日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.470 | 6.540 | 6.180 | 6.200 | 67,886,236 | 430,907,883 |
| 2026/03/02 | 7.280 | 7.790 | 6.310 | 6.380 | 1,042,544,281 | 7,235,257,310 |
| 2026/02/02 | 6.750 | 7.580 | 6.430 | 7.420 | 688,250,891 | 4,848,727,527 |
| 2026/01/05 | 6.030 | 7.200 | 6.010 | 6.690 | 1,245,268,805 | 8,072,455,028 |
| 2025/12/01 | 5.920 | 6.240 | 5.790 | 6.010 | 620,177,667 | 3,714,864,225 |
| 2025/11/03 | 6.420 | 7.180 | 5.830 | 5.920 | 1,121,951,815 | 7,110,369,627 |
| 2025/10/09 | 5.900 | 6.750 | 5.570 | 6.450 | 862,909,118 | 5,321,991,985 |
| 2025/09/01 | 5.920 | 6.080 | 5.540 | 5.870 | 694,561,435 | 4,064,920,798 |
| 2025/08/01 | 5.310 | 6.420 | 5.260 | 5.880 | 865,302,187 | 4,947,365,254 |
| 2025/07/01 | 5.120 | 5.690 | 5.050 | 5.320 | 779,940,073 | 4,129,782,686 |
| 2025/06/03 | 4.870 | 5.230 | 4.850 | 5.100 | 375,504,490 | 1,882,216,256 |
| 2025/05/06 | 4.870 | 5.130 | 4.770 | 4.910 | 308,488,648 | 1,517,764,148 |
| 2025/04/01 | 5.050 | 5.130 | 4.450 | 4.850 | 438,083,420 | 2,133,466,255 |
| 2025/03/03 | 4.960 | 5.330 | 4.960 | 5.050 | 493,802,950 | 2,506,049,971 |
| 2025/02/05 | 5.120 | 5.330 | 4.960 | 4.980 | 350,258,333 | 1,785,441,852 |
| 2025/01/02 | 5.510 | 5.520 | 4.940 | 5.070 | 307,347,325 | 1,616,646,929 |
| 2024/12/02 | 5.620 | 5.980 | 5.510 | 5.510 | 441,990,278 | 2,499,455,022 |
| 2024/11/01 | 5.770 | 6.380 | 5.420 | 5.620 | 1,042,950,363 | 6,046,504,729 |
| 2024/10/07 | 5.370 | 6.060 | 5.090 | 5.810 | 984,494,063 | 5,495,938,106 |
| 2024/09/02 | 4.310 | 5.510 | 4.150 | 5.510 | 483,800,620 | 2,356,109,019 |
| 2024/08/01 | 4.310 | 4.340 | 3.940 | 4.270 | 305,640,980 | 1,288,276,730 |
| 2024/07/01 | 4.330 | 4.400 | 3.930 | 4.290 | 278,018,154 | 1,178,101,927 |
| 2024/06/03 | 4.760 | 4.790 | 4.250 | 4.330 | 266,352,159 | 1,207,241,160 |
| 2024/05/06 | 4.840 | 5.150 | 4.730 | 4.790 | 334,020,295 | 1,629,183,988 |
| 2024/04/01 | 4.690 | 4.990 | 4.480 | 4.780 | 357,061,184 | 1,690,684,706 |
| 2024/03/01 | 4.830 | 4.970 | 4.580 | 4.660 | 283,649,410 | 1,350,171,191 |
| 2024/02/01 | 4.430 | 4.990 | 3.810 | 4.830 | 389,482,505 | 1,758,513,510 |
| 2024/01/02 | 4.760 | 4.820 | 4.180 | 4.440 | 336,562,268 | 1,531,358,319 |
| 2023/12/01 | 4.840 | 4.890 | 4.590 | 4.770 | 212,025,538 | 1,011,891,880 |
| 2023/11/01 | 4.940 | 4.990 | 4.800 | 4.840 | 233,629,005 | 1,143,029,906 |
