日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.630 | 7.780 | 7.100 | 7.200 | 12,689,300 | 94,249,775 |
| 2026/03/02 | 8.420 | 9.600 | 6.940 | 7.580 | 263,751,896 | 2,145,621,673 |
| 2026/02/02 | 8.040 | 8.560 | 7.800 | 8.430 | 60,230,066 | 494,338,266 |
| 2026/01/05 | 9.350 | 9.350 | 7.760 | 8.040 | 146,597,044 | 1,264,399,504 |
| 2025/12/01 | 10.000 | 10.430 | 8.700 | 9.280 | 228,671,451 | 2,195,817,608 |
| 2025/11/03 | 8.640 | 11.850 | 8.410 | 9.750 | 215,287,681 | 2,080,217,217 |
| 2025/10/09 | 8.380 | 8.750 | 7.800 | 8.510 | 98,230,649 | 821,208,225 |
| 2025/09/01 | 9.000 | 9.330 | 7.630 | 8.330 | 254,226,556 | 2,179,357,151 |
| 2025/08/01 | 6.760 | 8.480 | 6.710 | 8.480 | 174,084,150 | 1,324,345,171 |
| 2025/07/01 | 6.430 | 8.300 | 6.230 | 6.810 | 453,160,198 | 3,146,064,674 |
| 2025/06/03 | 5.820 | 6.530 | 5.550 | 6.530 | 108,094,520 | 660,187,280 |
| 2025/05/06 | 5.330 | 6.150 | 5.300 | 5.840 | 112,616,474 | 636,846,160 |
| 2025/04/01 | 5.530 | 5.700 | 4.320 | 5.290 | 143,831,727 | 749,363,297 |
| 2025/03/03 | 5.010 | 6.240 | 4.980 | 5.380 | 168,568,556 | 910,691,623 |
| 2025/02/05 | 4.890 | 5.170 | 4.820 | 5.030 | 61,230,207 | 304,773,355 |
| 2025/01/02 | 4.800 | 5.000 | 4.300 | 4.850 | 66,296,290 | 314,078,673 |
| 2024/12/02 | 5.270 | 5.720 | 4.670 | 4.800 | 115,533,260 | 590,952,624 |
| 2024/11/01 | 4.840 | 5.500 | 4.660 | 5.270 | 113,430,518 | 574,809,149 |
| 2024/10/08 | 4.650 | 5.000 | 4.110 | 4.890 | 147,832,100 | 689,267,166 |
| 2024/09/02 | 3.360 | 4.300 | 3.250 | 4.250 | 98,754,230 | 374,278,531 |
| 2024/08/01 | 3.280 | 3.440 | 3.030 | 3.360 | 68,063,836 | 223,079,222 |
| 2024/07/01 | 3.320 | 3.460 | 2.950 | 3.270 | 74,532,565 | 242,230,836 |
| 2024/06/03 | 3.960 | 3.960 | 3.110 | 3.310 | 98,543,088 | 353,276,970 |
| 2024/05/06 | 4.100 | 4.480 | 3.900 | 3.940 | 119,147,539 | 489,100,647 |
| 2024/04/01 | 4.420 | 5.600 | 3.500 | 4.100 | 307,606,067 | 1,355,004,725 |
| 2024/03/01 | 3.980 | 4.560 | 3.760 | 4.410 | 125,615,155 | 524,757,310 |
| 2024/02/01 | 4.200 | 4.410 | 2.880 | 3.960 | 150,617,708 | 581,760,897 |
| 2024/01/02 | 5.730 | 6.370 | 4.170 | 4.250 | 503,749,771 | 2,584,236,325 |
| 2023/12/01 | 5.410 | 6.130 | 5.250 | 5.780 | 133,329,682 | 752,312,730 |
