日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.010 | 7.710 | 6.430 | 6.430 | 200,439,231 | 1,382,028,497 |
| 2026/03/02 | 5.930 | 6.500 | 5.290 | 6.370 | 326,950,825 | 1,969,061,343 |
| 2026/02/02 | 5.920 | 6.150 | 5.840 | 5.990 | 134,051,730 | 800,959,086 |
| 2026/01/05 | 5.770 | 6.130 | 5.750 | 5.920 | 233,560,630 | 1,376,256,012 |
| 2025/12/01 | 6.310 | 6.520 | 5.730 | 5.750 | 299,802,215 | 1,822,047,961 |
| 2025/11/03 | 6.190 | 7.320 | 6.060 | 6.310 | 408,947,976 | 2,645,893,404 |
| 2025/10/09 | 5.850 | 6.560 | 5.780 | 6.200 | 296,017,287 | 1,804,965,407 |
| 2025/09/01 | 5.820 | 7.060 | 5.730 | 5.860 | 614,611,923 | 3,759,888,438 |
| 2025/08/01 | 5.760 | 6.050 | 5.680 | 5.800 | 321,644,964 | 1,872,777,802 |
| 2025/07/01 | 5.780 | 6.090 | 5.650 | 5.740 | 338,730,516 | 1,969,717,950 |
| 2025/06/03 | 6.130 | 6.750 | 5.500 | 5.780 | 577,785,467 | 3,489,824,220 |
| 2025/05/06 | 5.370 | 6.720 | 5.350 | 6.220 | 1,167,818,736 | 6,907,647,823 |
| 2025/04/01 | 5.090 | 7.980 | 4.430 | 5.320 | 1,121,363,848 | 6,397,380,752 |
| 2025/03/03 | 5.400 | 5.600 | 5.050 | 5.110 | 188,329,097 | 996,260,923 |
| 2025/02/05 | 5.190 | 5.700 | 5.080 | 5.390 | 194,515,800 | 1,038,714,372 |
| 2025/01/02 | 5.060 | 5.310 | 4.620 | 5.190 | 168,162,709 | 848,380,866 |
| 2024/12/02 | 5.850 | 6.790 | 5.000 | 5.090 | 701,813,675 | 3,988,056,208 |
| 2024/11/01 | 4.880 | 6.470 | 4.760 | 6.170 | 528,793,858 | 2,945,381,789 |
| 2024/10/07 | 4.540 | 5.080 | 4.310 | 4.890 | 275,369,061 | 1,295,611,432 |
| 2024/09/02 | 3.720 | 4.660 | 3.690 | 4.620 | 185,064,477 | 772,181,530 |
| 2024/08/01 | 3.890 | 4.100 | 3.540 | 3.760 | 102,498,714 | 391,801,334 |
| 2024/07/01 | 3.680 | 3.910 | 3.500 | 3.890 | 116,955,435 | 437,998,104 |
| 2024/06/03 | 4.290 | 4.290 | 3.570 | 3.670 | 117,078,674 | 463,046,155 |
| 2024/05/06 | 4.550 | 4.770 | 4.260 | 4.310 | 123,225,715 | 551,127,010 |
| 2024/04/01 | 4.810 | 5.150 | 4.060 | 4.490 | 236,799,582 | 1,095,790,065 |
| 2024/03/01 | 4.640 | 5.080 | 4.450 | 4.820 | 223,189,024 | 1,059,589,891 |
| 2024/02/01 | 4.800 | 5.070 | 3.670 | 4.650 | 260,301,047 | 1,183,719,011 |
| 2024/01/02 | 5.880 | 6.350 | 4.830 | 4.860 | 389,843,382 | 2,136,341,733 |
| 2023/12/01 | 5.810 | 7.340 | 5.610 | 5.840 | 1,062,053,145 | 6,531,626,841 |
