日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.720 | 6.770 | 6.390 | 6.410 | 23,750,348 | 156,099,162 |
| 2026/03/02 | 7.540 | 7.630 | 6.320 | 6.560 | 238,798,269 | 1,674,572,861 |
| 2026/02/02 | 7.680 | 8.220 | 7.120 | 7.620 | 268,506,260 | 2,056,757,951 |
| 2026/01/05 | 6.980 | 7.620 | 6.370 | 7.530 | 260,527,359 | 1,856,257,432 |
| 2025/12/01 | 6.870 | 7.150 | 6.550 | 6.940 | 176,071,740 | 1,210,933,391 |
| 2025/11/03 | 6.900 | 7.380 | 6.680 | 6.880 | 398,854,130 | 2,776,024,744 |
| 2025/10/09 | 5.810 | 6.990 | 5.780 | 6.990 | 233,582,557 | 1,493,176,495 |
| 2025/09/01 | 6.190 | 6.270 | 5.690 | 5.810 | 140,701,091 | 842,799,535 |
| 2025/08/01 | 5.840 | 6.290 | 5.810 | 6.170 | 196,668,002 | 1,185,416,382 |
| 2025/07/01 | 5.720 | 6.120 | 5.510 | 5.840 | 207,646,210 | 1,203,828,902 |
| 2025/06/03 | 5.570 | 5.940 | 5.190 | 5.650 | 119,713,839 | 668,901,075 |
| 2025/05/06 | 5.290 | 5.750 | 5.290 | 5.540 | 92,640,868 | 506,513,945 |
| 2025/04/01 | 5.840 | 5.990 | 4.720 | 5.290 | 126,458,652 | 690,464,239 |
| 2025/03/03 | 5.840 | 6.240 | 5.770 | 5.840 | 121,708,568 | 720,818,993 |
| 2025/02/05 | 6.050 | 6.220 | 5.790 | 5.790 | 94,204,612 | 561,694,999 |
| 2025/01/02 | 6.160 | 6.220 | 5.650 | 6.010 | 80,851,486 | 485,917,430 |
| 2024/12/02 | 6.600 | 6.860 | 6.120 | 6.160 | 178,776,701 | 1,150,428,070 |
| 2024/11/01 | 6.480 | 6.810 | 6.220 | 6.560 | 220,370,251 | 1,436,263,110 |
| 2024/10/07 | 6.160 | 7.510 | 6.080 | 6.470 | 384,754,396 | 2,522,065,065 |
| 2024/09/02 | 5.490 | 6.580 | 5.350 | 6.550 | 155,147,306 | 929,720,231 |
| 2024/08/01 | 5.660 | 5.700 | 4.960 | 5.500 | 128,948,483 | 703,413,974 |
| 2024/07/01 | 5.840 | 6.210 | 5.220 | 5.650 | 250,898,736 | 1,437,649,757 |
| 2024/06/03 | 5.630 | 6.030 | 5.310 | 5.840 | 219,314,648 | 1,250,641,780 |
| 2024/05/06 | 5.990 | 6.380 | 5.570 | 5.620 | 235,640,247 | 1,387,921,054 |
| 2024/04/01 | 5.800 | 6.460 | 5.250 | 5.950 | 354,810,586 | 2,080,964,086 |
| 2024/03/01 | 5.310 | 6.070 | 5.120 | 5.770 | 264,350,024 | 1,471,768,758 |
| 2024/02/01 | 5.280 | 5.560 | 3.970 | 5.300 | 287,651,257 | 1,446,166,694 |
| 2024/01/02 | 6.160 | 6.340 | 5.200 | 5.350 | 261,112,816 | 1,504,662,602 |
| 2023/12/01 | 6.110 | 6.530 | 5.740 | 6.170 | 176,063,850 | 1,080,591,879 |
