日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.010 | 6.090 | 5.700 | 5.740 | 16,779,995 | 98,750,270 |
| 2026/03/02 | 6.770 | 6.980 | 5.670 | 5.960 | 214,710,803 | 1,362,340,045 |
| 2026/02/02 | 7.490 | 7.620 | 6.890 | 6.890 | 182,808,437 | 1,320,333,936 |
| 2026/01/05 | 6.410 | 7.590 | 6.300 | 7.490 | 345,170,498 | 2,398,072,034 |
| 2025/12/01 | 5.850 | 6.620 | 5.440 | 6.470 | 344,825,170 | 2,101,709,411 |
| 2025/11/03 | 6.100 | 6.500 | 5.670 | 5.860 | 241,384,684 | 1,456,153,106 |
| 2025/10/09 | 6.010 | 6.620 | 5.800 | 6.090 | 336,167,136 | 2,060,704,543 |
| 2025/09/01 | 5.940 | 6.200 | 5.410 | 6.080 | 305,172,189 | 1,802,804,706 |
| 2025/08/01 | 5.830 | 6.530 | 5.770 | 5.910 | 322,852,498 | 1,940,343,512 |
| 2025/07/01 | 5.860 | 6.690 | 5.730 | 5.830 | 433,609,327 | 2,613,580,218 |
| 2025/06/03 | 5.310 | 6.650 | 5.280 | 5.860 | 648,389,869 | 3,744,451,493 |
| 2025/05/06 | 5.250 | 5.600 | 5.160 | 5.380 | 149,420,118 | 799,024,081 |
| 2025/04/01 | 5.010 | 5.550 | 4.200 | 5.270 | 170,319,116 | 852,872,973 |
| 2025/03/03 | 5.090 | 5.420 | 4.890 | 5.000 | 153,854,975 | 784,660,372 |
| 2025/02/05 | 4.910 | 5.250 | 4.860 | 5.050 | 113,297,173 | 568,468,565 |
| 2025/01/02 | 5.110 | 5.260 | 4.660 | 4.890 | 100,055,850 | 498,278,133 |
| 2024/12/02 | 5.500 | 6.590 | 4.990 | 5.100 | 486,668,551 | 2,698,577,115 |
| 2024/11/01 | 5.080 | 5.950 | 4.900 | 5.700 | 315,723,229 | 1,707,273,360 |
| 2024/10/07 | 5.250 | 5.650 | 4.400 | 5.100 | 355,713,570 | 1,814,139,207 |
| 2024/09/02 | 3.820 | 5.250 | 3.690 | 5.150 | 281,691,678 | 1,261,274,488 |
| 2024/08/01 | 4.600 | 4.780 | 3.620 | 3.840 | 289,270,681 | 1,217,829,567 |
| 2024/07/01 | 3.780 | 4.510 | 3.580 | 4.510 | 214,571,264 | 878,669,326 |
| 2024/06/03 | 4.180 | 4.310 | 3.640 | 3.770 | 170,508,296 | 677,770,476 |
| 2024/05/06 | 4.440 | 5.090 | 4.150 | 4.200 | 537,997,619 | 2,404,849,356 |
| 2024/04/01 | 4.400 | 4.560 | 3.720 | 4.250 | 150,037,575 | 635,034,036 |
| 2024/03/01 | 4.280 | 4.610 | 4.160 | 4.390 | 206,265,752 | 899,318,678 |
| 2024/02/01 | 4.860 | 5.080 | 3.550 | 4.280 | 286,471,347 | 1,272,648,959 |
| 2024/01/02 | 5.150 | 6.250 | 4.580 | 4.870 | 355,500,511 | 1,853,046,413 |
| 2023/12/01 | 5.800 | 5.980 | 5.010 | 5.170 | 240,861,857 | 1,322,331,594 |
