日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.160 | 7.250 | 6.400 | 6.410 | 102,882,189 | 700,113,296 |
| 2026/03/02 | 8.010 | 9.440 | 6.530 | 7.080 | 2,181,826,952 | 16,941,886,282 |
| 2026/02/02 | 6.740 | 8.580 | 6.230 | 7.940 | 577,463,687 | 4,257,351,032 |
| 2026/01/05 | 6.020 | 6.940 | 5.940 | 6.880 | 491,589,905 | 3,168,296,937 |
| 2025/12/01 | 6.340 | 6.470 | 5.610 | 5.980 | 382,620,406 | 2,333,984,476 |
| 2025/11/03 | 6.170 | 7.280 | 5.850 | 6.340 | 826,763,340 | 5,299,553,009 |
| 2025/10/09 | 5.540 | 6.450 | 5.490 | 6.170 | 548,354,283 | 3,242,144,698 |
| 2025/09/01 | 5.720 | 6.000 | 5.350 | 5.540 | 273,939,504 | 1,548,443,046 |
| 2025/08/01 | 5.650 | 5.980 | 5.550 | 5.720 | 253,570,953 | 1,451,693,705 |
| 2025/07/01 | 6.230 | 6.320 | 5.630 | 5.650 | 397,105,948 | 2,365,758,685 |
| 2025/06/03 | 5.800 | 6.480 | 5.720 | 6.230 | 623,512,816 | 3,776,928,882 |
| 2025/05/06 | 5.070 | 6.660 | 5.070 | 5.800 | 889,567,827 | 5,026,058,222 |
| 2025/04/01 | 5.770 | 6.020 | 4.840 | 5.040 | 612,520,926 | 3,318,332,116 |
| 2025/03/03 | 6.250 | 7.500 | 5.640 | 5.730 | 1,412,918,834 | 8,873,130,277 |
| 2025/02/05 | 5.410 | 6.050 | 5.340 | 6.050 | 343,715,689 | 1,963,475,873 |
| 2025/01/02 | 5.460 | 5.760 | 4.950 | 5.370 | 318,030,408 | 1,712,593,747 |
| 2024/12/02 | 6.070 | 6.650 | 5.310 | 5.460 | 869,687,867 | 5,107,241,998 |
| 2024/11/01 | 5.000 | 7.850 | 4.810 | 6.150 | 1,047,567,021 | 6,235,642,692 |
| 2024/10/08 | 5.330 | 5.330 | 4.450 | 5.060 | 348,346,772 | 1,756,538,597 |
| 2024/09/02 | 4.240 | 4.890 | 3.940 | 4.850 | 128,746,792 | 576,785,628 |
| 2024/08/01 | 4.100 | 4.260 | 3.950 | 4.230 | 111,411,323 | 460,685,820 |
| 2024/07/01 | 3.840 | 4.230 | 3.730 | 4.120 | 132,577,100 | 527,656,858 |
| 2024/06/03 | 4.280 | 4.280 | 3.730 | 3.820 | 104,405,246 | 420,492,128 |
| 2024/05/06 | 4.730 | 5.240 | 4.300 | 4.320 | 439,959,969 | 2,044,713,955 |
| 2024/04/01 | 4.450 | 5.030 | 3.930 | 4.710 | 480,338,023 | 2,175,931,244 |
| 2024/03/01 | 4.460 | 4.660 | 4.260 | 4.410 | 158,859,506 | 706,527,652 |
| 2024/02/01 | 4.830 | 4.880 | 3.410 | 4.450 | 225,924,891 | 992,375,083 |
| 2024/01/02 | 5.840 | 6.070 | 4.710 | 4.830 | 192,407,481 | 1,031,785,116 |
| 2023/12/01 | 5.600 | 5.970 | 5.350 | 5.840 | 161,960,592 | 921,555,768 |
| 2023/11/01 | 5.150 | 6.280 | 5.140 | 5.600 | 261,275,995 | 1,448,122,202 |