| 2023/11/01 | 5.720 | 6.310 | 5.670 | 6.110 | 186,799,988 | 1,111,926,928 |
| 2023/10/09 | 5.990 | 6.120 | 5.360 | 5.690 | 140,087,439 | 811,106,271 |
| 2023/09/01 | 6.110 | 6.360 | 5.690 | 6.000 | 184,657,392 | 1,115,330,647 |
| 2023/08/01 | 6.450 | 6.550 | 5.930 | 6.060 | 165,269,849 | 1,032,523,381 |
| 2023/07/03 | 6.440 | 7.040 | 6.220 | 6.480 | 348,513,607 | 2,281,021,557 |
| 2023/06/01 | 5.770 | 7.220 | 5.620 | 6.440 | 654,311,640 | 4,097,626,645 |
| 2023/05/04 | 5.430 | 6.030 | 5.420 | 5.750 | 212,510,989 | 1,202,280,920 |
| 2023/04/03 | 5.230 | 5.390 | 4.870 | 5.250 | 117,551,851 | 609,506,347 |
| 2023/03/01 | 5.700 | 5.880 | 5.180 | 5.220 | 210,874,790 | 1,158,756,971 |
| 2023/02/01 | 5.330 | 6.030 | 5.320 | 5.670 | 271,888,773 | 1,519,178,519 |
| 2023/01/03 | 4.660 | 5.380 | 4.650 | 5.340 | 91,510,276 | 458,237,707 |
| 2022/12/01 | 5.260 | 5.420 | 4.640 | 4.690 | 120,697,437 | 603,788,928 |
| 2022/11/01 | 4.550 | 5.430 | 4.550 | 5.230 | 185,251,190 | 915,140,878 |
| 2022/10/10 | 4.470 | 4.690 | 4.240 | 4.500 | 124,317,965 | 556,322,893 |
| 2022/09/01 | 5.380 | 6.340 | 4.470 | 4.480 | 327,294,123 | 1,691,292,380 |
| 2022/08/01 | 5.490 | 6.100 | 4.980 | 5.360 | 438,836,273 | 2,405,919,866 |
| 2022/07/01 | 4.970 | 5.870 | 4.410 | 5.580 | 279,625,453 | 1,456,149,546 |
| 2022/06/01 | 4.550 | 5.820 | 4.400 | 4.930 | 701,398,999 | 3,454,390,070 |
| 2022/05/05 | 3.580 | 5.340 | 3.500 | 4.770 | 144,321,152 | 620,220,150 |
| 2022/04/01 | 4.320 | 4.500 | 3.330 | 3.590 | 81,148,103 | 319,317,785 |
| 2022/03/01 | 4.570 | 4.750 | 4.010 | 4.320 | 83,306,103 | 367,588,179 |
| 2022/02/07 | 4.430 | 4.730 | 4.350 | 4.540 | 61,324,814 | 276,728,223 |
| 2022/01/04 | 5.020 | 5.190 | 4.350 | 4.420 | 167,905,727 | 796,712,674 |
| 2021/12/01 | 4.280 | 5.400 | 4.250 | 4.990 | 316,526,686 | 1,497,171,224 |
| 2021/11/01 | 4.110 | 4.400 | 3.970 | 4.280 | 50,322,957 | 210,853,189 |
| 2021/10/08 | 4.460 | 4.640 | 4.060 | 4.120 | 36,812,433 | 159,029,710 |
| 2021/09/01 | 4.620 | 4.890 | 4.400 | 4.450 | 89,161,406 | 409,250,853 |
| 2021/08/02 | 4.380 | 4.760 | 4.330 | 4.610 | 76,407,114 | 345,360,155 |
| 2021/07/01 | 4.850 | 5.230 | 4.320 | 4.380 | 95,944,761 | 450,460,652 |
| 2021/06/01 | 4.870 | 5.270 | 4.800 | 4.850 | 70,793,754 | 350,252,097 |
| 2021/05/06 | 4.990 | 5.100 | 4.750 | 4.880 | 61,880,702 | 305,071,860 |