| 2023/11/01 | 5.550 | 5.990 | 5.460 | 5.800 | 215,223,662 | 1,226,774,873 |
| 2023/10/09 | 5.270 | 5.560 | 4.890 | 5.540 | 116,002,089 | 616,551,103 |
| 2023/09/01 | 5.370 | 5.780 | 5.170 | 5.260 | 170,862,549 | 921,803,451 |
| 2023/08/01 | 5.740 | 5.800 | 5.100 | 5.340 | 213,901,949 | 1,175,391,209 |
| 2023/07/03 | 5.480 | 5.810 | 5.350 | 5.760 | 203,138,804 | 1,137,577,302 |
| 2023/06/01 | 5.270 | 5.620 | 5.030 | 5.500 | 226,751,012 | 1,214,251,669 |
| 2023/05/04 | 4.990 | 5.420 | 4.990 | 5.300 | 137,646,834 | 712,322,365 |
| 2023/04/03 | 5.120 | 5.130 | 4.610 | 5.030 | 123,318,253 | 613,200,013 |
| 2023/03/01 | 5.510 | 5.580 | 5.010 | 5.120 | 121,738,351 | 645,821,952 |
| 2023/02/01 | 5.170 | 5.550 | 5.170 | 5.510 | 117,703,025 | 629,711,183 |
| 2023/01/03 | 5.230 | 5.560 | 5.010 | 5.180 | 97,015,331 | 508,845,411 |
| 2022/12/01 | 5.270 | 5.800 | 5.130 | 5.250 | 235,023,720 | 1,260,314,698 |
| 2022/11/01 | 4.730 | 6.020 | 4.710 | 5.260 | 416,232,619 | 2,156,084,966 |
| 2022/10/10 | 4.560 | 4.930 | 4.350 | 4.730 | 73,189,058 | 339,780,201 |
| 2022/09/01 | 5.120 | 5.240 | 4.520 | 4.560 | 105,215,986 | 511,349,691 |
| 2022/08/01 | 5.250 | 5.270 | 4.820 | 5.090 | 119,563,365 | 610,669,886 |
| 2022/07/01 | 5.150 | 5.460 | 4.740 | 5.220 | 152,669,055 | 785,100,615 |
| 2022/06/01 | 5.320 | 5.640 | 4.930 | 5.150 | 155,118,804 | 815,924,909 |
| 2022/05/05 | 4.700 | 5.430 | 4.620 | 5.360 | 165,028,931 | 829,682,950 |
| 2022/04/01 | 6.010 | 6.300 | 4.350 | 4.670 | 354,549,227 | 1,890,633,752 |
| 2022/03/01 | 4.840 | 6.690 | 4.820 | 6.160 | 648,694,043 | 3,650,525,726 |
| 2022/02/07 | 4.870 | 5.100 | 4.730 | 4.810 | 75,228,057 | 366,924,848 |
| 2022/01/04 | 5.480 | 5.670 | 4.740 | 4.870 | 159,401,094 | 827,291,677 |
| 2021/12/01 | 4.880 | 5.640 | 4.850 | 5.450 | 190,308,357 | 990,554,998 |
| 2021/11/01 | 4.600 | 4.890 | 4.460 | 4.870 | 74,719,495 | 351,555,223 |
| 2021/10/08 | 4.850 | 5.090 | 4.470 | 4.590 | 75,716,532 | 359,653,527 |
| 2021/09/01 | 4.690 | 5.190 | 4.600 | 4.840 | 123,011,864 | 594,147,303 |
| 2021/08/02 | 4.540 | 4.920 | 4.390 | 4.670 | 108,290,323 | 501,384,195 |
| 2021/07/01 | 4.890 | 5.030 | 4.480 | 4.540 | 87,266,892 | 413,208,733 |
| 2021/06/01 | 5.010 | 5.110 | 4.790 | 4.890 | 107,048,109 | 529,888,139 |
| 2021/05/06 | 4.760 | 5.080 | 4.620 | 4.990 | 122,062,142 | 593,527,165 |
