日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.960 | 6.980 | 6.710 | 6.730 | 41,371,668 | 283,189,067 |
| 2026/03/02 | 7.690 | 7.740 | 6.470 | 6.890 | 516,018,053 | 3,714,039,936 |
| 2026/02/02 | 7.660 | 7.830 | 7.380 | 7.750 | 300,769,907 | 2,302,393,638 |
| 2026/01/05 | 7.350 | 8.220 | 7.330 | 7.700 | 646,195,855 | 4,943,398,290 |
| 2025/12/01 | 7.300 | 7.540 | 7.080 | 7.350 | 396,268,187 | 2,899,692,458 |
| 2025/11/03 | 7.890 | 8.050 | 7.080 | 7.280 | 675,937,013 | 5,120,222,873 |
| 2025/10/09 | 7.400 | 8.330 | 7.080 | 7.900 | 796,089,100 | 6,111,974,065 |
| 2025/09/01 | 7.010 | 8.180 | 7.000 | 7.400 | 1,596,025,669 | 11,806,599,886 |
| 2025/08/01 | 6.290 | 7.240 | 6.250 | 7.020 | 733,100,895 | 4,911,775,996 |
| 2025/07/01 | 6.850 | 6.940 | 6.280 | 6.290 | 560,454,838 | 3,693,397,382 |
| 2025/06/03 | 6.490 | 7.140 | 6.360 | 6.830 | 622,021,352 | 4,170,653,165 |
| 2025/05/06 | 6.290 | 6.750 | 6.280 | 6.530 | 553,781,531 | 3,578,813,144 |
| 2025/04/01 | 7.050 | 7.150 | 5.700 | 6.270 | 660,407,703 | 4,320,717,396 |
| 2025/03/03 | 7.300 | 7.750 | 6.660 | 7.010 | 1,146,192,665 | 8,229,663,334 |
| 2025/02/05 | 6.490 | 7.500 | 6.300 | 7.230 | 716,246,923 | 4,927,778,830 |
| 2025/01/02 | 6.610 | 6.750 | 6.060 | 6.430 | 337,689,364 | 2,182,317,514 |
| 2024/12/02 | 7.040 | 7.510 | 6.610 | 6.610 | 961,872,727 | 6,677,801,407 |
| 2024/11/01 | 6.060 | 9.340 | 5.990 | 7.030 | 2,501,423,205 | 17,772,611,871 |
| 2024/10/07 | 5.750 | 6.580 | 5.470 | 6.080 | 665,962,345 | 3,975,795,199 |
| 2024/09/02 | 5.080 | 6.070 | 4.800 | 5.990 | 356,032,251 | 1,952,836,896 |
| 2024/08/01 | 5.020 | 5.130 | 4.780 | 5.080 | 261,696,052 | 1,309,134,500 |
| 2024/07/01 | 5.280 | 5.430 | 4.680 | 4.990 | 301,114,718 | 1,534,179,488 |
| 2024/06/03 | 5.700 | 5.700 | 5.160 | 5.320 | 339,228,620 | 1,855,580,551 |
| 2024/05/06 | 6.150 | 6.440 | 5.640 | 5.680 | 723,812,663 | 4,326,590,193 |
| 2024/04/01 | 5.160 | 6.680 | 5.120 | 6.130 | 2,050,200,878 | 11,834,784,568 |
| 2024/03/01 | 4.740 | 5.380 | 4.690 | 5.200 | 354,145,030 | 1,771,610,512 |
| 2024/02/01 | 4.260 | 4.830 | 3.830 | 4.740 | 259,519,509 | 1,145,778,632 |
| 2024/01/02 | 4.680 | 4.860 | 4.180 | 4.280 | 224,120,793 | 1,008,543,568 |
| 2023/12/01 | 4.850 | 4.870 | 4.500 | 4.700 | 235,885,945 | 1,115,740,519 |
| 2023/11/01 | 4.900 | 5.020 | 4.800 | 4.860 | 343,633,403 | 1,682,085,507 |