| 2023/10/09 | 5.200 | 5.240 | 4.790 | 5.140 | 73,924,235 | 376,459,166 |
| 2023/09/01 | 5.230 | 5.550 | 5.100 | 5.210 | 102,940,024 | 542,751,276 |
| 2023/08/01 | 5.970 | 6.190 | 5.130 | 5.200 | 258,346,742 | 1,452,554,556 |
| 2023/07/03 | 5.360 | 6.200 | 5.310 | 6.040 | 359,732,742 | 2,060,369,279 |
| 2023/06/01 | 5.080 | 5.490 | 5.010 | 5.370 | 91,816,252 | 480,887,619 |
| 2023/05/04 | 5.640 | 5.730 | 5.080 | 5.100 | 87,535,644 | 471,598,282 |
| 2023/04/03 | 6.210 | 6.220 | 5.580 | 5.720 | 76,822,780 | 455,751,142 |
| 2023/03/01 | 6.840 | 6.870 | 6.040 | 6.180 | 151,773,802 | 983,873,671 |
| 2023/02/01 | 6.590 | 7.080 | 6.390 | 6.850 | 291,455,255 | 1,960,765,228 |
| 2023/01/03 | 6.100 | 6.580 | 6.070 | 6.570 | 99,725,013 | 631,259,332 |
| 2022/12/01 | 6.370 | 6.760 | 5.870 | 6.150 | 223,613,501 | 1,405,969,887 |
| 2022/11/01 | 5.820 | 6.480 | 5.800 | 6.330 | 224,278,432 | 1,369,780,523 |
| 2022/10/10 | 6.510 | 6.840 | 5.710 | 5.820 | 162,214,864 | 1,008,976,454 |
| 2022/09/01 | 7.130 | 7.730 | 6.300 | 6.480 | 273,552,973 | 1,890,251,043 |
| 2022/08/01 | 7.520 | 7.780 | 6.910 | 7.140 | 394,694,892 | 2,896,073,770 |
| 2022/07/01 | 7.400 | 9.200 | 7.370 | 7.570 | 820,004,623 | 6,465,736,452 |
| 2022/06/01 | 7.880 | 8.970 | 7.170 | 7.400 | 997,908,215 | 7,838,569,028 |
| 2022/05/05 | 6.990 | 8.070 | 6.920 | 7.930 | 1,047,380,769 | 7,831,789,700 |
| 2022/04/01 | 7.890 | 10.870 | 6.200 | 6.990 | 1,838,949,790 | 14,688,611,447 |
| 2022/03/01 | 7.170 | 8.570 | 6.150 | 8.230 | 625,006,352 | 4,706,297,830 |
| 2022/02/07 | 6.260 | 7.500 | 6.260 | 7.170 | 260,593,653 | 1,771,385,356 |
| 2022/01/04 | 7.090 | 7.790 | 5.960 | 6.210 | 321,071,558 | 2,171,246,410 |
| 2021/12/01 | 7.260 | 7.730 | 6.640 | 7.090 | 395,978,610 | 2,843,126,419 |
| 2021/11/01 | 8.610 | 9.230 | 7.000 | 7.310 | 844,024,096 | 6,783,843,671 |
| 2021/10/08 | 8.380 | 9.980 | 7.100 | 8.610 | 1,148,607,632 | 9,783,265,505 |
| 2021/09/01 | 7.240 | 11.880 | 6.290 | 8.180 | 1,682,067,004 | 14,125,157,666 |
| 2021/08/02 | 5.410 | 7.540 | 5.100 | 7.370 | 874,811,362 | 5,559,426,205 |
| 2021/07/01 | 4.730 | 6.250 | 4.490 | 5.510 | 828,060,719 | 4,343,178,471 |
| 2021/06/01 | 4.330 | 5.380 | 4.280 | 4.740 | 602,161,221 | 2,819,619,917 |
| 2021/05/06 | 4.090 | 4.610 | 4.070 | 4.350 | 183,522,400 | 785,475,872 |
