日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.780 | 5.810 | 5.560 | 5.560 | 53,997,395 | 306,570,210 |
| 2026/03/02 | 6.910 | 6.960 | 5.680 | 5.680 | 624,835,137 | 3,941,147,626 |
| 2026/02/02 | 6.660 | 8.280 | 6.600 | 7.060 | 930,910,164 | 6,656,007,672 |
| 2026/01/05 | 6.830 | 7.450 | 6.230 | 6.720 | 829,202,370 | 5,644,795,133 |
| 2025/12/01 | 6.970 | 7.440 | 6.520 | 6.810 | 924,524,489 | 6,411,577,331 |
| 2025/11/03 | 6.690 | 7.860 | 6.470 | 6.960 | 1,346,899,650 | 9,421,563,051 |
| 2025/10/09 | 5.990 | 7.310 | 5.920 | 6.620 | 1,020,084,576 | 6,589,746,360 |
| 2025/09/01 | 5.750 | 6.130 | 5.590 | 5.970 | 700,645,328 | 4,105,781,622 |
| 2025/08/01 | 5.760 | 6.000 | 5.620 | 5.750 | 493,382,744 | 2,852,985,717 |
| 2025/07/01 | 5.860 | 6.370 | 5.730 | 5.780 | 512,636,246 | 3,042,496,120 |
| 2025/06/03 | 6.150 | 6.250 | 5.680 | 5.870 | 323,109,378 | 1,934,617,400 |
| 2025/05/06 | 6.700 | 7.020 | 6.150 | 6.190 | 617,566,950 | 4,023,448,679 |
| 2025/04/01 | 5.950 | 7.050 | 5.400 | 6.560 | 1,275,196,734 | 7,957,227,620 |
| 2025/03/03 | 5.800 | 6.570 | 5.490 | 5.950 | 771,227,150 | 4,590,729,610 |
| 2025/02/05 | 5.990 | 6.230 | 5.470 | 5.780 | 618,348,364 | 3,628,159,025 |
| 2025/01/02 | 7.220 | 7.390 | 5.710 | 5.990 | 583,060,294 | 3,835,079,083 |
| 2024/12/02 | 7.580 | 8.880 | 7.100 | 7.190 | 1,485,107,451 | 11,416,763,529 |
| 2024/11/01 | 7.130 | 9.180 | 6.710 | 7.650 | 1,322,745,995 | 10,142,154,916 |
| 2024/10/08 | 7.000 | 7.400 | 5.620 | 7.190 | 1,118,494,817 | 7,608,560,992 |
| 2024/09/02 | 5.000 | 6.410 | 4.530 | 6.410 | 490,020,340 | 2,737,988,649 |
| 2024/08/01 | 5.200 | 5.270 | 4.360 | 4.810 | 346,851,603 | 1,703,041,370 |
| 2024/07/01 | 4.260 | 5.600 | 4.210 | 5.220 | 773,469,895 | 3,730,058,568 |
| 2024/06/03 | 5.220 | 5.230 | 4.160 | 4.250 | 283,274,099 | 1,335,637,376 |
| 2024/05/06 | 5.930 | 6.250 | 5.170 | 5.260 | 449,364,092 | 2,540,030,530 |
| 2024/04/01 | 5.940 | 6.470 | 5.330 | 5.840 | 323,121,920 | 1,904,803,718 |
| 2024/03/01 | 6.560 | 6.630 | 5.760 | 5.860 | 410,411,706 | 2,545,578,606 |
| 2024/02/01 | 5.930 | 6.760 | 4.870 | 6.560 | 366,978,811 | 2,212,882,230 |
| 2024/01/02 | 7.180 | 7.350 | 5.910 | 5.980 | 394,933,020 | 2,608,532,597 |
| 2023/12/01 | 7.750 | 8.070 | 6.730 | 7.230 | 440,199,743 | 3,277,287,086 |
| 2023/11/01 | 7.100 | 8.310 | 6.990 | 7.860 | 702,067,099 | 5,311,137,603 |
