日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.700 | 6.990 | 6.580 | 6.720 | 51,341,286 | 346,425,327 |
| 2026/03/02 | 7.150 | 8.270 | 6.600 | 6.630 | 621,422,139 | 4,450,936,070 |
| 2026/02/02 | 6.510 | 7.250 | 6.390 | 7.160 | 170,511,610 | 1,164,168,017 |
| 2026/01/05 | 6.230 | 6.890 | 6.150 | 6.540 | 310,759,608 | 2,005,176,370 |
| 2025/12/01 | 6.950 | 7.050 | 6.190 | 6.220 | 203,657,224 | 1,344,646,821 |
| 2025/11/03 | 7.950 | 8.250 | 6.760 | 6.930 | 361,880,500 | 2,704,152,036 |
| 2025/10/09 | 8.970 | 9.030 | 7.730 | 7.930 | 216,070,687 | 1,818,234,831 |
| 2025/09/01 | 8.780 | 9.630 | 8.460 | 8.980 | 296,756,369 | 2,659,678,957 |
| 2025/08/01 | 7.620 | 9.180 | 7.580 | 8.450 | 318,978,227 | 2,618,013,798 |
| 2025/07/01 | 7.700 | 7.960 | 7.360 | 7.600 | 203,625,999 | 1,558,757,022 |
| 2025/06/03 | 6.830 | 8.160 | 6.760 | 7.730 | 133,986,889 | 987,483,371 |
| 2025/05/06 | 7.270 | 7.630 | 6.730 | 6.820 | 82,021,224 | 583,375,955 |
| 2025/04/01 | 7.270 | 8.020 | 6.120 | 7.260 | 139,349,517 | 998,787,663 |
| 2025/03/03 | 8.930 | 9.220 | 7.200 | 7.250 | 151,132,430 | 1,231,729,304 |
| 2025/02/05 | 9.430 | 11.000 | 8.610 | 9.040 | 158,922,906 | 1,512,946,065 |
| 2025/01/02 | 9.700 | 9.830 | 8.660 | 9.430 | 71,682,245 | 674,171,514 |
| 2024/12/02 | 9.820 | 10.300 | 8.570 | 9.620 | 139,685,550 | 1,337,838,355 |
| 2024/11/01 | 8.190 | 10.550 | 8.150 | 9.820 | 277,011,031 | 2,542,268,737 |
| 2024/10/08 | 5.870 | 8.390 | 5.330 | 8.240 | 397,747,006 | 2,767,324,794 |
| 2024/09/02 | 4.660 | 5.660 | 4.510 | 5.590 | 270,174,436 | 1,379,240,495 |
| 2024/08/01 | 5.280 | 5.320 | 4.450 | 4.910 | 222,410,635 | 1,109,829,068 |
| 2024/07/01 | 5.000 | 5.520 | 4.780 | 5.290 | 376,409,775 | 1,937,569,316 |
| 2024/06/03 | 5.640 | 5.640 | 4.690 | 5.040 | 316,115,653 | 1,660,397,467 |
| 2024/05/06 | 6.840 | 7.130 | 5.520 | 5.670 | 585,428,077 | 3,682,342,604 |
| 2024/04/01 | 6.910 | 8.650 | 6.550 | 6.740 | 539,169,284 | 3,888,758,460 |
| 2024/03/01 | 7.550 | 7.780 | 6.700 | 6.880 | 295,548,732 | 2,136,078,460 |
| 2024/02/01 | 6.540 | 7.880 | 5.330 | 7.540 | 276,363,606 | 1,885,490,701 |
| 2024/01/02 | 7.700 | 8.400 | 6.490 | 6.540 | 269,594,373 | 1,963,321,021 |
| 2023/12/01 | 6.550 | 7.790 | 6.490 | 7.780 | 236,496,461 | 1,691,540,937 |
| 2023/11/01 | 7.250 | 7.250 | 6.460 | 6.560 | 210,651,424 | 1,449,281,797 |