| 2023/10/09 | 5.350 | 5.390 | 4.800 | 4.880 | 242,417,302 | 1,237,540,326 |
| 2023/09/01 | 5.470 | 5.550 | 5.300 | 5.370 | 247,855,761 | 1,343,997,864 |
| 2023/08/01 | 5.330 | 5.470 | 4.890 | 5.450 | 286,357,058 | 1,513,397,051 |
| 2023/07/03 | 5.330 | 5.560 | 5.180 | 5.330 | 277,671,596 | 1,485,543,038 |
| 2023/06/01 | 5.060 | 5.350 | 4.990 | 5.320 | 204,259,288 | 1,058,063,111 |
| 2023/05/04 | 5.320 | 5.380 | 5.050 | 5.080 | 232,110,001 | 1,208,712,830 |
| 2023/04/03 | 5.680 | 5.700 | 5.170 | 5.320 | 252,856,488 | 1,382,492,848 |
| 2023/03/01 | 5.850 | 5.890 | 5.350 | 5.670 | 359,517,517 | 2,045,654,671 |
| 2023/02/01 | 5.480 | 6.180 | 5.420 | 5.860 | 577,336,062 | 3,311,022,315 |
| 2023/01/03 | 5.010 | 5.490 | 4.990 | 5.470 | 180,752,797 | 947,144,656 |
| 2022/12/01 | 5.290 | 5.430 | 4.880 | 5.000 | 215,046,019 | 1,107,486,997 |
| 2022/11/01 | 5.010 | 5.430 | 5.010 | 5.260 | 282,838,331 | 1,464,395,458 |
| 2022/10/10 | 4.680 | 5.180 | 4.530 | 4.990 | 240,329,384 | 1,164,395,865 |
| 2022/09/01 | 5.250 | 5.410 | 4.630 | 4.670 | 266,952,181 | 1,332,091,383 |
| 2022/08/01 | 5.930 | 6.300 | 5.180 | 5.230 | 641,247,565 | 3,629,461,217 |
| 2022/07/01 | 6.380 | 6.720 | 5.660 | 5.960 | 717,926,069 | 4,436,783,106 |
| 2022/06/01 | 5.530 | 7.280 | 5.330 | 6.390 | 1,746,702,968 | 10,711,655,951 |
| 2022/05/05 | 4.670 | 6.280 | 4.590 | 5.500 | 1,176,674,323 | 6,189,306,938 |
| 2022/04/01 | 5.890 | 5.960 | 4.190 | 4.690 | 504,504,848 | 2,614,596,374 |
| 2022/03/01 | 6.950 | 7.280 | 5.620 | 5.940 | 556,410,105 | 3,587,454,151 |
| 2022/02/07 | 7.020 | 7.190 | 6.520 | 6.950 | 343,117,065 | 2,374,370,089 |
| 2022/01/04 | 9.200 | 9.250 | 6.730 | 6.830 | 447,754,535 | 3,583,155,666 |
| 2021/12/01 | 9.190 | 9.810 | 8.140 | 9.180 | 692,245,226 | 6,285,586,652 |
| 2021/11/01 | 9.400 | 10.900 | 8.090 | 9.100 | 1,182,001,633 | 11,078,310,305 |
| 2021/10/08 | 8.890 | 10.380 | 8.490 | 9.690 | 734,070,424 | 6,872,734,344 |
| 2021/09/01 | 9.670 | 11.640 | 8.090 | 8.850 | 1,464,875,562 | 14,007,872,561 |
| 2021/08/02 | 7.300 | 10.030 | 7.270 | 9.580 | 1,697,045,436 | 14,501,253,250 |
| 2021/07/01 | 4.760 | 7.730 | 4.720 | 7.310 | 1,661,255,701 | 10,183,497,447 |
| 2021/06/01 | 5.050 | 5.420 | 4.720 | 4.750 | 371,915,508 | 1,853,998,807 |
