/09 | 5.150 | 5.430 | 5.050 | 5.190 | 296,358,932 | 1,542,548,241 |
| 2025/09/01 | 5.210 | 5.400 | 5.120 | 5.150 | 284,370,122 | 1,484,412,036 |
| 2025/08/01 | 5.180 | 5.600 | 5.150 | 5.210 | 353,344,299 | 1,867,424,620 |
| 2025/07/01 | 5.110 | 5.590 | 5.110 | 5.190 | 354,007,528 | 1,858,539,522 |
| 2025/06/03 | 5.320 | 5.440 | 5.000 | 5.120 | 231,064,996 | 1,206,159,279 |
| 2025/05/06 | 5.570 | 5.700 | 5.310 | 5.330 | 295,438,426 | 1,618,263,978 |
| 2025/04/01 | 5.240 | 5.890 | 4.710 | 5.540 | 449,698,286 | 2,403,637,338 |
| 2025/03/03 | 5.070 | 5.450 | 4.880 | 5.240 | 324,283,922 | 1,673,305,037 |
| 2025/02/05 | 5.510 | 5.630 | 5.050 | 5.090 | 270,715,134 | 1,440,204,512 |
| 2025/01/02 | 6.280 | 6.450 | 5.000 | 5.510 | 225,920,324 | 1,312,597,082 |
| 2024/12/02 | 6.380 | 6.590 | 5.830 | 6.090 | 381,985,581 | 2,376,905,277 |
| 2024/11/01 | 6.180 | 6.600 | 5.630 | 6.400 | 581,455,729 | 3,606,479,159 |
| 2024/10/07 | 4.870 | 6.240 | 4.850 | 6.120 | 665,058,727 | 3,671,124,173 |
| 2024/09/02 | 4.640 | 5.150 | 4.190 | 5.060 | 228,187,319 | 1,086,171,638 |
| 2024/08/01 | 5.260 | 5.520 | 4.500 | 4.640 | 217,127,355 | 1,081,294,227 |
| 2024/07/01 | 4.810 | 5.540 | 4.810 | 5.300 | 327,240,614 | 1,673,835,740 |
| 2024/06/03 | 5.060 | 5.090 | 4.610 | 4.820 | 244,291,883 | 1,195,808,767 |
| 2024/05/06 | 4.540 | 5.480 | 4.530 | 5.050 | 605,797,558 | 2,968,408,034 |
| 2024/04/01 | 4.320 | 4.610 | 4.280 | 4.520 | 237,029,168 | 1,050,631,787 |
| 2024/03/01 | 4.010 | 4.410 | 3.950 | 4.320 | 219,904,686 | 917,552,302 |
| 2024/02/01 | 3.970 | 4.120 | 3.330 | 4.020 | 204,053,801 | 787,647,671 |
| 2024/01/02 | 4.380 | 4.510 | 3.810 | 4.000 | 179,128,465 | 747,861,341 |
| 2023/12/01 | 4.490 | 4.530 | 4.210 | 4.370 | 120,513,275 | 530,258,410 |
| 2023/11/01 | 4.500 | 4.640 | 4.410 | 4.500 | 131,202,662 | 592,052,012 |
| 2023/10/09 | 4.680 | 4.710 | 4.270 | 4.500 | 97,537,019 | 442,818,066 |
| 2023/09/01 | 4.780 | 5.010 | 4.590 | 4.670 | 172,474,473 | 821,409,677 |
| 2023/08/01 | 5.420 | 5.480 | 4.670 | 4.780 | 183,632,905 | 934,232,404 |
| 2023/07/03 | 5.580 | 5.690 | 5.280 | 5.410 | 201,319,088 | 1,105,241,793 |
| 2023/06/01 | 5.730 | 5.800 | 5.320 | 5.580 | 290,593,842 | 1,629,504,969 |
| 2023/05/04 | 5.290 | 5.940 | 5.260 | 5.720 | 487,485,735 | 2,706,764,543 |
| 2023/04/03 | 5.200 | 5.400 | 5.090 | 5.280 | 144,539,349 | 757,747,537 |
| 2023/03/01 | 5.560 | 5.740 | 5.120 | 5.190 | 189,665,511 | 1,024,667,923 |
| 2023/02/01 | 5.500 | 5.890 | 5.410 | 5.560 | 286,114,256 | 1,599,378,691 |
| 2023/01/03 | 5.380 | 5.550 | 5.210 | 5.500 | 168,694,789 | 912,638,808 |
| 2022/12/01 | 5.790 | 5.870 | 5.060 | 5.370 | 192,779,891 | 1,064,626,948 |
| 2022/11/01 | 5.250 | 5.960 | 5.220 | 5.740 | 291,098,475 | 1,613,413,297 |
| 2022/10/10 | 5.720 | 6.100 | 5.200 | 5.220 | 177,505,483 | 986,930,485 |
| 2022/09/01 | 6.720 | 7.200 | 5.710 | 5.720 | 231,328,283 | 1,466,042,993 |
| 2022/08/01 | 7.350 | 7.580 | 6.690 | 6.730 | 467,827,657 | 3,315,728,518 |
| 2022/07/01 | 8.550 | 8.970 | 7.120 | 7.410 | 791,444,036 | 6,341,445,338 |
| 2022/06/01 | 8.220 | 8.800 | 7.780 | 8.450 | 831,252,292 | 6,909,784,677 |
| 2022/05/05 | 7.270 | 8.570 | 7.120 | 8.320 | 612,997,797 | 4,793,642,772 |
