日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.570 | 7.060 | 6.570 | 6.790 | 65,794,652 | 443,949,414 |
| 2026/03/02 | 7.200 | 7.260 | 5.760 | 6.560 | 411,183,711 | 2,752,874,945 |
| 2026/02/02 | 7.430 | 7.680 | 7.000 | 7.310 | 273,225,722 | 2,009,575,185 |
| 2026/01/05 | 6.200 | 8.000 | 6.200 | 7.390 | 783,878,274 | 5,445,994,308 |
| 2025/12/01 | 6.040 | 6.590 | 5.870 | 6.280 | 473,474,338 | 2,933,173,523 |
| 2025/11/03 | 5.750 | 6.990 | 5.710 | 6.050 | 894,123,628 | 5,476,507,221 |
| 2025/10/09 | 5.280 | 5.790 | 5.170 | 5.730 | 268,079,385 | 1,472,426,022 |
| 2025/09/01 | 5.570 | 5.780 | 5.070 | 5.310 | 346,207,154 | 1,880,770,364 |
| 2025/08/01 | 5.330 | 6.050 | 5.310 | 5.500 | 476,148,074 | 2,641,431,440 |
| 2025/07/01 | 5.170 | 5.680 | 5.070 | 5.340 | 487,416,609 | 2,590,619,276 |
| 2025/06/03 | 4.950 | 5.350 | 4.930 | 5.160 | 312,435,382 | 1,592,639,359 |
| 2025/05/06 | 4.730 | 5.160 | 4.720 | 5.020 | 247,264,851 | 1,213,452,256 |
| 2025/04/01 | 4.740 | 5.210 | 4.330 | 4.710 | 417,845,889 | 1,983,723,358 |
| 2025/03/03 | 4.730 | 5.180 | 4.620 | 4.750 | 411,385,822 | 1,982,879,662 |
| 2025/02/05 | 4.770 | 5.080 | 4.650 | 4.730 | 298,533,021 | 1,435,197,498 |
| 2025/01/02 | 4.710 | 5.150 | 4.300 | 4.740 | 490,673,450 | 2,318,432,051 |
| 2024/12/02 | 5.580 | 6.310 | 4.570 | 4.720 | 811,315,264 | 4,295,914,322 |
| 2024/11/01 | 5.090 | 6.350 | 4.980 | 5.510 | 776,843,013 | 4,259,041,818 |
| 2024/10/08 | 5.710 | 5.710 | 4.510 | 5.130 | 505,781,000 | 2,662,936,965 |
| 2024/09/02 | 4.320 | 5.250 | 4.120 | 5.210 | 373,164,489 | 1,763,202,210 |
| 2024/08/01 | 4.380 | 4.700 | 4.020 | 4.290 | 379,729,710 | 1,650,874,914 |
| 2024/07/01 | 4.480 | 4.720 | 3.970 | 4.360 | 275,583,403 | 1,207,744,263 |
| 2024/06/03 | 5.290 | 5.450 | 4.470 | 4.510 | 333,722,188 | 1,645,250,386 |
| 2024/05/06 | 5.760 | 6.190 | 5.170 | 5.240 | 635,427,926 | 3,552,042,106 |
| 2024/04/01 | 6.890 | 8.650 | 5.690 | 5.730 | 1,557,964,488 | 10,500,680,649 |
| 2024/03/01 | 5.000 | 7.230 | 4.770 | 7.000 | 1,023,787,701 | 6,142,726,206 |
| 2024/02/01 | 5.000 | 5.430 | 3.920 | 4.990 | 402,771,568 | 1,947,400,531 |
| 2024/01/02 | 6.450 | 6.790 | 5.070 | 5.080 | 629,006,067 | 3,678,112,976 |
| 2023/12/01 | 7.470 | 7.740 | 5.780 | 6.170 | 851,269,506 | 5,780,119,945 |
| 2023/11/01 | 6.680 | 7.960 | 6.470 | 7.590 | 1,035,484,455 | 7,429,600,964 |