| 2023/11/01 | 5.750 | 6.200 | 5.580 | 5.820 | 89,296,207 | 521,266,608 |
| 2023/10/09 | 6.050 | 6.120 | 5.300 | 5.810 | 102,615,706 | 597,223,408 |
| 2023/09/01 | 6.420 | 6.770 | 5.830 | 6.070 | 180,334,812 | 1,131,150,108 |
| 2023/08/01 | 7.030 | 7.170 | 6.080 | 6.350 | 380,047,938 | 2,530,169,147 |
| 2023/07/03 | 5.310 | 7.520 | 5.260 | 7.230 | 296,946,540 | 1,879,671,598 |
| 2023/06/01 | 5.270 | 5.480 | 5.000 | 5.290 | 47,452,098 | 249,598,035 |
| 2023/05/04 | 5.290 | 5.580 | 5.060 | 5.280 | 52,182,998 | 276,700,346 |
| 2023/04/03 | 5.740 | 5.780 | 5.090 | 5.300 | 53,643,753 | 293,833,657 |
| 2023/03/01 | 6.010 | 6.010 | 5.450 | 5.710 | 72,202,883 | 418,415,706 |
| 2023/02/01 | 5.850 | 6.020 | 5.710 | 5.990 | 76,367,987 | 449,998,363 |
| 2023/01/03 | 5.650 | 6.000 | 5.370 | 5.850 | 82,987,651 | 474,481,894 |
| 2022/12/01 | 6.370 | 6.400 | 5.570 | 5.650 | 117,067,941 | 702,114,976 |
| 2022/11/01 | 4.900 | 6.580 | 4.860 | 6.290 | 182,972,361 | 1,035,166,132 |
| 2022/10/10 | 5.300 | 5.380 | 4.800 | 4.890 | 47,711,135 | 242,968,954 |
| 2022/09/01 | 5.650 | 6.120 | 5.190 | 5.260 | 122,668,509 | 681,423,567 |
| 2022/08/01 | 5.510 | 6.070 | 5.090 | 5.900 | 71,065,896 | 400,989,318 |
| 2022/07/01 | 5.640 | 5.650 | 5.030 | 5.460 | 59,877,422 | 326,032,562 |
| 2022/06/01 | 5.880 | 5.980 | 5.280 | 5.600 | 91,779,458 | 521,766,218 |
| 2022/05/05 | 5.520 | 6.630 | 5.050 | 5.920 | 183,966,777 | 1,063,327,971 |
| 2022/04/01 | 6.240 | 7.210 | 4.850 | 5.490 | 270,477,187 | 1,608,663,069 |
| 2022/03/01 | 5.520 | 6.460 | 4.810 | 6.360 | 144,625,884 | 837,022,303 |
| 2022/02/07 | 5.400 | 5.910 | 5.240 | 5.560 | 64,142,589 | 354,548,160 |
| 2022/01/04 | 5.750 | 6.330 | 5.280 | 5.360 | 98,565,088 | 559,849,699 |
| 2021/12/01 | 5.000 | 6.460 | 4.980 | 5.730 | 245,258,329 | 1,359,344,288 |
| 2021/11/01 | 4.970 | 5.160 | 4.760 | 5.010 | 22,778,769 | 113,324,375 |
| 2021/10/08 | 5.190 | 5.370 | 4.810 | 4.970 | 17,280,702 | 87,872,369 |
| 2021/09/01 | 5.130 | 5.580 | 5.090 | 5.190 | 49,204,949 | 258,202,969 |
| 2021/08/02 | 4.890 | 5.380 | 4.820 | 5.130 | 44,305,635 | 223,964,984 |
| 2021/07/01 | 5.460 | 5.580 | 4.810 | 4.890 | 29,277,707 | 151,804,910 |
| 2021/06/01 | 5.630 | 6.150 | 5.460 | 5.470 | 53,994,948 | 306,556,317 |
| 2021/05/06 | 5.660 | 5.830 | 5.530 | 5.650 | 29,774,882 | 168,749,143 |
