日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.770 | 6.820 | 6.370 | 6.420 | 37,499,952 | 247,312,183 |
| 2026/03/02 | 6.530 | 6.860 | 5.810 | 6.700 | 340,786,085 | 2,206,589,900 |
| 2026/02/02 | 7.170 | 7.700 | 6.410 | 6.610 | 288,875,429 | 2,014,183,928 |
| 2026/01/05 | 6.120 | 7.420 | 6.070 | 7.070 | 327,757,242 | 2,186,140,804 |
| 2025/12/01 | 6.420 | 6.750 | 5.990 | 6.120 | 295,497,125 | 1,867,541,830 |
| 2025/11/03 | 5.710 | 6.470 | 5.560 | 6.450 | 320,115,642 | 1,935,899,344 |
| 2025/10/09 | 5.610 | 5.980 | 5.410 | 5.750 | 174,675,179 | 993,465,080 |
| 2025/09/01 | 6.500 | 6.690 | 5.330 | 5.630 | 265,884,680 | 1,605,278,755 |
| 2025/08/01 | 6.400 | 6.930 | 6.040 | 6.470 | 376,265,405 | 2,430,674,516 |
| 2025/07/01 | 5.610 | 6.620 | 5.450 | 6.420 | 366,193,196 | 2,206,314,005 |
| 2025/06/03 | 5.600 | 5.950 | 5.230 | 5.590 | 206,936,329 | 1,157,291,419 |
| 2025/05/06 | 5.360 | 5.870 | 5.330 | 5.650 | 163,363,702 | 907,076,955 |
| 2025/04/01 | 5.480 | 5.610 | 4.320 | 5.310 | 194,315,824 | 1,006,555,968 |
| 2025/03/03 | 5.030 | 6.400 | 5.010 | 5.420 | 359,165,826 | 1,962,841,239 |
| 2025/02/05 | 5.060 | 5.520 | 4.970 | 5.040 | 211,217,221 | 1,087,240,645 |
| 2025/01/02 | 5.110 | 5.530 | 4.800 | 5.030 | 186,479,454 | 954,308,605 |
| 2024/12/02 | 5.440 | 5.800 | 4.650 | 5.160 | 371,277,961 | 1,953,850,269 |
| 2024/11/01 | 4.950 | 5.670 | 4.380 | 5.360 | 480,176,058 | 2,444,096,135 |
| 2024/10/08 | 4.160 | 4.950 | 3.310 | 4.940 | 519,126,665 | 2,253,009,726 |
| 2024/09/02 | 3.190 | 3.780 | 3.030 | 3.780 | 97,933,066 | 337,379,412 |
| 2024/08/01 | 3.430 | 3.460 | 2.900 | 3.180 | 116,717,504 | 378,456,506 |
| 2024/07/01 | 4.090 | 4.240 | 3.010 | 3.400 | 236,692,478 | 872,211,781 |
| 2024/06/03 | 4.570 | 4.680 | 3.910 | 4.090 | 92,012,002 | 396,801,758 |
| 2024/05/06 | 4.710 | 5.450 | 4.500 | 4.620 | 161,394,965 | 777,923,731 |
| 2024/04/01 | 4.780 | 5.340 | 4.310 | 4.680 | 198,730,270 | 949,433,864 |
| 2024/03/01 | 4.120 | 4.900 | 4.020 | 4.770 | 132,543,088 | 590,148,099 |
| 2024/02/01 | 4.130 | 4.360 | 3.200 | 4.110 | 117,253,680 | 463,152,036 |
| 2024/01/02 | 4.640 | 5.100 | 4.110 | 4.160 | 289,204,045 | 1,302,141,212 |
| 2023/12/01 | 4.580 | 4.800 | 4.500 | 4.640 | 151,023,358 | 699,238,147 |
| 2023/11/01 | 4.440 | 4.830 | 4.400 | 4.600 | 202,082,703 | 923,012,745 |