| 2023/10/09 | 4.920 | 4.970 | 4.630 | 4.900 | 181,916,670 | 883,205,432 |
| 2023/09/01 | 5.060 | 5.150 | 4.900 | 4.930 | 234,207,342 | 1,173,378,783 |
| 2023/08/01 | 5.790 | 6.130 | 5.050 | 5.060 | 686,206,119 | 3,779,280,200 |
| 2023/07/03 | 5.700 | 5.970 | 5.480 | 5.790 | 329,080,799 | 1,887,278,382 |
| 2023/06/01 | 5.610 | 5.820 | 5.430 | 5.700 | 262,965,956 | 1,483,127,991 |
| 2023/05/04 | 5.340 | 5.850 | 5.300 | 5.570 | 403,309,033 | 2,224,249,316 |
| 2023/04/03 | 5.230 | 5.370 | 4.800 | 5.340 | 279,803,983 | 1,450,783,651 |
| 2023/03/01 | 5.160 | 5.370 | 5.000 | 5.230 | 256,370,526 | 1,330,563,029 |
| 2023/02/01 | 5.140 | 5.390 | 5.050 | 5.160 | 242,205,127 | 1,255,833,583 |
| 2023/01/03 | 4.860 | 5.210 | 4.820 | 5.130 | 149,335,457 | 747,423,962 |
| 2022/12/01 | 5.250 | 5.580 | 4.730 | 4.840 | 279,723,454 | 1,426,589,615 |
| 2022/11/01 | 4.850 | 5.310 | 4.810 | 5.190 | 263,918,372 | 1,330,148,594 |
| 2022/10/10 | 4.720 | 5.270 | 4.650 | 4.820 | 160,945,004 | 782,997,444 |
| 2022/09/01 | 5.550 | 5.680 | 4.690 | 4.700 | 246,806,046 | 1,272,285,167 |
| 2022/08/01 | 5.740 | 5.870 | 5.300 | 5.540 | 496,873,543 | 2,788,702,760 |
| 2022/07/01 | 5.230 | 6.560 | 5.140 | 5.740 | 1,330,545,425 | 7,540,866,196 |
| 2022/06/01 | 5.180 | 5.690 | 5.080 | 5.190 | 397,177,898 | 2,099,085,190 |
| 2022/05/05 | 4.680 | 5.260 | 4.540 | 5.240 | 243,937,041 | 1,202,609,612 |
| 2022/04/01 | 5.610 | 5.730 | 4.300 | 4.690 | 239,926,694 | 1,219,427,422 |
| 2022/03/01 | 6.590 | 6.790 | 5.410 | 5.650 | 364,001,264 | 2,224,047,723 |
| 2022/02/07 | 6.630 | 6.880 | 6.440 | 6.550 | 264,706,278 | 1,753,679,091 |
| 2022/01/04 | 7.260 | 7.660 | 6.470 | 6.520 | 523,820,140 | 3,654,955,026 |
| 2021/12/01 | 7.210 | 7.850 | 7.030 | 7.290 | 943,960,232 | 6,933,387,904 |
| 2021/11/01 | 6.800 | 7.500 | 6.430 | 7.330 | 837,764,833 | 5,876,920,303 |
| 2021/10/08 | 8.200 | 8.450 | 6.570 | 6.760 | 598,035,696 | 4,482,277,541 |
| 2021/09/01 | 6.990 | 8.280 | 6.900 | 8.170 | 1,620,438,050 | 12,291,022,609 |
| 2021/08/02 | 6.330 | 7.050 | 6.120 | 7.000 | 810,957,138 | 5,372,591,039 |
| 2021/07/01 | 6.850 | 7.470 | 6.060 | 6.340 | 952,171,319 | 6,360,504,410 |
| 2021/06/01 | 6.870 | 7.500 | 6.140 | 6.810 | 1,002,802,017 | 6,849,137,776 |
| 2021/05/06 | 6.020 | 7.390 | 5.980 | 6.930 | 891,365,312 | 5,865,183,752 |
