日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.330 | 7.400 | 6.410 | 6.470 | 43,402,031 | 299,582,518 |
| 2026/03/02 | 8.250 | 8.280 | 7.170 | 7.260 | 349,354,838 | 2,704,006,446 |
| 2026/02/02 | 8.200 | 9.120 | 7.930 | 8.360 | 410,359,313 | 3,448,044,127 |
| 2026/01/05 | 7.130 | 9.300 | 7.040 | 8.340 | 617,915,235 | 4,913,970,906 |
| 2025/12/01 | 7.870 | 8.590 | 6.860 | 7.130 | 273,474,250 | 2,081,822,728 |
| 2025/11/03 | 9.500 | 10.160 | 7.470 | 7.880 | 534,377,259 | 4,677,136,959 |
| 2025/10/09 | 9.110 | 10.890 | 8.460 | 9.530 | 1,389,860,889 | 13,200,203,793 |
| 2025/09/01 | 6.100 | 9.900 | 6.000 | 8.920 | 1,759,686,804 | 13,602,378,994 |
| 2025/08/01 | 6.180 | 6.650 | 6.020 | 6.100 | 224,152,425 | 1,398,150,750 |
| 2025/07/01 | 5.930 | 7.650 | 5.800 | 6.180 | 589,924,384 | 3,769,616,813 |
| 2025/06/03 | 5.930 | 6.350 | 5.500 | 5.880 | 132,945,784 | 786,374,312 |
| 2025/05/06 | 6.610 | 6.760 | 5.870 | 5.950 | 188,274,370 | 1,185,657,845 |
| 2025/04/01 | 6.670 | 7.480 | 5.670 | 6.550 | 568,616,788 | 3,748,606,174 |
| 2025/03/03 | 6.250 | 6.910 | 5.690 | 6.890 | 275,186,860 | 1,770,827,444 |
| 2025/02/05 | 4.350 | 6.720 | 4.290 | 6.300 | 505,176,099 | 2,735,528,576 |
| 2025/01/02 | 3.950 | 4.610 | 3.760 | 4.240 | 366,385,338 | 1,516,835,299 |
| 2024/12/02 | 4.500 | 4.810 | 3.950 | 3.960 | 204,015,020 | 878,284,661 |
| 2024/11/01 | 4.250 | 4.880 | 4.110 | 4.500 | 310,035,938 | 1,375,009,385 |
| 2024/10/08 | 4.930 | 4.950 | 3.900 | 4.230 | 207,138,964 | 932,643,185 |
| 2024/09/02 | 3.580 | 4.570 | 3.470 | 4.510 | 112,157,693 | 452,275,897 |
| 2024/08/01 | 3.890 | 3.990 | 3.410 | 3.590 | 85,146,417 | 316,744,671 |
| 2024/07/01 | 3.740 | 3.980 | 3.580 | 3.880 | 83,984,379 | 318,720,718 |
| 2024/06/03 | 4.050 | 4.090 | 3.660 | 3.740 | 105,940,342 | 411,578,228 |
| 2024/05/06 | 4.390 | 5.320 | 4.010 | 4.050 | 404,270,732 | 1,795,972,726 |
| 2024/04/01 | 4.000 | 5.190 | 3.780 | 4.310 | 400,190,313 | 1,728,822,152 |
| 2024/03/01 | 3.880 | 4.180 | 3.690 | 4.000 | 128,271,401 | 505,068,641 |
| 2024/02/01 | 4.250 | 4.290 | 2.980 | 3.890 | 171,390,285 | 660,281,072 |
| 2024/01/02 | 4.950 | 4.970 | 4.250 | 4.290 | 123,696,163 | 570,857,792 |
| 2023/12/01 | 5.000 | 5.460 | 4.780 | 5.000 | 209,742,880 | 1,061,298,972 |