| 2023/10/09 | 7.070 | 7.460 | 6.410 | 6.980 | 198,663,097 | 1,386,668,417 |
| 2023/09/01 | 5.900 | 7.190 | 5.760 | 7.130 | 433,533,365 | 2,815,799,205 |
| 2023/08/01 | 6.740 | 6.830 | 5.760 | 5.880 | 275,862,317 | 1,738,622,252 |
| 2023/07/03 | 6.960 | 7.530 | 6.070 | 6.720 | 443,377,392 | 3,023,833,813 |
| 2023/06/01 | 6.480 | 7.400 | 6.350 | 6.960 | 203,572,432 | 1,383,783,606 |
| 2023/05/04 | 7.690 | 7.990 | 6.400 | 6.510 | 282,586,446 | 2,019,786,622 |
| 2023/04/03 | 7.070 | 8.230 | 6.950 | 7.740 | 319,774,562 | 2,397,509,778 |
| 2023/03/01 | 8.400 | 8.410 | 6.760 | 7.070 | 260,969,623 | 1,999,027,312 |
| 2023/02/01 | 9.040 | 9.480 | 8.150 | 8.410 | 248,932,752 | 2,183,140,235 |
| 2023/01/03 | 8.180 | 9.110 | 7.980 | 9.070 | 278,198,368 | 2,388,332,989 |
| 2022/12/01 | 7.690 | 11.030 | 7.690 | 8.180 | 840,404,401 | 7,267,397,057 |
| 2022/11/01 | 7.310 | 8.580 | 6.750 | 7.690 | 625,895,303 | 4,745,851,134 |
| 2022/10/10 | 9.430 | 9.700 | 7.250 | 7.370 | 357,268,946 | 3,014,456,731 |
| 2022/09/01 | 10.400 | 12.880 | 9.080 | 9.430 | 608,483,389 | 6,357,130,206 |
| 2022/08/01 | 10.670 | 12.600 | 9.310 | 10.250 | 1,056,637,835 | 11,313,949,618 |
| 2022/07/01 | 6.470 | 10.730 | 6.030 | 10.730 | 685,157,331 | 5,816,985,740 |
| 2022/06/01 | 4.500 | 6.850 | 4.370 | 6.430 | 1,436,724,202 | 7,955,860,268 |
| 2022/05/05 | 3.950 | 5.530 | 3.890 | 4.620 | 1,478,968,529 | 6,651,660,959 |
| 2022/04/01 | 3.880 | 6.280 | 3.660 | 3.950 | 1,559,588,482 | 6,928,471,831 |
| 2022/03/01 | 4.020 | 4.310 | 3.270 | 3.920 | 445,984,151 | 1,730,418,505 |
| 2022/02/07 | 3.880 | 4.110 | 3.840 | 4.030 | 115,001,557 | 455,981,173 |
| 2022/01/04 | 3.980 | 4.220 | 3.780 | 3.870 | 143,467,914 | 568,491,609 |
| 2021/12/01 | 3.670 | 4.280 | 3.600 | 3.970 | 327,023,893 | 1,268,852,704 |
| 2021/11/01 | 3.650 | 3.870 | 3.590 | 3.650 | 71,899,346 | 265,308,586 |
| 2021/10/08 | 3.960 | 4.020 | 3.560 | 3.660 | 54,679,139 | 207,780,728 |
| 2021/09/01 | 3.940 | 4.260 | 3.820 | 3.930 | 118,348,110 | 471,913,088 |
| 2021/08/02 | 3.620 | 4.020 | 3.550 | 3.940 | 91,247,287 | 345,142,863 |
| 2021/07/01 | 4.050 | 4.120 | 3.500 | 3.630 | 64,131,659 | 245,303,595 |
| 2021/06/01 | 4.590 | 4.710 | 4.020 | 4.040 | 103,119,627 | 447,539,181 |
