日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.150 | 7.690 | 7.030 | 7.320 | 132,160,464 | 964,440,986 |
| 2026/03/02 | 7.190 | 7.570 | 6.350 | 7.070 | 403,374,024 | 2,841,769,999 |
| 2026/02/02 | 6.730 | 7.330 | 6.500 | 7.300 | 297,749,626 | 2,073,826,145 |
| 2026/01/05 | 6.560 | 7.410 | 6.460 | 6.740 | 501,851,999 | 3,408,829,703 |
| 2025/12/01 | 8.240 | 9.440 | 6.490 | 6.580 | 735,803,957 | 5,656,492,919 |
| 2025/11/03 | 6.490 | 8.270 | 6.460 | 8.040 | 793,590,748 | 5,805,116,321 |
| 2025/10/09 | 6.490 | 6.860 | 6.240 | 6.440 | 275,371,969 | 1,791,983,088 |
| 2025/09/01 | 6.790 | 7.180 | 6.130 | 6.490 | 475,506,321 | 3,160,928,268 |
| 2025/08/01 | 6.190 | 7.320 | 6.060 | 6.790 | 950,130,303 | 6,261,358,696 |
| 2025/07/01 | 5.590 | 6.440 | 5.580 | 6.200 | 392,057,140 | 2,333,720,125 |
| 2025/06/03 | 5.680 | 6.190 | 5.510 | 5.590 | 378,719,572 | 2,174,797,142 |
| 2025/05/06 | 5.080 | 5.690 | 5.010 | 5.580 | 260,855,877 | 1,392,970,383 |
| 2025/04/01 | 5.260 | 5.570 | 4.510 | 5.020 | 304,875,106 | 1,551,814,289 |
| 2025/03/03 | 5.390 | 5.720 | 5.180 | 5.250 | 302,450,160 | 1,628,694,111 |
| 2025/02/05 | 5.310 | 5.780 | 5.180 | 5.380 | 331,786,951 | 1,795,796,872 |
| 2025/01/02 | 5.080 | 5.510 | 4.710 | 5.260 | 310,684,916 | 1,596,920,468 |
| 2024/12/02 | 5.430 | 5.870 | 5.060 | 5.090 | 415,817,347 | 2,229,820,523 |
| 2024/11/01 | 5.250 | 5.720 | 5.020 | 5.380 | 344,978,388 | 1,843,047,037 |
| 2024/10/07 | 5.050 | 5.800 | 4.790 | 5.250 | 401,416,031 | 2,096,395,221 |
| 2024/09/02 | 4.440 | 5.330 | 4.190 | 5.280 | 277,422,783 | 1,334,403,586 |
| 2024/08/01 | 4.390 | 5.040 | 4.250 | 4.440 | 340,800,148 | 1,543,824,670 |
| 2024/07/01 | 4.200 | 4.470 | 4.030 | 4.380 | 169,274,587 | 722,802,486 |
| 2024/06/03 | 4.740 | 4.740 | 4.080 | 4.200 | 158,691,321 | 704,589,465 |
| 2024/05/06 | 5.080 | 5.410 | 4.700 | 4.760 | 254,973,002 | 1,271,677,847 |
| 2024/04/01 | 5.270 | 5.750 | 4.590 | 5.090 | 459,210,501 | 2,376,414,342 |
| 2024/03/01 | 4.910 | 5.570 | 4.840 | 5.280 | 290,625,937 | 1,496,723,575 |
| 2024/02/01 | 5.000 | 5.260 | 3.750 | 4.890 | 349,024,141 | 1,649,139,066 |
| 2024/01/02 | 6.130 | 6.330 | 5.000 | 5.030 | 312,170,348 | 1,755,177,781 |
| 2023/12/01 | 6.680 | 6.800 | 5.950 | 6.130 | 590,479,810 | 3,773,165,985 |