| 2021/04/01 | 5.290 | 6.070 | 4.760 | 4.780 | 334,543,107 | 1,747,987,734 |
| 2021/03/01 | 4.910 | 5.450 | 4.870 | 5.300 | 261,657,678 | 1,342,958,032 |
| 2021/02/01 | 4.430 | 5.410 | 4.360 | 4.920 | 197,321,490 | 943,196,722 |
| 2021/01/04 | 4.750 | 4.930 | 4.290 | 4.500 | 115,419,314 | 532,948,682 |
| 2020/12/01 | 4.840 | 6.060 | 4.560 | 4.740 | 378,838,592 | 1,913,134,889 |
| 2020/11/02 | 4.290 | 4.930 | 4.240 | 4.840 | 109,868,648 | 502,649,064 |
| 2020/10/09 | 4.410 | 4.630 | 4.120 | 4.310 | 60,977,381 | 266,318,711 |
| 2020/09/01 | 4.920 | 4.980 | 4.290 | 4.390 | 88,895,886 | 412,921,390 |
| 2020/08/03 | 4.910 | 5.400 | 4.710 | 4.930 | 229,171,697 | 1,142,993,838 |
| 2020/07/01 | 4.530 | 5.350 | 4.470 | 4.880 | 320,720,021 | 1,541,861,500 |
| 2020/06/01 | 5.140 | 5.500 | 4.410 | 4.520 | 268,292,751 | 1,312,622,284 |
| 2020/05/06 | 4.140 | 5.210 | 4.120 | 5.170 | 231,259,483 | 1,077,669,190 |
| 2020/04/01 | 3.990 | 4.960 | 3.840 | 4.200 | 227,571,465 | 966,609,797 |
| 2020/03/02 | 3.960 | 5.160 | 3.930 | 3.990 | 342,947,645 | 1,460,956,967 |
| 2020/02/03 | 3.710 | 4.260 | 3.560 | 3.930 | 119,341,184 | 461,253,676 |
| 2020/01/02 | 4.570 | 4.670 | 4.070 | 4.120 | 80,439,834 | 350,516,576 |
| 2019/12/02 | 4.070 | 4.840 | 3.960 | 4.570 | 152,113,273 | 663,213,870 |
| 2019/11/01 | 3.950 | 4.600 | 3.740 | 4.060 | 163,004,088 | 666,279,209 |
| 2019/10/08 | 4.070 | 4.250 | 3.910 | 3.920 | 59,793,908 | 241,417,903 |
| 2019/09/02 | 4.070 | 4.400 | 3.940 | 4.070 | 81,711,756 | 336,652,434 |
| 2019/08/01 | 4.530 | 4.530 | 3.940 | 4.080 | 77,267,292 | 329,931,336 |
| 2019/07/01 | 4.610 | 4.710 | 4.290 | 4.570 | 85,746,789 | 389,719,156 |
| 2019/06/03 | 4.530 | 4.790 | 4.240 | 4.550 | 92,187,104 | 417,377,113 |
| 2019/05/06 | 4.540 | 5.040 | 4.360 | 4.550 | 132,656,882 | 613,206,437 |
| 2019/04/01 | 5.410 | 5.420 | 4.450 | 4.840 | 244,833,144 | 1,231,510,714 |
| 2019/03/01 | 4.320 | 5.610 | 4.250 | 5.320 | 507,424,947 | 2,473,696,616 |
| 2019/02/01 | 3.570 | 4.560 | 3.540 | 4.330 | 149,995,544 | 599,982,176 |
| 2019/01/02 | 3.630 | 4.100 | 3.540 | 3.540 | 86,678,674 | 320,927,790 |
| 2018/12/03 | 4.180 | 4.450 | 3.590 | 3.620 | 91,059,337 | 360,594,974 |
| 2018/11/01 | 3.850 | 4.510 | 3.780 | 4.120 | 164,491,617 | 668,658,423 |