| 2023/10/09 | 7.670 | 7.670 | 6.210 | 6.590 | 535,773,443 | 3,769,166,171 |
| 2023/09/01 | 8.780 | 9.700 | 7.380 | 7.710 | 1,483,884,450 | 12,453,500,246 |
| 2023/08/01 | 6.610 | 10.640 | 6.030 | 9.230 | 1,594,415,662 | 12,958,613,292 |
| 2023/07/03 | 6.230 | 7.220 | 5.880 | 6.530 | 974,059,875 | 6,297,297,091 |
| 2023/06/01 | 4.730 | 7.300 | 4.730 | 6.180 | 1,063,251,971 | 6,097,750,053 |
| 2023/05/04 | 4.850 | 5.120 | 4.690 | 4.740 | 136,630,628 | 662,658,545 |
| 2023/04/03 | 5.450 | 5.520 | 4.650 | 4.890 | 171,420,358 | 878,957,885 |
| 2023/03/01 | 5.900 | 5.940 | 5.250 | 5.450 | 248,812,986 | 1,402,061,176 |
| 2023/02/01 | 5.410 | 5.960 | 5.350 | 5.920 | 392,830,205 | 2,223,418,960 |
| 2023/01/03 | 6.020 | 6.200 | 5.200 | 5.400 | 370,004,757 | 2,110,877,138 |
| 2022/12/01 | 5.180 | 6.550 | 5.120 | 5.990 | 732,006,747 | 4,179,758,525 |
| 2022/11/01 | 4.500 | 5.230 | 4.480 | 5.100 | 211,523,114 | 1,021,127,832 |
| 2022/10/10 | 4.630 | 4.900 | 4.350 | 4.500 | 128,399,656 | 589,996,419 |
| 2022/09/01 | 5.470 | 5.710 | 4.550 | 4.620 | 265,649,437 | 1,351,491,510 |
| 2022/08/01 | 5.410 | 5.640 | 5.070 | 5.470 | 325,234,837 | 1,755,455,032 |
| 2022/07/01 | 5.550 | 5.900 | 5.000 | 5.460 | 367,826,659 | 2,014,770,524 |
| 2022/06/01 | 5.740 | 5.810 | 5.350 | 5.560 | 374,903,449 | 2,105,082,866 |
| 2022/05/05 | 5.220 | 6.060 | 5.000 | 5.780 | 603,619,105 | 3,328,959,364 |
| 2022/04/01 | 6.730 | 7.290 | 4.880 | 5.180 | 872,185,148 | 5,250,554,590 |
| 2022/03/01 | 5.860 | 7.800 | 5.250 | 6.740 | 1,094,043,055 | 7,015,551,090 |
| 2022/02/07 | 5.850 | 6.190 | 5.650 | 5.860 | 369,363,091 | 2,174,625,198 |
| 2022/01/04 | 7.290 | 9.170 | 5.710 | 5.870 | 1,331,638,345 | 9,334,784,798 |
| 2021/12/01 | 6.150 | 7.770 | 6.080 | 7.350 | 967,780,421 | 6,617,198,628 |
| 2021/11/01 | 5.950 | 6.650 | 5.850 | 6.090 | 467,565,184 | 2,868,512,403 |
| 2021/10/08 | 7.190 | 7.440 | 5.650 | 5.790 | 388,297,255 | 2,530,727,359 |
| 2021/09/01 | 6.580 | 7.570 | 6.350 | 7.180 | 829,288,860 | 5,738,678,911 |
| 2021/08/02 | 5.980 | 6.780 | 5.670 | 6.570 | 481,223,703 | 3,007,648,143 |
| 2021/07/01 | 7.220 | 7.530 | 5.690 | 6.000 | 657,510,187 | 4,346,142,336 |
| 2021/06/01 | 7.300 | 9.470 | 7.100 | 7.240 | 1,448,763,012 | 11,267,754,325 |