| 2023/10/09 | 7.300 | 7.560 | 6.620 | 7.150 | 492,467,967 | 3,524,839,473 |
| 2023/09/01 | 6.260 | 7.360 | 5.870 | 7.260 | 642,182,872 | 4,294,597,956 |
| 2023/08/01 | 6.880 | 7.160 | 5.970 | 6.190 | 565,626,810 | 3,704,855,605 |
| 2023/07/03 | 6.850 | 7.370 | 5.520 | 6.950 | 869,231,985 | 5,799,950,419 |
| 2023/06/01 | 7.450 | 7.790 | 6.640 | 6.860 | 384,798,280 | 2,764,775,641 |
| 2023/05/04 | 8.000 | 8.140 | 7.160 | 7.450 | 390,787,183 | 3,004,176,469 |
| 2023/04/03 | 8.570 | 9.050 | 7.670 | 8.070 | 464,992,835 | 3,878,040,243 |
| 2023/03/01 | 9.800 | 9.990 | 8.240 | 8.560 | 816,268,365 | 7,466,814,868 |
| 2023/02/01 | 9.880 | 10.450 | 9.730 | 9.870 | 1,109,021,821 | 11,070,810,328 |
| 2023/01/03 | 10.330 | 11.050 | 9.600 | 9.890 | 1,327,947,576 | 13,568,304,357 |
| 2022/12/01 | 6.550 | 13.800 | 6.360 | 10.430 | 2,449,864,060 | 22,746,987,797 |
| 2022/11/01 | 5.620 | 7.000 | 5.600 | 6.490 | 863,153,133 | 5,332,128,479 |
| 2022/10/10 | 5.120 | 5.890 | 4.890 | 5.600 | 354,745,393 | 1,906,756,487 |
| 2022/09/01 | 5.500 | 5.800 | 4.930 | 5.120 | 336,204,554 | 1,794,491,806 |
| 2022/08/01 | 5.920 | 6.060 | 5.410 | 5.520 | 393,180,682 | 2,251,942,356 |
| 2022/07/01 | 6.280 | 6.300 | 5.440 | 5.980 | 533,327,159 | 3,199,962,954 |
| 2022/06/01 | 6.140 | 7.590 | 6.130 | 6.310 | 1,729,335,765 | 11,314,179,242 |
| 2022/05/05 | 5.180 | 6.500 | 4.860 | 6.190 | 1,019,486,032 | 5,793,229,376 |
| 2022/04/01 | 6.460 | 7.280 | 4.600 | 5.120 | 1,125,826,055 | 6,602,969,812 |
| 2022/03/01 | 6.090 | 6.920 | 5.060 | 6.590 | 743,503,852 | 4,583,701,247 |
| 2022/02/07 | 6.140 | 6.520 | 5.940 | 6.110 | 286,230,757 | 1,768,190,501 |
| 2022/01/04 | 6.920 | 7.060 | 5.820 | 6.080 | 489,254,014 | 3,165,473,470 |
| 2021/12/01 | 6.690 | 7.640 | 6.540 | 6.910 | 725,933,986 | 5,041,611,532 |
| 2021/11/01 | 6.690 | 7.050 | 5.930 | 6.680 | 659,680,841 | 4,345,647,540 |
| 2021/10/08 | 7.330 | 8.000 | 6.610 | 6.710 | 503,640,414 | 3,607,324,465 |
| 2021/09/01 | 9.560 | 10.980 | 7.080 | 7.260 | 1,123,730,480 | 9,798,929,785 |
| 2021/08/02 | 7.410 | 10.700 | 7.210 | 9.510 | 1,446,873,216 | 12,598,648,528 |
| 2021/07/01 | 7.370 | 8.240 | 6.770 | 7.460 | 911,894,232 | 6,802,730,970 |
| 2021/06/01 | 8.180 | 8.600 | 7.340 | 7.370 | 989,310,833 | 7,788,349,532 |
| 2021/05/06 | 6.840 | 9.180 | 6.250 | 8.160 | 1,270,751,403 | 9,667,241,298 |