| 2023/11/01 | 4.960 | 6.120 | 4.870 | 5.000 | 583,909,235 | 3,058,224,618 |
| 2023/10/09 | 5.080 | 5.120 | 4.580 | 5.000 | 126,618,736 | 626,129,649 |
| 2023/09/01 | 5.560 | 5.620 | 5.050 | 5.110 | 112,572,765 | 600,575,701 |
| 2023/08/01 | 5.900 | 6.050 | 5.370 | 5.490 | 163,625,523 | 933,074,544 |
| 2023/07/03 | 5.280 | 5.940 | 5.260 | 5.850 | 125,934,922 | 703,031,702 |
| 2023/06/01 | 5.060 | 5.410 | 4.940 | 5.270 | 90,213,733 | 466,404,999 |
| 2023/05/04 | 5.160 | 5.540 | 4.920 | 5.050 | 81,516,998 | 421,239,087 |
| 2023/04/03 | 5.330 | 5.440 | 4.950 | 5.250 | 103,034,585 | 540,158,811 |
| 2023/03/01 | 5.740 | 5.790 | 5.230 | 5.310 | 84,297,520 | 465,111,566 |
| 2023/02/01 | 5.570 | 5.750 | 5.450 | 5.730 | 88,008,054 | 495,045,303 |
| 2023/01/03 | 5.200 | 5.620 | 5.140 | 5.580 | 67,852,234 | 365,384,280 |
| 2022/12/01 | 5.990 | 6.040 | 5.150 | 5.180 | 141,783,008 | 792,567,014 |
| 2022/11/01 | 4.970 | 6.230 | 4.930 | 5.940 | 207,653,230 | 1,145,726,696 |
| 2022/10/10 | 5.270 | 5.400 | 4.860 | 4.960 | 61,184,684 | 313,418,543 |
| 2022/09/01 | 5.550 | 6.680 | 5.220 | 5.270 | 186,222,420 | 1,057,743,345 |
| 2022/08/01 | 5.370 | 5.800 | 5.040 | 5.540 | 108,802,095 | 591,611,391 |
| 2022/07/01 | 5.750 | 5.760 | 5.130 | 5.380 | 113,110,923 | 622,675,631 |
| 2022/06/01 | 5.170 | 6.930 | 4.970 | 5.800 | 321,101,631 | 1,835,898,575 |
| 2022/05/05 | 5.140 | 5.700 | 4.920 | 5.180 | 134,158,226 | 702,318,313 |
| 2022/04/01 | 6.500 | 7.360 | 4.750 | 5.190 | 239,728,255 | 1,426,383,117 |
| 2022/03/01 | 5.760 | 6.730 | 4.990 | 6.570 | 146,112,102 | 878,499,013 |
| 2022/02/07 | 5.830 | 6.130 | 5.590 | 5.750 | 46,862,292 | 272,972,850 |
| 2022/01/04 | 6.410 | 7.140 | 5.710 | 5.850 | 119,031,914 | 747,222,840 |
| 2021/12/01 | 5.730 | 7.000 | 5.730 | 6.500 | 225,252,658 | 1,405,576,585 |
| 2021/11/01 | 4.710 | 6.000 | 4.550 | 5.750 | 128,655,905 | 675,765,141 |
| 2021/10/08 | 5.180 | 5.560 | 4.670 | 4.730 | 62,995,964 | 317,184,678 |
| 2021/09/01 | 5.240 | 5.960 | 4.950 | 5.230 | 86,585,697 | 462,800,550 |
| 2021/08/02 | 5.680 | 5.840 | 5.200 | 5.260 | 100,029,975 | 549,664,712 |
| 2021/07/01 | 6.290 | 6.550 | 5.460 | 5.560 | 65,496,447 | 390,686,306 |
| 2021/06/01 | 6.110 | 7.140 | 5.800 | 6.290 | 199,784,208 | 1,265,632,957 |