| 2021/04/01 | 5.630 | 5.990 | 5.590 | 5.660 | 36,697,754 | 209,819,408 |
| 2021/03/01 | 5.730 | 5.990 | 5.560 | 5.660 | 41,482,224 | 237,900,554 |
| 2021/02/01 | 5.690 | 6.140 | 5.310 | 5.750 | 47,184,623 | 270,014,005 |
| 2021/01/04 | 7.020 | 7.940 | 5.550 | 5.550 | 166,091,349 | 1,082,085,138 |
| 2020/12/01 | 6.470 | 8.160 | 6.350 | 7.020 | 135,728,187 | 950,097,309 |
| 2020/11/02 | 7.010 | 7.050 | 6.440 | 6.490 | 53,196,325 | 358,942,202 |
| 2020/10/09 | 6.520 | 7.230 | 6.330 | 7.000 | 60,970,182 | 412,768,132 |
| 2020/09/01 | 7.880 | 8.050 | 6.120 | 6.480 | 91,275,764 | 651,024,386 |
| 2020/08/03 | 7.440 | 8.450 | 7.270 | 7.870 | 106,020,481 | 822,453,881 |
| 2020/07/01 | 6.060 | 8.550 | 6.010 | 7.420 | 250,111,877 | 1,753,284,257 |
| 2020/06/01 | 5.470 | 6.100 | 5.360 | 6.100 | 78,646,078 | 452,804,794 |
| 2020/05/06 | 4.970 | 5.520 | 4.960 | 5.450 | 49,806,043 | 260,236,574 |
| 2020/04/01 | 5.230 | 5.410 | 4.810 | 5.030 | 43,650,890 | 223,492,556 |
| 2020/03/02 | 5.460 | 6.160 | 5.050 | 5.260 | 95,669,024 | 524,505,424 |
| 2020/02/03 | 5.510 | 6.250 | 4.960 | 5.460 | 82,872,034 | 459,525,428 |
| 2020/01/02 | 7.080 | 7.340 | 6.120 | 6.120 | 48,871,212 | 325,726,627 |
| 2019/12/02 | 6.860 | 7.200 | 6.820 | 7.020 | 34,199,851 | 238,543,960 |
| 2019/11/01 | 7.050 | 7.180 | 6.780 | 6.860 | 27,306,642 | 190,259,028 |
| 2019/10/08 | 7.150 | 7.920 | 7.030 | 7.060 | 60,609,503 | 441,843,276 |
| 2019/09/02 | 7.290 | 8.470 | 7.130 | 7.150 | 93,968,597 | 705,704,163 |
| 2019/08/01 | 8.020 | 8.030 | 7.020 | 7.250 | 27,280,163 | 206,783,635 |
| 2019/07/01 | 8.630 | 8.760 | 7.900 | 8.040 | 32,118,417 | 267,626,709 |
| 2019/06/03 | 8.370 | 8.680 | 7.940 | 8.500 | 59,437,495 | 497,640,426 |
| 2019/05/06 | 9.310 | 9.310 | 8.240 | 8.370 | 60,380,147 | 531,798,144 |
| 2019/04/01 | 10.900 | 12.270 | 9.480 | 9.570 | 239,413,699 | 2,527,011,592 |
| 2019/03/01 | 9.520 | 11.570 | 9.310 | 10.250 | 218,159,663 | 2,217,047,575 |
| 2019/02/01 | 8.430 | 10.290 | 8.430 | 9.480 | 56,085,752 | 513,605,273 |
| 2019/01/02 | 8.510 | 9.080 | 8.300 | 8.440 | 31,638,161 | 271,534,516 |
| 2018/12/03 | 9.990 | 10.290 | 8.440 | 8.520 | 35,202,912 | 327,739,110 |
| 2018/11/01 | 8.130 | 10.650 | 8.090 | 9.470 | 89,241,336 | 810,757,537 |