日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.060 | 6.130 | 5.640 | 5.670 | 40,228,219 | 236,340,786 |
| 2026/03/02 | 6.400 | 6.570 | 5.760 | 5.940 | 260,011,270 | 1,603,619,507 |
| 2026/02/02 | 6.560 | 7.020 | 6.270 | 6.540 | 293,140,882 | 1,933,996,968 |
| 2026/01/05 | 6.270 | 6.850 | 6.200 | 6.630 | 457,863,061 | 2,970,386,608 |
| 2025/12/01 | 7.460 | 7.550 | 5.580 | 6.240 | 859,202,317 | 5,763,099,541 |
| 2025/11/03 | 7.250 | 9.450 | 7.160 | 7.390 | 699,755,822 | 5,466,842,359 |
| 2025/10/09 | 7.700 | 7.700 | 7.030 | 7.230 | 171,411,113 | 1,271,013,402 |
| 2025/09/01 | 8.020 | 8.990 | 7.650 | 7.720 | 749,025,973 | 6,063,365,251 |
| 2025/08/01 | 7.700 | 8.240 | 7.350 | 8.020 | 426,678,599 | 3,339,826,733 |
| 2025/07/01 | 8.090 | 8.240 | 7.530 | 7.720 | 368,574,659 | 2,909,896,932 |
| 2025/06/03 | 10.180 | 10.820 | 7.650 | 8.070 | 470,748,587 | 4,321,472,028 |
| 2025/05/06 | 9.670 | 10.730 | 9.360 | 10.170 | 186,148,779 | 1,858,230,186 |
| 2025/04/01 | 9.000 | 10.460 | 8.180 | 9.640 | 277,141,646 | 2,582,960,140 |
| 2025/03/03 | 8.780 | 10.120 | 8.680 | 9.150 | 311,301,871 | 2,858,529,430 |
| 2025/02/05 | 7.780 | 9.150 | 7.240 | 8.810 | 319,300,441 | 2,632,632,136 |
| 2025/01/02 | 6.910 | 8.470 | 6.600 | 7.760 | 354,516,219 | 2,635,828,088 |
| 2024/12/02 | 7.460 | 8.830 | 6.690 | 6.890 | 578,395,249 | 4,319,166,521 |
| 2024/11/01 | 5.370 | 7.850 | 5.170 | 7.630 | 895,980,967 | 5,828,356,190 |
| 2024/10/08 | 6.570 | 6.580 | 5.120 | 5.390 | 494,533,164 | 2,925,163,665 |
| 2024/09/02 | 4.730 | 5.980 | 4.530 | 5.980 | 847,237,735 | 4,494,596,184 |
| 2024/08/01 | 4.070 | 5.190 | 3.990 | 4.720 | 710,972,279 | 3,194,042,963 |
| 2024/07/01 | 4.370 | 4.700 | 3.590 | 4.070 | 165,168,414 | 690,816,891 |
| 2024/06/03 | 5.210 | 5.250 | 4.220 | 4.390 | 155,749,440 | 742,535,455 |
| 2024/05/06 | 5.660 | 5.870 | 5.080 | 5.290 | 165,477,602 | 905,989,870 |
| 2024/04/01 | 6.330 | 6.400 | 5.280 | 5.680 | 276,230,563 | 1,635,975,509 |
| 2024/03/01 | 6.200 | 6.800 | 6.050 | 6.330 | 186,236,332 | 1,181,669,526 |
| 2024/02/01 | 6.180 | 6.600 | 4.880 | 6.220 | 173,672,892 | 1,036,827,165 |
| 2024/01/02 | 7.440 | 7.670 | 6.180 | 6.190 | 160,787,764 | 1,104,611,938 |
| 2023/12/01 | 7.460 | 8.110 | 7.130 | 7.440 | 174,578,570 | 1,315,449,524 |