| 2021/05/06 | 4.550 | 4.670 | 4.510 | 4.590 | 67,934,589 | 311,140,417 |
| 2021/04/01 | 4.760 | 4.890 | 4.580 | 4.600 | 109,761,080 | 516,700,284 |
| 2021/03/01 | 4.590 | 4.930 | 4.450 | 4.760 | 116,665,801 | 546,287,613 |
| 2021/02/01 | 4.260 | 4.720 | 4.210 | 4.590 | 51,311,515 | 228,079,684 |
| 2021/01/04 | 4.850 | 4.900 | 4.200 | 4.260 | 66,768,808 | 303,964,998 |
| 2020/12/01 | 4.840 | 5.500 | 4.710 | 4.830 | 226,552,025 | 1,125,963,564 |
| 2020/11/02 | 4.800 | 4.910 | 4.640 | 4.840 | 94,616,032 | 453,920,413 |
| 2020/10/09 | 5.140 | 5.230 | 4.760 | 4.780 | 84,597,590 | 421,084,504 |
| 2020/09/01 | 5.360 | 6.100 | 5.010 | 5.050 | 340,074,590 | 1,829,601,294 |
| 2020/08/03 | 5.620 | 5.910 | 5.230 | 5.380 | 192,790,017 | 1,067,092,744 |
| 2020/07/01 | 4.710 | 5.640 | 4.680 | 5.600 | 285,861,289 | 1,474,329,598 |
| 2020/06/01 | 4.700 | 4.910 | 4.590 | 4.710 | 82,594,289 | 390,464,501 |
| 2020/05/06 | 5.100 | 5.160 | 4.620 | 4.680 | 105,847,082 | 517,592,230 |
| 2020/04/01 | 5.790 | 6.360 | 4.860 | 5.180 | 257,632,821 | 1,429,218,074 |
| 2020/03/02 | 5.010 | 6.500 | 5.010 | 5.760 | 396,149,455 | 2,206,552,464 |
| 2020/02/03 | 5.000 | 5.550 | 4.500 | 4.970 | 196,505,797 | 983,511,513 |
| 2020/01/02 | 4.990 | 5.760 | 4.900 | 5.560 | 114,957,471 | 609,561,989 |
| 2019/12/02 | 4.840 | 5.060 | 4.820 | 4.950 | 72,716,380 | 357,582,798 |
| 2019/11/01 | 5.190 | 5.380 | 4.790 | 4.840 | 57,968,176 | 292,739,288 |
| 2019/10/08 | 5.570 | 5.800 | 5.090 | 5.200 | 146,724,544 | 794,513,405 |
| 2019/09/02 | 5.010 | 5.700 | 5.000 | 5.570 | 122,697,423 | 652,750,290 |
| 2019/08/01 | 4.880 | 5.320 | 4.570 | 5.020 | 110,328,353 | 545,849,526 |
| 2019/07/01 | 4.590 | 5.070 | 4.460 | 4.900 | 116,456,444 | 553,750,391 |
| 2019/06/03 | 4.670 | 5.100 | 4.420 | 4.520 | 115,550,282 | 540,486,444 |
| 2019/05/06 | 5.020 | 5.020 | 4.500 | 4.640 | 89,787,274 | 430,529,978 |
| 2019/04/01 | 5.240 | 6.050 | 4.910 | 5.080 | 269,213,173 | 1,432,214,080 |
| 2019/03/01 | 4.710 | 5.570 | 4.650 | 5.240 | 306,184,995 | 1,543,937,837 |
| 2019/02/01 | 4.040 | 4.830 | 4.000 | 4.690 | 135,878,278 | 596,505,640 |
| 2019/01/02 | 4.140 | 4.370 | 3.820 | 4.020 | 88,228,742 | 360,634,982 |
| 2018/12/03 | 4.590 | 4.710 | 4.020 | 4.080 | 119,982,579 | 521,924,218 |
| 2018/11/01 | 4.400 | 5.200 | 4.330 | 4.530 | 411,770,506 | 1,900,320,885 |