| 2023/11/01 | 5.120 | 5.860 | 5.090 | 5.410 | 128,731,557 | 691,288,461 |
| 2023/10/09 | 5.180 | 5.280 | 4.650 | 5.140 | 48,762,168 | 246,858,475 |
| 2023/09/01 | 5.180 | 5.340 | 5.030 | 5.120 | 53,620,013 | 277,081,417 |
| 2023/08/01 | 5.310 | 5.330 | 4.840 | 5.160 | 64,623,426 | 333,456,878 |
| 2023/07/03 | 5.040 | 5.320 | 5.010 | 5.310 | 58,172,684 | 300,752,776 |
| 2023/06/01 | 5.110 | 5.230 | 4.690 | 5.020 | 49,866,412 | 249,955,390 |
| 2023/05/04 | 5.200 | 5.320 | 5.080 | 5.110 | 46,109,052 | 238,729,616 |
| 2023/04/03 | 5.930 | 6.010 | 4.850 | 5.220 | 73,153,239 | 402,525,697 |
| 2023/03/01 | 6.310 | 6.400 | 5.830 | 5.930 | 65,897,998 | 403,131,002 |
| 2023/02/01 | 6.320 | 6.780 | 6.230 | 6.320 | 118,536,777 | 760,117,082 |
| 2023/01/03 | 5.530 | 6.480 | 5.510 | 6.330 | 135,659,449 | 808,869,464 |
| 2022/12/01 | 5.750 | 6.170 | 5.450 | 5.510 | 96,220,036 | 550,378,605 |
| 2022/11/01 | 5.410 | 5.900 | 5.360 | 5.670 | 83,452,934 | 466,084,636 |
| 2022/10/10 | 5.280 | 5.850 | 5.000 | 5.350 | 74,928,158 | 402,364,208 |
| 2022/09/01 | 6.240 | 6.670 | 5.200 | 5.270 | 103,568,374 | 605,357,146 |
| 2022/08/01 | 6.400 | 6.960 | 6.040 | 6.200 | 189,273,399 | 1,211,349,753 |
| 2022/07/01 | 5.700 | 6.740 | 5.460 | 6.410 | 172,510,221 | 1,048,430,868 |
| 2022/06/01 | 6.300 | 6.370 | 5.470 | 5.720 | 143,153,559 | 853,910,979 |
| 2022/05/05 | 5.190 | 6.780 | 5.190 | 6.360 | 300,335,330 | 1,765,971,740 |
| 2022/04/01 | 7.260 | 7.380 | 5.020 | 5.410 | 173,576,928 | 1,087,893,396 |
| 2022/03/01 | 6.560 | 7.860 | 6.090 | 7.440 | 259,991,218 | 1,816,688,635 |
| 2022/02/07 | 5.500 | 6.770 | 5.410 | 6.590 | 66,506,148 | 403,526,052 |
| 2022/01/04 | 5.570 | 5.820 | 5.200 | 5.410 | 32,920,215 | 181,061,182 |
| 2021/12/01 | 5.940 | 5.940 | 5.390 | 5.550 | 33,369,213 | 190,371,360 |
| 2021/11/01 | 5.590 | 5.910 | 5.330 | 5.820 | 21,126,933 | 119,631,258 |
| 2021/10/08 | 5.690 | 5.960 | 5.300 | 5.600 | 16,803,696 | 94,730,836 |
| 2021/09/01 | 5.730 | 6.070 | 5.480 | 5.600 | 41,108,919 | 235,143,016 |
| 2021/08/02 | 5.120 | 5.780 | 5.000 | 5.740 | 31,555,714 | 170,716,412 |
| 2021/07/01 | 5.760 | 6.150 | 4.800 | 5.100 | 47,395,715 | 258,425,136 |
| 2021/06/01 | 5.390 | 6.000 | 5.000 | 5.810 | 38,715,024 | 214,868,383 |
| 2021/05/06 | 4.850 | 5.440 | 4.650 | 5.320 | 29,148,485 | 147,637,076 |