| 2022/04/01 | 7.440 | 7.990 | 6.300 | 7.250 | 435,586,153 | 3,155,821,678 |
| 2022/03/01 | 8.040 | 8.240 | 6.580 | 7.510 | 500,026,946 | 3,796,454,587 |
| 2022/02/07 | 7.310 | 8.340 | 7.250 | 8.010 | 415,079,422 | 3,207,526,233 |
| 2022/01/04 | 8.770 | 8.880 | 7.000 | 7.170 | 497,947,201 | 3,961,169,983 |
| 2021/12/01 | 8.340 | 11.180 | 8.330 | 8.770 | 1,671,064,365 | 15,298,594,261 |
| 2021/11/01 | 8.350 | 9.130 | 7.500 | 8.390 | 1,343,124,336 | 11,205,014,773 |
| 2021/10/08 | 9.570 | 9.620 | 7.080 | 8.450 | 1,470,302,408 | 12,762,224,901 |
| 2021/09/01 | 5.690 | 10.860 | 5.500 | 9.500 | 2,724,703,768 | 21,491,100,970 |
| 2021/08/02 | 5.240 | 5.750 | 5.020 | 5.650 | 459,617,743 | 2,488,830,078 |
| 2021/07/01 | 4.940 | 5.550 | 4.700 | 5.240 | 364,949,606 | 1,863,980,112 |
| 2021/06/01 | 4.870 | 5.320 | 4.640 | 4.940 | 300,113,935 | 1,483,313,123 |
| 2021/05/06 | 4.410 | 4.920 | 4.330 | 4.870 | 207,682,308 | 962,088,291 |
| 2021/04/01 | 5.000 | 5.680 | 4.320 | 4.400 | 507,644,647 | 2,462,076,537 |
| 2021/03/01 | 4.340 | 5.390 | 4.320 | 5.030 | 886,577,516 | 4,228,974,751 |
| 2021/02/01 | 3.910 | 4.850 | 3.830 | 4.300 | 416,606,187 | 1,759,119,624 |
| 2021/01/04 | 4.070 | 4.460 | 3.630 | 3.990 | 367,589,535 | 1,484,142,747 |
| 2020/12/01 | 3.560 | 4.380 | 3.360 | 4.140 | 453,980,605 | 1,752,365,135 |
| 2020/11/02 | 3.440 | 3.660 | 3.370 | 3.560 | 66,447,740 | 233,065,448 |
| 2020/10/09 | 3.860 | 4.100 | 3.400 | 3.410 | 122,835,939 | 453,571,704 |
| 2020/09/01 | 3.860 | 3.920 | 3.580 | 3.730 | 101,024,219 | 381,113,866 |
| 2020/08/03 | 4.180 | 4.300 | 3.750 | 3.860 | 228,535,274 | 919,283,139 |
| 2020/07/01 | 3.430 | 4.280 | 3.400 | 4.180 | 351,797,845 | 1,344,747,262 |
| 2020/06/01 | 3.470 | 3.500 | 3.290 | 3.440 | 80,943,340 | 277,230,939 |
| 2020/05/06 | 3.230 | 3.570 | 3.220 | 3.480 | 101,595,183 | 342,883,742 |
| 2020/04/01 | 3.080 | 3.310 | 3.030 | 3.260 | 78,163,709 | 247,778,957 |
| 2020/03/02 | 3.160 | 3.490 | 3.040 | 3.060 | 133,526,681 | 425,616,295 |
| 2020/02/03 | 3.050 | 3.420 | 2.960 | 3.170 | 126,366,654 | 398,054,960 |
| 2020/01/02 | 3.480 | 4.380 | 3.260 | 3.390 | 189,713,913 | 688,187,219 |
| 2019/12/02 | 3.230 | 3.480 | 3.170 | 3.460 | 56,895,357 | 189,746,015 |
| 2019/11/01 | 3.500 | 3.550 | 3.160 | 3.230 | 49,548,809 | 166,483,998 |
| 2019/10/08 | 3.570 | 3.740 | 3.480 | 3.510 | 68,286,832 | 244,125,424 |
| 2019/09/02 | 3.670 | 4.020 | 3.560 | 3.570 | 93,183,489 | 345,244,826 |
| 2019/08/01 | 3.880 | 3.950 | 3.500 | 3.630 | 82,883,965 | 309,986,029 |
| 2019/07/01 | 4.290 | 4.600 | 3.830 | 3.880 | 182,147,217 | 755,910,950 |
| 2019/06/03 | 4.640 | 4.680 | 4.000 | 4.230 | 150,495,622 | 660,299,541 |
| 2019/05/06 | 4.150 | 4.930 | 3.840 | 4.590 | 347,983,148 | 1,523,296,230 |
| 2019/04/01 | 4.880 | 5.770 | 4.020 | 4.250 | 391,234,119 | 1,850,537,382 |
| 2019/03/01 | 3.800 | 4.440 | 3.750 | 4.440 | 153,569,657 | 630,787,366 |
| 2019/02/01 | 3.260 | 4.150 | 3.200 | 3.800 | 286,909,052 | 1,033,589,859 |
| 2019/01/02 | 3.180 | 3.490 | 2.980 | 3.170 | 56,012,638 | 179,520,504 |
| 2018/12/03 | 3.330 | 3.430 | 3.010 | 3.180 | 35,695,258 | 115,563,397 |
| 2018/11/01 | 2.890 | 3.970 | 2.870 | 3.250 | 119,591,566 | 388,074,631 |