| 2023/11/01 | 7.220 | 7.710 | 7.180 | 7.470 | 129,260,175 | 955,878,994 |
| 2023/10/09 | 7.440 | 7.580 | 6.680 | 7.230 | 84,787,131 | 613,222,924 |
| 2023/09/01 | 7.760 | 8.120 | 7.390 | 7.490 | 149,840,833 | 1,152,276,005 |
| 2023/08/01 | 8.180 | 8.380 | 7.530 | 7.770 | 201,653,203 | 1,606,167,761 |
| 2023/07/03 | 7.960 | 8.410 | 7.470 | 7.760 | 163,384,146 | 1,290,734,753 |
| 2023/06/01 | 8.260 | 9.590 | 7.650 | 7.970 | 229,162,380 | 1,917,516,214 |
| 2023/05/04 | 8.700 | 10.050 | 8.040 | 8.310 | 396,915,881 | 3,482,936,855 |
| 2023/04/03 | 7.860 | 9.560 | 7.710 | 8.810 | 366,277,376 | 3,107,863,535 |
| 2023/03/01 | 7.660 | 8.660 | 7.450 | 7.850 | 208,537,457 | 1,648,488,597 |
| 2023/02/01 | 7.030 | 8.000 | 7.020 | 7.670 | 213,653,243 | 1,587,443,595 |
| 2023/01/03 | 7.620 | 7.880 | 6.870 | 7.080 | 295,304,618 | 2,174,180,250 |
| 2022/12/01 | 6.330 | 8.100 | 5.850 | 7.980 | 375,599,784 | 2,653,612,473 |
| 2022/11/01 | 5.780 | 6.560 | 5.670 | 6.210 | 275,475,933 | 1,668,006,774 |
| 2022/10/10 | 5.400 | 6.150 | 5.120 | 5.770 | 123,274,930 | 691,572,357 |
| 2022/09/01 | 5.440 | 6.260 | 5.240 | 5.330 | 225,162,832 | 1,253,594,067 |
| 2022/08/01 | 5.020 | 5.600 | 4.750 | 5.420 | 123,754,101 | 643,211,939 |
| 2022/07/01 | 5.700 | 5.820 | 4.890 | 5.020 | 145,340,552 | 778,662,007 |
| 2022/06/01 | 5.300 | 5.800 | 5.020 | 5.800 | 152,786,930 | 837,272,376 |
| 2022/05/05 | 4.820 | 5.500 | 4.610 | 5.280 | 144,195,395 | 728,547,233 |
| 2022/04/01 | 6.200 | 6.580 | 4.350 | 4.850 | 222,941,226 | 1,225,062,036 |
| 2022/03/01 | 5.850 | 7.560 | 5.720 | 6.180 | 729,639,217 | 4,616,792,145 |
| 2022/02/07 | 5.220 | 6.490 | 5.070 | 5.830 | 465,623,891 | 2,631,939,043 |
| 2022/01/04 | 5.060 | 5.620 | 4.760 | 5.150 | 314,522,183 | 1,619,002,936 |
| 2021/12/01 | 4.760 | 5.540 | 4.750 | 5.030 | 313,966,485 | 1,576,111,754 |
| 2021/11/01 | 4.780 | 5.450 | 4.580 | 4.780 | 247,964,180 | 1,214,404,571 |
| 2021/10/08 | 4.950 | 5.090 | 4.550 | 4.780 | 45,277,728 | 219,257,397 |
| 2021/09/01 | 5.280 | 5.790 | 4.700 | 4.930 | 107,199,422 | 554,757,008 |
| 2021/08/02 | 4.630 | 5.630 | 4.530 | 5.260 | 135,113,931 | 677,258,579 |
| 2021/07/01 | 5.110 | 5.280 | 4.430 | 4.610 | 104,669,237 | 508,430,818 |
| 2021/06/01 | 4.670 | 5.710 | 4.670 | 5.100 | 217,208,334 | 1,094,186,982 |