| 2023/11/01 | 6.260 | 8.080 | 6.150 | 6.720 | 1,724,790,133 | 11,732,884,879 |
| 2023/10/09 | 5.570 | 6.680 | 5.270 | 6.480 | 630,584,862 | 3,783,509,172 |
| 2023/09/01 | 5.120 | 5.750 | 5.060 | 5.590 | 200,308,209 | 1,077,658,164 |
| 2023/08/01 | 5.720 | 5.820 | 4.890 | 5.140 | 264,921,264 | 1,428,587,916 |
| 2023/07/03 | 5.860 | 5.990 | 5.530 | 5.740 | 131,945,813 | 762,646,799 |
| 2023/06/01 | 6.000 | 6.060 | 5.530 | 5.880 | 156,964,918 | 920,991,656 |
| 2023/05/04 | 5.940 | 6.250 | 5.660 | 6.010 | 219,188,973 | 1,307,462,223 |
| 2023/04/03 | 5.870 | 6.180 | 5.520 | 5.950 | 245,258,337 | 1,442,119,021 |
| 2023/03/01 | 6.470 | 6.570 | 5.690 | 5.870 | 282,322,139 | 1,736,281,154 |
| 2023/02/01 | 6.250 | 6.720 | 6.170 | 6.400 | 386,433,099 | 2,467,375,337 |
| 2023/01/03 | 6.430 | 6.640 | 6.000 | 6.240 | 286,613,117 | 1,813,544,497 |
| 2022/12/01 | 8.600 | 10.170 | 6.350 | 6.370 | 1,650,299,459 | 12,991,982,490 |
| 2022/11/01 | 5.660 | 9.630 | 5.480 | 8.430 | 1,472,940,894 | 10,752,468,526 |
| 2022/10/10 | 5.290 | 5.700 | 4.940 | 5.600 | 104,513,923 | 562,546,190 |
| 2022/09/01 | 5.460 | 5.630 | 4.990 | 5.230 | 83,785,660 | 446,368,103 |
| 2022/08/01 | 5.580 | 5.800 | 5.170 | 5.420 | 128,277,121 | 704,562,087 |
| 2022/07/01 | 5.920 | 6.020 | 5.510 | 5.570 | 116,657,479 | 671,363,791 |
| 2022/06/01 | 5.700 | 6.610 | 5.640 | 5.890 | 227,756,445 | 1,357,428,412 |
| 2022/05/05 | 5.400 | 6.100 | 5.290 | 5.680 | 148,950,841 | 836,731,349 |
| 2022/04/01 | 7.810 | 8.140 | 4.650 | 5.400 | 286,534,718 | 1,862,475,667 |
| 2022/03/01 | 7.040 | 8.500 | 6.210 | 8.000 | 485,012,627 | 3,607,281,413 |
| 2022/02/07 | 6.950 | 7.490 | 6.790 | 7.050 | 130,935,325 | 925,712,747 |
| 2022/01/04 | 9.210 | 9.210 | 6.570 | 6.910 | 287,921,646 | 2,296,175,126 |
| 2021/12/01 | 8.540 | 9.100 | 7.510 | 8.980 | 352,151,045 | 3,004,728,791 |
| 2021/11/01 | 8.200 | 9.400 | 7.800 | 8.610 | 321,863,345 | 2,736,643,090 |
| 2021/10/08 | 8.350 | 8.620 | 7.110 | 8.150 | 173,592,602 | 1,398,722,390 |
| 2021/09/01 | 8.800 | 10.380 | 7.880 | 8.350 | 420,117,916 | 3,719,093,851 |
| 2021/08/02 | 7.040 | 9.260 | 6.860 | 8.980 | 430,393,484 | 3,458,211,643 |
| 2021/07/01 | 6.600 | 7.070 | 5.780 | 6.950 | 272,213,418 | 1,796,608,558 |
| 2021/06/01 | 6.600 | 7.930 | 6.420 | 6.610 | 369,457,410 | 2,545,561,554 |
| 2021/05/06 | 6.110 | 6.640 | 5.620 | 6.550 | 197,068,958 | 1,227,739,608 |