| 2021/05/06 | 4.770 | 5.090 | 4.710 | 5.050 | 174,908,533 | 857,926,354 |
| 2021/04/01 | 4.800 | 4.840 | 4.580 | 4.760 | 160,560,233 | 761,858,305 |
| 2021/03/01 | 5.020 | 5.180 | 4.600 | 4.780 | 355,433,414 | 1,739,846,561 |
| 2021/02/01 | 4.450 | 5.210 | 4.410 | 5.040 | 420,683,584 | 2,009,815,822 |
| 2021/01/04 | 4.360 | 4.810 | 4.250 | 4.510 | 289,881,028 | 1,299,391,708 |
| 2020/12/01 | 4.470 | 4.630 | 4.180 | 4.350 | 164,400,542 | 724,595,388 |
| 2020/11/02 | 4.270 | 4.650 | 4.230 | 4.480 | 180,437,500 | 795,278,281 |
| 2020/10/09 | 4.420 | 4.540 | 4.180 | 4.190 | 103,874,711 | 450,037,185 |
| 2020/09/01 | 4.520 | 4.810 | 4.140 | 4.370 | 234,394,360 | 1,045,398,845 |
| 2020/08/03 | 4.690 | 4.800 | 4.330 | 4.510 | 284,942,696 | 1,305,749,904 |
| 2020/07/01 | 4.300 | 5.370 | 4.260 | 4.670 | 710,242,273 | 3,302,626,569 |
| 2020/06/01 | 4.230 | 4.440 | 4.230 | 4.290 | 211,705,315 | 909,803,591 |
| 2020/05/06 | 4.260 | 4.470 | 4.160 | 4.220 | 190,837,193 | 816,306,093 |
| 2020/04/01 | 4.190 | 4.580 | 4.050 | 4.320 | 419,200,530 | 1,796,274,271 |
| 2020/03/02 | 4.540 | 4.840 | 3.920 | 4.190 | 970,365,429 | 4,242,922,838 |
| 2020/02/03 | 3.360 | 5.870 | 3.170 | 4.490 | 866,855,368 | 3,660,296,791 |
| 2020/01/02 | 3.780 | 4.000 | 3.700 | 3.730 | 161,606,820 | 614,509,933 |
| 2019/12/02 | 3.470 | 3.910 | 3.470 | 3.770 | 170,213,176 | 622,129,158 |
| 2019/11/01 | 3.680 | 3.770 | 3.430 | 3.470 | 110,776,485 | 397,410,639 |
| 2019/10/08 | 3.450 | 3.930 | 3.390 | 3.650 | 148,408,343 | 535,012,076 |
| 2019/09/02 | 3.570 | 3.880 | 3.430 | 3.460 | 153,226,914 | 549,318,486 |
| 2019/08/01 | 3.690 | 3.700 | 3.300 | 3.480 | 117,805,944 | 417,327,556 |
| 2019/07/01 | 4.100 | 4.150 | 3.680 | 3.700 | 146,401,892 | 572,065,392 |
| 2019/06/03 | 4.140 | 4.200 | 3.950 | 4.050 | 161,009,213 | 657,722,635 |
| 2019/05/06 | 4.130 | 4.330 | 3.830 | 4.150 | 278,320,120 | 1,143,895,693 |
| 2019/04/01 | 4.650 | 4.960 | 4.050 | 4.250 | 626,027,201 | 2,803,036,792 |
| 2019/03/01 | 4.070 | 5.350 | 4.050 | 4.620 | 1,877,524,812 | 8,491,105,962 |
| 2019/02/01 | 3.270 | 4.460 | 3.240 | 4.090 | 684,914,937 | 2,578,704,737 |
| 2019/01/02 | 3.680 | 3.780 | 3.190 | 3.250 | 601,205,484 | 2,089,189,056 |
| 2018/12/03 | 4.010 | 4.220 | 3.550 | 3.640 | 760,713,656 | 2,932,551,143 |
| 2018/11/01 | 2.980 | 5.220 | 2.970 | 3.900 | 2,308,697,838 | 8,698,019,104 |