| 2021/04/01 | 5.690 | 7.980 | 5.660 | 6.730 | 1,245,442,349 | 8,114,056,903 |
| 2021/03/01 | 6.480 | 6.750 | 5.640 | 5.690 | 876,492,887 | 5,381,666,326 |
| 2021/02/01 | 5.860 | 6.980 | 5.660 | 6.530 | 991,701,150 | 6,205,569,946 |
| 2021/01/04 | 6.100 | 7.940 | 5.110 | 5.840 | 1,948,141,824 | 12,171,016,045 |
| 2020/12/01 | 8.060 | 8.610 | 6.430 | 6.460 | 1,176,039,015 | 8,690,928,320 |
| 2020/11/02 | 9.910 | 10.360 | 8.040 | 8.080 | 581,801,556 | 5,292,939,655 |
| 2020/10/09 | 11.050 | 12.000 | 9.490 | 9.670 | 272,263,503 | 2,873,060,615 |
| 2020/09/01 | 12.510 | 13.000 | 10.770 | 11.000 | 520,477,169 | 6,152,040,137 |
| 2020/08/03 | 13.390 | 14.680 | 12.060 | 12.640 | 721,212,793 | 9,514,599,771 |
| 2020/07/01 | 12.770 | 18.100 | 12.420 | 13.250 | 1,990,909,552 | 28,141,506,517 |
| 2020/06/01 | 9.390 | 13.840 | 9.390 | 11.610 | 2,580,490,950 | 28,533,778,679 |
| 2020/05/06 | 5.000 | 8.540 | 4.940 | 8.540 | 144,803,697 | 978,148,973 |
| 2020/04/01 | 4.130 | 5.040 | 4.060 | 5.000 | 129,407,747 | 589,775,806 |
| 2020/03/02 | 4.710 | 5.070 | 3.980 | 4.150 | 241,450,102 | 1,081,092,831 |
| 2020/02/03 | 4.160 | 4.750 | 3.740 | 4.590 | 163,617,220 | 705,190,218 |
| 2020/01/02 | 4.890 | 4.980 | 4.600 | 4.620 | 89,985,170 | 429,454,223 |
| 2019/12/02 | 4.750 | 5.120 | 4.590 | 4.840 | 151,408,618 | 730,546,581 |
| 2019/11/01 | 5.070 | 5.230 | 4.730 | 4.750 | 57,941,534 | 286,520,885 |
| 2019/10/08 | 5.400 | 5.540 | 5.050 | 5.070 | 117,998,320 | 621,261,154 |
| 2019/09/02 | 4.860 | 5.430 | 4.850 | 5.370 | 97,422,852 | 499,535,673 |
| 2019/08/01 | 4.670 | 5.080 | 4.330 | 4.840 | 84,473,322 | 399,558,813 |
| 2019/07/01 | 4.900 | 5.220 | 4.610 | 4.670 | 96,738,811 | 469,183,233 |
| 2019/06/03 | 4.540 | 5.090 | 4.440 | 4.870 | 89,905,388 | 425,702,012 |
| 2019/05/06 | 4.950 | 4.960 | 4.430 | 4.560 | 100,702,018 | 475,817,035 |
| 2019/04/01 | 5.480 | 6.180 | 4.900 | 5.030 | 285,809,641 | 1,542,657,537 |
| 2019/03/01 | 4.750 | 5.440 | 4.680 | 5.390 | 328,635,874 | 1,664,540,701 |
| 2019/02/01 | 4.110 | 4.960 | 4.090 | 4.740 | 267,930,618 | 1,198,989,515 |
| 2019/01/02 | 4.060 | 4.370 | 3.900 | 4.090 | 196,719,768 | 807,534,647 |
| 2018/12/03 | 3.800 | 4.160 | 3.740 | 4.050 | 175,579,370 | 691,343,769 |
| 2018/11/01 | 3.880 | 4.130 | 3.700 | 3.740 | 151,937,978 | 586,860,440 |