| 2021/04/01 | 6.010 | 6.020 | 4.910 | 4.980 | 172,701,336 | 946,403,321 |
| 2021/03/01 | 5.140 | 5.650 | 5.000 | 5.470 | 184,367,194 | 979,911,636 |
| 2021/02/01 | 4.860 | 5.340 | 4.420 | 5.190 | 110,919,500 | 549,328,823 |
| 2021/01/04 | 5.290 | 6.580 | 4.810 | 4.850 | 406,186,254 | 2,186,297,512 |
| 2020/12/01 | 5.190 | 5.640 | 4.800 | 5.360 | 106,057,650 | 556,537,518 |
| 2020/11/02 | 4.810 | 5.390 | 4.710 | 5.140 | 126,263,593 | 632,896,259 |
| 2020/10/09 | 4.730 | 5.040 | 4.650 | 4.770 | 45,047,902 | 216,117,309 |
| 2020/09/01 | 5.100 | 5.810 | 4.630 | 4.670 | 133,981,966 | 676,943,883 |
| 2020/08/03 | 5.040 | 5.250 | 4.890 | 5.100 | 104,227,599 | 528,433,926 |
| 2020/07/01 | 4.450 | 5.420 | 4.400 | 5.000 | 144,018,059 | 693,806,999 |
| 2020/06/01 | 4.590 | 4.770 | 4.390 | 4.440 | 52,077,888 | 236,824,195 |
| 2020/05/06 | 4.700 | 4.840 | 4.520 | 4.580 | 47,809,412 | 222,791,859 |
| 2020/04/01 | 4.830 | 5.040 | 4.560 | 4.710 | 71,841,021 | 343,759,285 |
| 2020/03/02 | 5.320 | 6.090 | 4.770 | 4.820 | 187,863,156 | 986,281,569 |
| 2020/02/03 | 4.730 | 6.160 | 4.590 | 5.280 | 285,822,381 | 1,483,418,157 |
| 2020/01/02 | 4.950 | 5.680 | 4.920 | 5.250 | 198,660,790 | 1,033,036,108 |
| 2019/12/02 | 4.670 | 5.030 | 4.580 | 4.920 | 85,489,060 | 410,347,488 |
| 2019/11/01 | 5.010 | 5.230 | 4.630 | 4.670 | 84,098,781 | 410,822,545 |
| 2019/10/08 | 5.050 | 5.550 | 5.000 | 5.080 | 115,578,022 | 597,538,373 |
| 2019/09/02 | 5.280 | 5.720 | 4.990 | 5.050 | 142,916,175 | 751,739,080 |
| 2019/08/01 | 5.530 | 5.640 | 4.740 | 5.250 | 163,011,442 | 862,330,528 |
| 2019/07/01 | 5.000 | 6.170 | 4.860 | 5.560 | 359,776,267 | 1,941,892,401 |
| 2019/06/03 | 4.980 | 5.340 | 4.530 | 4.900 | 191,210,773 | 944,103,191 |
| 2019/05/06 | 4.990 | 6.800 | 4.720 | 4.930 | 681,332,328 | 3,651,941,278 |
| 2019/04/01 | 4.690 | 5.300 | 4.340 | 4.810 | 133,761,589 | 640,049,203 |
| 2019/03/01 | 4.500 | 5.310 | 4.450 | 4.680 | 140,155,045 | 663,634,138 |
| 2019/02/01 | 3.640 | 4.570 | 3.640 | 4.510 | 90,175,516 | 368,817,860 |
| 2019/01/02 | 3.550 | 4.080 | 3.520 | 3.670 | 60,147,037 | 222,844,772 |
| 2018/12/03 | 3.970 | 4.240 | 3.450 | 3.530 | 44,336,382 | 168,367,410 |
| 2018/11/01 | 3.540 | 4.250 | 3.500 | 3.890 | 75,332,294 | 285,886,055 |