| 2021/05/06 | 7.000 | 7.000 | 4.640 | 4.660 | 200,665,042 | 1,168,873,869 |
| 2021/04/01 | 5.130 | 6.660 | 4.850 | 6.360 | 448,987,988 | 2,581,680,931 |
| 2021/03/01 | 3.650 | 5.070 | 3.650 | 5.070 | 375,685,995 | 1,637,990,938 |
| 2021/02/01 | 5.010 | 5.290 | 3.460 | 3.620 | 597,288,364 | 2,595,217,941 |
| 2021/01/04 | 3.590 | 4.690 | 3.090 | 4.690 | 126,485,888 | 507,840,840 |
| 2020/12/01 | 3.780 | 3.840 | 3.500 | 3.580 | 47,650,489 | 175,115,547 |
| 2020/11/02 | 3.800 | 3.910 | 3.700 | 3.780 | 48,556,988 | 184,395,161 |
| 2020/10/09 | 3.970 | 4.140 | 3.780 | 3.790 | 30,206,202 | 118,408,311 |
| 2020/09/01 | 4.350 | 4.450 | 3.820 | 3.920 | 80,573,103 | 333,169,780 |
| 2020/08/03 | 4.410 | 4.640 | 4.210 | 4.350 | 124,209,454 | 546,832,121 |
| 2020/07/01 | 4.190 | 4.940 | 4.090 | 4.380 | 205,244,270 | 903,074,788 |
| 2020/06/01 | 3.790 | 4.790 | 3.700 | 4.210 | 206,066,186 | 849,507,851 |
| 2020/05/06 | 3.640 | 3.780 | 3.460 | 3.660 | 41,922,220 | 152,387,269 |
| 2020/04/01 | 3.900 | 4.260 | 3.460 | 3.640 | 73,817,910 | 281,615,326 |
| 2020/03/02 | 4.030 | 4.520 | 3.850 | 3.880 | 155,580,887 | 633,214,210 |
| 2020/02/03 | 3.850 | 4.330 | 3.470 | 4.020 | 163,990,755 | 642,433,782 |
| 2020/01/02 | 4.880 | 5.350 | 4.210 | 4.280 | 206,886,841 | 968,230,415 |
| 2019/12/02 | 4.260 | 6.270 | 4.210 | 4.890 | 573,115,777 | 2,812,565,675 |
| 2019/11/01 | 4.280 | 4.610 | 4.090 | 4.260 | 51,658,412 | 222,647,755 |
| 2019/10/08 | 4.220 | 4.450 | 4.170 | 4.290 | 25,938,627 | 111,082,170 |
| 2019/09/02 | 4.110 | 4.660 | 4.100 | 4.240 | 55,252,866 | 236,344,134 |
| 2019/08/01 | 4.220 | 4.240 | 3.900 | 4.100 | 39,556,762 | 162,776,075 |
| 2019/07/01 | 4.530 | 4.590 | 4.150 | 4.240 | 48,640,072 | 212,921,915 |
| 2019/06/03 | 4.360 | 4.780 | 4.260 | 4.480 | 47,605,966 | 212,798,668 |
| 2019/05/06 | 4.730 | 4.730 | 4.350 | 4.400 | 48,107,293 | 219,008,451 |
| 2019/04/01 | 4.960 | 5.640 | 4.750 | 4.830 | 168,221,942 | 848,679,697 |
| 2019/03/01 | 4.650 | 5.600 | 4.590 | 4.960 | 244,042,517 | 1,208,010,459 |
| 2019/02/01 | 3.920 | 4.760 | 3.900 | 4.640 | 81,812,044 | 352,200,849 |
| 2019/01/02 | 4.200 | 4.550 | 3.880 | 3.910 | 47,778,128 | 197,562,559 |
| 2018/12/03 | 4.650 | 4.880 | 4.150 | 4.200 | 49,233,415 | 220,073,365 |
| 2018/11/01 | 4.180 | 5.070 | 4.160 | 4.540 | 97,010,135 | 435,332,980 |