| 2023/10/09 | 4.450 | 4.460 | 4.050 | 4.420 | 88,729,679 | 385,530,455 |
| 2023/09/01 | 4.420 | 4.480 | 4.280 | 4.450 | 86,025,888 | 379,159,101 |
| 2023/08/01 | 4.490 | 4.530 | 4.160 | 4.400 | 101,250,772 | 444,997,142 |
| 2023/07/03 | 4.220 | 4.510 | 4.210 | 4.480 | 91,658,729 | 399,173,764 |
| 2023/06/01 | 4.330 | 4.350 | 3.930 | 4.220 | 82,428,681 | 346,818,675 |
| 2023/05/04 | 4.230 | 4.420 | 4.210 | 4.340 | 92,400,512 | 397,322,201 |
| 2023/04/03 | 4.470 | 4.510 | 4.030 | 4.290 | 98,967,160 | 428,032,967 |
| 2023/03/01 | 4.830 | 4.830 | 4.430 | 4.480 | 120,560,205 | 559,700,751 |
| 2023/02/01 | 4.780 | 4.940 | 4.690 | 4.810 | 130,483,864 | 626,974,966 |
| 2023/01/03 | 4.550 | 4.780 | 4.490 | 4.770 | 101,912,844 | 473,639,942 |
| 2022/12/01 | 4.940 | 5.120 | 4.470 | 4.520 | 176,465,198 | 840,415,505 |
| 2022/11/01 | 4.850 | 5.200 | 4.770 | 4.900 | 218,366,411 | 1,076,546,406 |
| 2022/10/10 | 4.500 | 4.900 | 4.250 | 4.860 | 120,160,329 | 556,041,922 |
| 2022/09/01 | 5.150 | 5.230 | 4.450 | 4.480 | 151,909,284 | 733,342,068 |
| 2022/08/01 | 5.020 | 5.650 | 4.790 | 5.110 | 297,035,765 | 1,527,506,421 |
| 2022/07/01 | 5.100 | 5.340 | 4.910 | 5.030 | 217,923,712 | 1,110,321,312 |
| 2022/06/01 | 5.030 | 5.150 | 4.820 | 5.110 | 273,129,686 | 1,373,159,496 |
| 2022/05/05 | 5.700 | 6.690 | 4.930 | 5.030 | 713,423,052 | 3,986,251,303 |
| 2022/04/01 | 5.270 | 6.700 | 4.840 | 6.110 | 699,454,478 | 4,007,874,158 |
| 2022/03/01 | 5.400 | 5.720 | 4.840 | 5.270 | 221,228,731 | 1,174,171,489 |
| 2022/02/07 | 5.500 | 5.650 | 5.280 | 5.410 | 157,175,663 | 858,179,119 |
| 2022/01/04 | 6.060 | 6.430 | 5.220 | 5.450 | 377,249,184 | 2,184,272,775 |
| 2021/12/01 | 6.610 | 6.640 | 5.820 | 6.040 | 480,150,648 | 3,014,145,692 |
| 2021/11/01 | 10.150 | 10.760 | 6.440 | 6.680 | 333,407,712 | 2,836,466,109 |
| 2021/10/08 | 8.940 | 10.350 | 8.430 | 10.110 | 183,920,710 | 1,739,430,114 |
| 2021/09/01 | 8.280 | 9.040 | 7.940 | 8.940 | 241,533,076 | 2,065,107,799 |
| 2021/08/02 | 7.180 | 8.530 | 7.050 | 8.200 | 189,544,385 | 1,467,073,539 |
| 2021/07/01 | 6.730 | 7.750 | 6.690 | 7.170 | 147,433,209 | 1,044,564,285 |
| 2021/06/01 | 6.690 | 7.000 | 6.520 | 6.740 | 101,992,073 | 687,171,591 |
| 2021/05/06 | 7.360 | 7.570 | 5.370 | 6.660 | 215,582,167 | 1,453,023,805 |