| 2021/05/06 | 5.740 | 7.740 | 5.690 | 7.440 | 1,461,459,363 | 9,722,358,412 |
| 2021/04/01 | 4.720 | 8.340 | 4.620 | 5.630 | 1,380,402,322 | 8,044,294,531 |
| 2021/03/01 | 5.100 | 5.480 | 4.560 | 4.710 | 622,735,631 | 3,090,325,568 |
| 2021/02/01 | 5.020 | 5.230 | 4.210 | 5.050 | 441,401,615 | 2,152,936,377 |
| 2021/01/04 | 5.750 | 7.330 | 5.000 | 5.020 | 1,208,908,536 | 6,981,446,795 |
| 2020/12/01 | 4.930 | 7.090 | 4.590 | 5.750 | 1,848,863,975 | 10,335,149,620 |
| 2020/11/02 | 3.780 | 5.240 | 3.640 | 4.910 | 548,409,074 | 2,408,886,857 |
| 2020/10/09 | 4.150 | 4.310 | 3.740 | 3.750 | 78,232,428 | 311,951,806 |
| 2020/09/01 | 4.730 | 4.790 | 4.060 | 4.090 | 185,608,443 | 819,925,296 |
| 2020/08/03 | 4.890 | 5.560 | 4.500 | 4.760 | 870,134,285 | 4,287,586,689 |
| 2020/07/01 | 3.650 | 4.800 | 3.610 | 4.800 | 505,172,668 | 2,129,302,795 |
| 2020/06/01 | 3.600 | 4.500 | 3.570 | 3.630 | 269,310,988 | 1,030,114,529 |
| 2020/05/06 | 3.550 | 3.760 | 3.520 | 3.620 | 121,131,119 | 437,586,167 |
| 2020/04/01 | 3.980 | 4.640 | 3.460 | 3.600 | 395,284,341 | 1,549,514,616 |
| 2020/03/02 | 3.570 | 4.090 | 3.500 | 4.040 | 247,563,728 | 940,742,166 |
| 2020/02/03 | 3.570 | 3.900 | 3.210 | 3.570 | 148,935,100 | 530,581,293 |
| 2020/01/02 | 4.380 | 4.500 | 3.940 | 3.970 | 65,723,579 | 275,874,722 |
| 2019/12/02 | 4.090 | 4.370 | 3.950 | 4.320 | 75,306,837 | 314,970,845 |
| 2019/11/01 | 4.500 | 4.550 | 4.040 | 4.080 | 60,883,954 | 261,344,372 |
| 2019/10/08 | 4.120 | 4.900 | 4.080 | 4.550 | 151,992,183 | 670,665,507 |
| 2019/09/02 | 4.240 | 4.670 | 4.060 | 4.120 | 86,041,856 | 367,613,829 |
| 2019/08/01 | 4.420 | 4.480 | 3.970 | 4.240 | 75,955,998 | 324,901,781 |
| 2019/07/01 | 4.570 | 4.950 | 4.300 | 4.450 | 106,249,222 | 485,293,321 |
| 2019/06/03 | 5.170 | 5.200 | 4.200 | 4.520 | 133,154,572 | 635,480,194 |
| 2019/05/06 | 4.910 | 5.600 | 4.670 | 5.170 | 142,813,024 | 726,561,259 |
| 2019/04/01 | 5.480 | 6.290 | 4.860 | 5.080 | 261,389,391 | 1,418,690,919 |
| 2019/03/01 | 5.130 | 6.150 | 5.080 | 5.460 | 315,723,474 | 1,722,271,550 |
| 2019/02/01 | 4.250 | 5.270 | 4.210 | 5.090 | 197,586,229 | 929,643,207 |
| 2019/01/02 | 4.200 | 4.760 | 4.110 | 4.210 | 113,172,173 | 488,903,787 |
| 2018/12/03 | 4.480 | 4.700 | 4.110 | 4.180 | 62,335,020 | 272,248,199 |
| 2018/11/01 | 4.160 | 5.260 | 4.130 | 4.400 | 238,220,761 | 1,069,015,664 |