| 2021/04/01 | 4.930 | 5.030 | 4.360 | 4.760 | 26,216,848 | 125,054,364 |
| 2021/03/01 | 5.220 | 5.370 | 4.800 | 4.920 | 27,573,388 | 140,003,877 |
| 2021/02/01 | 4.470 | 5.440 | 4.310 | 5.200 | 51,279,276 | 248,960,884 |
| 2021/01/04 | 5.200 | 7.620 | 4.570 | 4.650 | 55,571,828 | 306,200,772 |
| 2020/12/01 | 4.560 | 5.580 | 4.520 | 5.190 | 32,973,903 | 163,632,993 |
| 2020/11/02 | 4.600 | 4.990 | 4.550 | 4.560 | 23,637,745 | 110,506,457 |
| 2020/10/09 | 4.730 | 4.790 | 4.470 | 4.630 | 13,365,447 | 62,216,155 |
| 2020/09/01 | 4.510 | 4.850 | 4.450 | 4.720 | 29,505,958 | 136,686,350 |
| 2020/08/03 | 4.540 | 4.650 | 4.190 | 4.510 | 32,475,448 | 145,246,441 |
| 2020/07/01 | 4.190 | 4.680 | 4.120 | 4.540 | 54,663,798 | 239,564,094 |
| 2020/06/01 | 4.650 | 5.010 | 4.100 | 4.160 | 30,800,853 | 137,987,821 |
| 2020/05/06 | 5.200 | 5.200 | 4.390 | 4.650 | 23,882,385 | 116,068,391 |
| 2020/04/01 | 5.210 | 5.650 | 5.060 | 5.230 | 31,903,116 | 168,687,725 |
| 2020/03/02 | 5.900 | 6.630 | 4.750 | 5.270 | 71,371,496 | 402,356,808 |
| 2020/02/03 | 5.430 | 6.150 | 5.160 | 5.840 | 94,570,083 | 533,848,118 |
| 2020/01/02 | 4.860 | 6.520 | 4.860 | 5.720 | 39,246,780 | 215,464,822 |
| 2019/12/02 | 4.100 | 4.800 | 4.050 | 4.630 | 46,323,996 | 203,593,962 |
| 2019/11/01 | 4.480 | 4.480 | 3.860 | 4.080 | 55,814,680 | 235,817,023 |
| 2019/10/08 | 4.820 | 5.970 | 4.650 | 4.720 | 141,089,783 | 711,092,506 |
| 2019/09/02 | 4.870 | 5.440 | 4.710 | 4.810 | 84,113,514 | 416,992,745 |
| 2019/08/01 | 5.250 | 5.720 | 4.450 | 4.900 | 126,170,864 | 640,947,989 |
| 2019/07/01 | 5.000 | 5.990 | 4.960 | 5.310 | 347,463,383 | 1,846,767,880 |
| 2019/06/03 | 4.980 | 5.140 | 4.480 | 4.950 | 73,377,274 | 358,631,426 |
| 2019/05/06 | 4.990 | 5.270 | 4.520 | 5.010 | 88,846,944 | 439,570,255 |
| 2019/04/01 | 5.900 | 6.480 | 4.840 | 5.050 | 269,718,663 | 1,501,658,656 |
| 2019/03/01 | 5.210 | 6.200 | 5.010 | 5.930 | 276,092,531 | 1,542,667,016 |
| 2019/02/01 | 4.020 | 5.250 | 4.020 | 5.210 | 109,881,744 | 508,203,066 |
| 2019/01/02 | 4.710 | 5.560 | 4.020 | 4.020 | 194,499,860 | 890,323,109 |
| 2018/12/03 | 4.710 | 5.180 | 4.440 | 4.600 | 137,791,406 | 652,097,828 |
| 2018/11/01 | 4.140 | 6.000 | 4.050 | 4.590 | 344,447,876 | 1,617,182,777 |