| 2021/04/01 | 5.130 | 5.240 | 4.040 | 4.070 | 252,292,068 | 1,165,589,354 |
| 2021/03/01 | 4.360 | 5.110 | 4.350 | 5.050 | 222,157,778 | 1,048,029,317 |
| 2021/02/01 | 3.930 | 4.480 | 3.800 | 4.350 | 79,566,881 | 329,406,887 |
| 2021/01/04 | 4.160 | 4.330 | 3.750 | 3.900 | 88,533,980 | 357,234,609 |
| 2020/12/01 | 4.180 | 4.420 | 3.650 | 4.170 | 134,808,358 | 553,388,309 |
| 2020/11/02 | 3.900 | 4.610 | 3.810 | 4.200 | 142,580,297 | 588,856,626 |
| 2020/10/09 | 3.440 | 3.970 | 3.430 | 3.910 | 92,864,622 | 342,438,293 |
| 2020/09/01 | 3.390 | 3.580 | 3.240 | 3.410 | 90,731,486 | 308,940,709 |
| 2020/08/03 | 3.090 | 3.530 | 3.080 | 3.380 | 145,486,308 | 475,740,227 |
| 2020/07/01 | 2.700 | 3.320 | 2.660 | 3.080 | 162,871,347 | 478,841,760 |
| 2020/06/01 | 2.550 | 2.800 | 2.540 | 2.690 | 76,349,290 | 201,943,872 |
| 2020/05/06 | 2.640 | 2.740 | 2.400 | 2.540 | 99,873,635 | 257,673,978 |
| 2020/04/01 | 3.330 | 3.480 | 2.750 | 2.780 | 251,127,112 | 774,727,140 |
| 2020/03/02 | 3.370 | 3.970 | 3.110 | 3.350 | 293,611,320 | 1,012,959,054 |
| 2020/02/03 | 3.310 | 4.440 | 2.960 | 3.480 | 641,006,756 | 2,273,971,466 |
| 2020/01/02 | 4.290 | 4.470 | 3.680 | 3.680 | 115,843,003 | 466,847,302 |
| 2019/12/02 | 4.010 | 4.460 | 3.950 | 4.280 | 197,642,536 | 825,157,587 |
| 2019/11/01 | 4.380 | 4.450 | 3.930 | 4.000 | 133,520,402 | 559,450,484 |
| 2019/10/08 | 4.590 | 4.950 | 4.360 | 4.370 | 140,789,935 | 643,058,028 |
| 2019/09/02 | 4.730 | 5.340 | 4.530 | 4.580 | 370,145,735 | 1,774,848,799 |
| 2019/08/01 | 4.780 | 5.190 | 4.320 | 4.840 | 483,008,312 | 2,309,987,252 |
| 2019/07/01 | 4.330 | 5.620 | 4.040 | 4.890 | 807,138,715 | 3,809,694,734 |
| 2019/06/03 | 4.360 | 4.620 | 4.020 | 4.250 | 245,553,885 | 1,058,951,129 |
| 2019/05/06 | 4.490 | 4.690 | 3.890 | 4.390 | 440,777,062 | 1,923,991,875 |
| 2019/04/01 | 4.660 | 6.520 | 4.570 | 4.990 | 768,774,416 | 3,986,095,346 |
| 2019/03/01 | 4.210 | 4.930 | 4.140 | 4.640 | 436,071,999 | 1,953,602,555 |
| 2019/02/01 | 3.410 | 4.380 | 3.390 | 4.200 | 260,119,227 | 1,000,158,427 |
| 2019/01/02 | 3.760 | 4.930 | 3.300 | 3.390 | 495,375,407 | 1,904,718,439 |
| 2018/12/03 | 3.890 | 4.590 | 3.750 | 3.750 | 249,338,432 | 996,107,035 |
| 2018/11/01 | 3.840 | 4.170 | 3.690 | 3.790 | 179,528,491 | 695,224,081 |