| 2021/05/06 | 4.680 | 6.380 | 4.640 | 6.150 | 98,462,060 | 537,849,002 |
| 2021/04/01 | 4.800 | 4.980 | 4.580 | 4.630 | 58,068,354 | 275,679,510 |
| 2021/03/01 | 4.430 | 5.200 | 4.240 | 4.850 | 58,498,441 | 273,772,703 |
| 2021/02/01 | 4.570 | 4.670 | 4.140 | 4.440 | 29,769,587 | 132,623,510 |
| 2021/01/04 | 4.920 | 5.100 | 4.450 | 4.530 | 37,501,109 | 178,130,267 |
| 2020/12/01 | 5.080 | 5.170 | 4.570 | 4.990 | 46,358,777 | 229,591,843 |
| 2020/11/02 | 4.520 | 5.380 | 4.490 | 5.140 | 64,390,108 | 314,384,702 |
| 2020/10/09 | 5.160 | 5.210 | 4.500 | 4.510 | 27,592,928 | 133,687,736 |
| 2020/09/01 | 5.230 | 5.250 | 4.700 | 5.110 | 47,672,761 | 241,820,080 |
| 2020/08/03 | 5.590 | 5.870 | 4.990 | 5.230 | 78,930,212 | 427,801,749 |
| 2020/07/01 | 4.680 | 6.100 | 4.660 | 5.540 | 218,152,291 | 1,144,208,766 |
| 2020/06/01 | 4.560 | 4.770 | 4.450 | 4.670 | 37,694,230 | 173,864,635 |
| 2020/05/06 | 4.590 | 4.720 | 4.060 | 4.560 | 28,841,982 | 129,284,184 |
| 2020/04/01 | 4.460 | 4.710 | 4.430 | 4.640 | 40,696,701 | 185,576,956 |
| 2020/03/02 | 4.870 | 5.260 | 4.420 | 4.470 | 80,491,762 | 382,738,328 |
| 2020/02/03 | 4.410 | 4.930 | 4.220 | 4.840 | 94,687,301 | 435,561,584 |
| 2020/01/02 | 5.250 | 5.340 | 4.810 | 4.880 | 53,277,670 | 270,117,786 |
| 2019/12/02 | 4.930 | 5.310 | 4.810 | 5.210 | 61,748,886 | 312,758,107 |
| 2019/11/01 | 5.120 | 5.330 | 4.830 | 4.910 | 42,387,166 | 213,949,220 |
| 2019/10/08 | 5.430 | 5.450 | 5.020 | 5.120 | 70,456,149 | 370,247,062 |
| 2019/09/02 | 4.330 | 5.510 | 4.320 | 5.350 | 172,039,242 | 839,121,402 |
| 2019/08/01 | 4.250 | 4.450 | 3.740 | 4.350 | 89,703,956 | 376,532,355 |
| 2019/07/01 | 4.340 | 4.650 | 4.200 | 4.260 | 87,174,665 | 380,299,476 |
| 2019/06/03 | 4.370 | 4.440 | 4.160 | 4.280 | 63,261,906 | 272,816,969 |
| 2019/05/06 | 4.620 | 4.720 | 4.290 | 4.350 | 100,690,892 | 452,605,559 |
| 2019/04/01 | 5.120 | 5.740 | 4.550 | 4.770 | 212,065,644 | 1,069,871,173 |
| 2019/03/01 | 4.650 | 5.120 | 4.570 | 5.110 | 218,842,992 | 1,064,124,048 |
| 2019/02/01 | 4.120 | 4.920 | 4.050 | 4.690 | 125,747,338 | 558,946,917 |
| 2019/01/02 | 3.780 | 4.410 | 3.650 | 4.110 | 79,510,261 | 317,047,165 |
| 2018/12/03 | 4.020 | 4.300 | 3.760 | 3.770 | 90,495,884 | 358,589,940 |
| 2018/11/01 | 4.340 | 4.620 | 3.840 | 3.950 | 304,214,558 | 1,273,898,461 |