| 2021/04/01 | 6.960 | 7.450 | 6.880 | 7.380 | 204,728,688 | 1,467,392,871 |
| 2021/03/01 | 6.670 | 7.100 | 6.600 | 6.920 | 192,352,817 | 1,312,327,093 |
| 2021/02/01 | 6.500 | 6.750 | 6.280 | 6.650 | 100,199,844 | 655,807,978 |
| 2021/01/04 | 5.910 | 6.770 | 5.780 | 6.420 | 177,996,860 | 1,107,140,469 |
| 2020/12/01 | 5.680 | 6.210 | 5.650 | 5.900 | 172,024,290 | 1,008,062,339 |
| 2020/11/02 | 6.130 | 6.440 | 5.660 | 5.680 | 95,074,126 | 568,305,588 |
| 2020/10/09 | 6.520 | 6.740 | 6.100 | 6.170 | 69,627,105 | 444,394,997 |
| 2020/09/01 | 6.000 | 7.080 | 5.910 | 6.520 | 225,065,194 | 1,435,353,274 |
| 2020/08/03 | 8.010 | 8.130 | 6.030 | 6.040 | 255,201,998 | 1,799,812,090 |
| 2020/07/01 | 8.180 | 8.750 | 7.700 | 7.950 | 330,037,821 | 2,688,158,052 |
| 2020/06/01 | 7.800 | 8.300 | 7.580 | 8.180 | 172,034,621 | 1,370,255,756 |
| 2020/05/06 | 7.820 | 8.250 | 7.440 | 7.730 | 124,239,896 | 970,313,587 |
| 2020/04/01 | 7.760 | 9.450 | 7.360 | 7.810 | 423,246,257 | 3,426,178,450 |
| 2020/03/02 | 5.030 | 8.470 | 4.920 | 8.090 | 598,005,088 | 3,963,278,720 |
| 2020/02/03 | 4.100 | 5.230 | 3.690 | 5.020 | 316,338,530 | 1,426,686,770 |
| 2020/01/02 | 5.570 | 5.570 | 4.460 | 4.550 | 90,845,083 | 457,632,105 |
| 2019/12/02 | 4.450 | 5.080 | 4.400 | 5.060 | 28,510,741 | 135,354,742 |
| 2019/11/01 | 4.840 | 4.950 | 4.330 | 4.460 | 28,134,840 | 130,686,331 |
| 2019/10/08 | 4.930 | 5.060 | 4.670 | 4.870 | 46,408,333 | 226,588,685 |
| 2019/09/02 | 4.980 | 5.180 | 4.650 | 4.930 | 51,129,321 | 252,323,199 |
| 2019/08/01 | 5.480 | 5.720 | 4.910 | 4.990 | 60,581,971 | 319,569,897 |
| 2019/07/01 | 5.620 | 5.720 | 5.260 | 5.510 | 55,971,183 | 309,380,714 |
| 2019/06/03 | 5.370 | 6.340 | 5.100 | 5.580 | 148,210,214 | 829,606,672 |
| 2019/05/06 | 5.180 | 5.670 | 4.710 | 5.450 | 79,835,151 | 419,334,130 |
| 2019/04/01 | 5.630 | 6.050 | 5.090 | 5.530 | 165,692,211 | 923,734,076 |
| 2019/03/01 | 5.110 | 6.450 | 5.020 | 5.560 | 154,989,023 | 857,864,242 |
| 2019/02/01 | 4.200 | 5.250 | 4.190 | 5.100 | 111,433,111 | 522,064,125 |
| 2019/01/02 | 4.300 | 4.630 | 3.960 | 4.220 | 112,325,486 | 480,472,266 |
| 2018/12/03 | 4.480 | 4.630 | 4.070 | 4.300 | 191,053,306 | 834,902,947 |
| 2018/11/01 | 3.570 | 6.120 | 3.540 | 4.410 | 362,651,866 | 1,599,294,729 |