| 2021/04/01 | 7.350 | 8.100 | 5.920 | 6.030 | 1,121,388,959 | 7,681,514,369 |
| 2021/03/01 | 6.090 | 8.200 | 6.040 | 7.500 | 2,931,690,078 | 20,397,233,717 |
| 2021/02/01 | 5.810 | 6.180 | 5.280 | 6.020 | 281,131,485 | 1,636,888,071 |
| 2021/01/04 | 6.020 | 6.600 | 5.520 | 5.880 | 528,260,748 | 3,172,205,791 |
| 2020/12/01 | 6.080 | 6.550 | 5.210 | 6.080 | 708,647,836 | 4,237,714,059 |
| 2020/11/02 | 6.480 | 6.860 | 5.910 | 6.130 | 241,814,646 | 1,534,313,928 |
| 2020/10/09 | 6.730 | 7.080 | 6.460 | 6.470 | 82,339,349 | 550,438,548 |
| 2020/09/01 | 7.200 | 7.270 | 6.620 | 6.660 | 155,556,949 | 1,079,176,333 |
| 2020/08/03 | 7.400 | 7.900 | 7.010 | 7.240 | 340,994,940 | 2,519,100,119 |
| 2020/07/01 | 6.700 | 8.980 | 6.620 | 7.330 | 933,076,425 | 6,911,763,618 |
| 2020/06/01 | 6.860 | 7.140 | 6.540 | 6.680 | 162,259,314 | 1,104,174,631 |
| 2020/05/06 | 7.050 | 7.830 | 6.650 | 6.730 | 259,174,848 | 1,831,070,301 |
| 2020/04/01 | 6.650 | 7.680 | 6.420 | 7.110 | 295,202,926 | 2,056,088,379 |
| 2020/03/02 | 7.080 | 9.020 | 6.390 | 6.620 | 830,417,101 | 6,043,360,452 |
| 2020/02/03 | 6.620 | 7.920 | 5.990 | 6.980 | 434,070,177 | 2,985,317,642 |
| 2020/01/02 | 8.420 | 8.480 | 7.250 | 7.350 | 278,834,403 | 2,195,820,923 |
| 2019/12/02 | 7.110 | 8.640 | 6.900 | 8.240 | 561,686,742 | 4,337,625,865 |
| 2019/11/01 | 7.070 | 7.300 | 6.400 | 7.050 | 206,285,623 | 1,434,716,507 |
| 2019/10/08 | 7.430 | 8.450 | 6.930 | 7.070 | 518,952,627 | 3,876,576,123 |
| 2019/09/02 | 6.650 | 8.840 | 6.610 | 7.450 | 686,941,748 | 5,074,782,163 |
| 2019/08/01 | 6.900 | 7.010 | 5.900 | 6.750 | 321,869,207 | 2,137,211,534 |
| 2019/07/01 | 7.570 | 7.820 | 6.680 | 6.870 | 266,244,448 | 1,926,278,581 |
| 2019/06/03 | 7.740 | 8.010 | 6.880 | 7.320 | 514,442,588 | 3,851,888,877 |
| 2019/05/06 | 8.240 | 8.790 | 7.480 | 7.730 | 741,934,922 | 5,979,995,471 |
| 2019/04/01 | 5.290 | 12.460 | 5.290 | 8.710 | 1,506,373,207 | 11,956,837,330 |
| 2019/03/01 | 4.320 | 5.480 | 4.170 | 4.810 | 353,850,779 | 1,661,329,407 |
| 2019/02/01 | 3.620 | 4.580 | 3.620 | 4.310 | 254,405,706 | 1,025,891,009 |
| 2019/01/02 | 3.220 | 4.610 | 3.160 | 3.550 | 535,530,790 | 1,946,654,421 |
| 2018/12/03 | 3.750 | 3.800 | 3.090 | 3.180 | 194,090,072 | 670,581,198 |
| 2018/11/01 | 3.340 | 3.850 | 3.290 | 3.720 | 127,855,066 | 453,885,484 |