| 2021/04/01 | 5.650 | 6.350 | 5.540 | 6.100 | 160,679,737 | 949,617,245 |
| 2021/03/01 | 5.220 | 6.210 | 5.120 | 5.650 | 219,674,912 | 1,219,195,761 |
| 2021/02/01 | 4.870 | 5.540 | 4.620 | 5.200 | 88,515,134 | 447,665,290 |
| 2021/01/04 | 5.020 | 5.140 | 4.610 | 4.870 | 80,709,963 | 396,285,918 |
| 2020/12/01 | 5.530 | 5.590 | 4.950 | 5.010 | 90,249,601 | 475,615,397 |
| 2020/11/02 | 5.680 | 5.780 | 5.430 | 5.510 | 71,043,347 | 397,842,743 |
| 2020/10/09 | 5.680 | 6.060 | 5.600 | 5.720 | 86,069,564 | 496,191,036 |
| 2020/09/01 | 6.030 | 6.260 | 5.550 | 5.660 | 146,031,932 | 857,937,600 |
| 2020/08/03 | 7.030 | 7.310 | 5.880 | 6.030 | 376,888,777 | 2,473,332,599 |
| 2020/07/01 | 5.860 | 7.090 | 5.800 | 6.950 | 709,187,173 | 4,556,527,586 |
| 2020/06/01 | 5.390 | 6.190 | 5.250 | 5.900 | 366,515,597 | 2,082,724,879 |
| 2020/05/06 | 5.830 | 6.020 | 5.170 | 5.420 | 232,934,887 | 1,306,764,716 |
| 2020/04/01 | 5.740 | 7.230 | 5.180 | 5.830 | 846,893,099 | 5,077,124,128 |
| 2020/03/02 | 5.860 | 6.410 | 4.990 | 5.810 | 749,155,104 | 4,320,752,062 |
| 2020/02/03 | 6.070 | 8.900 | 5.570 | 5.850 | 1,053,348,984 | 6,949,469,921 |
| 2020/01/02 | 4.490 | 6.000 | 4.430 | 5.520 | 319,846,126 | 1,634,413,703 |
| 2019/12/02 | 4.330 | 4.700 | 4.170 | 4.570 | 129,767,865 | 576,493,740 |
| 2019/11/01 | 4.580 | 4.760 | 4.220 | 4.310 | 70,842,823 | 316,490,311 |
| 2019/10/08 | 4.550 | 5.060 | 4.530 | 4.580 | 140,962,286 | 659,703,498 |
| 2019/09/02 | 4.640 | 4.980 | 4.320 | 4.570 | 137,838,404 | 637,847,214 |
| 2019/08/01 | 4.390 | 5.250 | 3.830 | 4.640 | 218,834,947 | 990,775,222 |
| 2019/07/01 | 4.760 | 4.970 | 4.310 | 4.380 | 135,876,844 | 625,712,866 |
| 2019/06/03 | 4.780 | 4.900 | 4.180 | 4.710 | 181,471,067 | 842,479,428 |
| 2019/05/06 | 5.120 | 5.310 | 4.380 | 4.770 | 222,771,646 | 1,090,467,207 |
| 2019/04/01 | 5.520 | 7.390 | 5.100 | 5.370 | 522,772,348 | 3,055,604,374 |
| 2019/03/01 | 4.350 | 6.720 | 4.270 | 5.660 | 421,661,352 | 2,213,722,098 |
| 2019/02/01 | 3.380 | 4.480 | 3.370 | 4.320 | 127,024,841 | 493,809,069 |
| 2019/01/02 | 3.390 | 3.800 | 3.250 | 3.340 | 95,045,295 | 327,431,041 |
| 2018/12/03 | 3.890 | 4.000 | 3.340 | 3.400 | 77,653,665 | 284,018,279 |
| 2018/11/01 | 3.490 | 4.520 | 3.460 | 3.830 | 129,075,938 | 493,715,462 |