日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.290 | 6.320 | 5.980 | 6.010 | 14,391,900 | 88,510,185 |
| 2026/03/02 | 6.500 | 6.630 | 5.740 | 6.210 | 166,284,646 | 1,042,604,730 |
| 2026/02/02 | 6.510 | 6.810 | 6.350 | 6.570 | 120,814,402 | 792,542,477 |
| 2026/01/05 | 6.820 | 7.080 | 6.440 | 6.560 | 305,847,815 | 2,056,826,555 |
| 2025/12/01 | 7.270 | 7.730 | 6.500 | 6.820 | 523,004,298 | 3,702,870,429 |
| 2025/11/03 | 7.260 | 7.750 | 6.850 | 7.280 | 327,151,312 | 2,383,297,307 |
| 2025/10/09 | 6.900 | 7.460 | 6.450 | 7.210 | 313,274,898 | 2,194,490,660 |
| 2025/09/01 | 7.830 | 8.270 | 6.570 | 6.880 | 539,757,565 | 3,987,459,011 |
| 2025/08/01 | 6.590 | 7.840 | 6.450 | 7.840 | 657,313,979 | 4,719,514,369 |
| 2025/07/01 | 5.790 | 7.060 | 5.520 | 6.620 | 490,092,033 | 3,061,849,976 |
| 2025/06/03 | 5.930 | 6.380 | 5.620 | 5.790 | 244,682,656 | 1,450,968,150 |
| 2025/05/06 | 5.350 | 6.430 | 5.330 | 5.990 | 554,942,803 | 3,204,794,687 |
| 2025/04/01 | 5.350 | 7.800 | 4.610 | 5.330 | 845,340,877 | 4,879,730,212 |
| 2025/03/03 | 5.780 | 6.600 | 5.120 | 5.340 | 408,095,474 | 2,330,225,156 |
| 2025/02/05 | 5.830 | 6.150 | 5.590 | 5.790 | 311,263,026 | 1,817,776,071 |
| 2025/01/02 | 7.230 | 7.600 | 5.630 | 5.830 | 444,957,557 | 2,924,483,543 |
| 2024/12/02 | 6.530 | 8.050 | 6.090 | 7.230 | 1,020,359,998 | 7,117,010,986 |
| 2024/11/01 | 6.000 | 6.970 | 5.300 | 6.650 | 788,941,657 | 4,915,106,523 |
| 2024/10/08 | 4.640 | 6.800 | 3.830 | 6.290 | 926,664,043 | 4,994,719,191 |
| 2024/09/02 | 3.440 | 4.260 | 3.340 | 4.240 | 249,220,508 | 952,022,340 |
| 2024/08/01 | 3.470 | 4.130 | 3.250 | 3.470 | 354,348,936 | 1,268,569,190 |
| 2024/07/01 | 3.370 | 3.920 | 3.230 | 3.500 | 328,078,567 | 1,149,915,377 |
| 2024/06/03 | 3.630 | 3.690 | 3.150 | 3.510 | 143,127,964 | 500,232,234 |
| 2024/05/06 | 3.870 | 4.110 | 3.620 | 3.640 | 205,260,723 | 782,043,354 |
| 2024/04/01 | 4.110 | 5.180 | 3.350 | 3.810 | 532,723,317 | 2,190,824,641 |
| 2024/03/01 | 3.850 | 4.420 | 3.710 | 4.090 | 307,482,966 | 1,235,312,815 |
| 2024/02/01 | 4.080 | 4.170 | 2.870 | 3.800 | 372,868,438 | 1,390,799,273 |
| 2024/01/02 | 5.240 | 5.620 | 4.060 | 4.100 | 671,225,005 | 3,191,674,898 |
| 2023/12/01 | 4.490 | 7.500 | 4.390 | 5.220 | 1,105,552,309 | 5,969,982,468 |
| 2023/11/01 | 4.160 | 4.570 | 4.140 | 4.490 | 271,203,809 | 1,177,024,531 |
| 2023/10/09 | 4.130 | 4.190 | 3.810 | 4.150 | 93,618,398 | 381,026,879 |
| 2023/09/01 | 4.000 | 4.220 | 3.940 | 4.150 | 115,178,730 | 469,641,271 |
| 2023/08/01 | 4.410 | 4.860 | 3.960 | 4.010 | 336,729,683 | 1,451,304,933 |
| 2023/07/03 | 3.720 | 4.600 | 3.700 | 4.550 | 260,664,556 | 1,079,802,923 |
| 2023/06/01 | 3.760 | 3.880 | 3.550 | 3.710 | 83,094,479 | 309,526,934 |
| 2023/05/04 | 3.900 | 4.020 | 3.710 | 3.770 | 79,301,399 | 305,310,386 |
| 2023/04/03 | 4.020 | 4.020 | 3.670 | 3.900 | 93,038,855 | 363,084,131 |
| 2023/03/01 | 4.050 | 4.170 | 3.910 | 4.020 | 152,248,735 | 614,704,267 |
| 2023/02/01 | 4.090 | 4.170 | 4.000 | 4.050 | 152,038,225 | 619,935,862 |
| 2023/01/03 | 5.070 | 5.070 | 3.950 | 4.080 | 465,704,119 | 2,115,460,960 |
| 2022/12/01 | 4.190 | 5.070 | 4.140 | 5.070 | 646,441,187 | 2,984,942,180 |
| 2022/11/01 | 3.630 | 4.190 | 3.590 | 4.130 | 208,508,128 | 810,054,077 |
| 2022/10/10 | 3.720 | 3.970 | 3.480 | 3.620 | 113,542,873 | 419,824,772 |
| 2022/09/01 | 3.920 | 4.500 | 3.650 | 3.680 | 379,120,971 | 1,492,788,823 |
| 2022/08/01 | 3.900 | 3.960 | 3.690 | 3.930 | 98,724,187 | 382,062,603 |
| 2022/07/01 | 4.180 | 4.210 | 3.770 | 3.890 | 137,277,445 | 550,825,748 |
| 2022/06/01 | 4.350 | 4.680 | 3.860 | 4.210 | 316,735,108 | 1,354,042,586 |
| 2022/05/05 | 3.970 | 4.530 | 3.910 | 4.390 | 408,475,516 | 1,715,597,167 |
| 2022/04/01 | 4.160 | 5.630 | 3.630 | 3.960 | 1,010,398,237 | 4,390,180,339 |
| 2022/03/01 | 4.020 | 4.290 | 3.620 | 4.200 | 186,891,535 | 753,640,114 |
| 2022/02/07 | 3.860 | 4.670 | 3.780 | 4.010 | 251,887,101 | 1,027,699,372 |
| 2022/01/04 | 3.930 | 4.280 | 3.600 | 3.840 | 173,070,437 | 677,138,084 |
| 2021/12/01 | 3.480 | 4.280 | 3.470 | 3.890 | 237,149,940 | 896,426,773 |
| 2021/11/01 | 3.550 | 3.680 | 3.300 | 3.510 | 73,827,837 | 259,135,707 |
| 2021/10/08 | 3.780 | 3.900 | 3.410 | 3.560 | 59,929,441 | 219,491,577 |
| 2021/09/01 | 3.740 | 4.220 | 3.670 | 3.770 | 124,102,825 | 477,795,876 |
| 2021/08/02 | 3.770 | 4.120 | 3.680 | 3.740 | 99,274,959 | 379,974,905 |
| 2021/07/01 | 4.220 | 4.230 | 3.590 | 3.760 | 80,715,381 | 318,825,754 |
| 2021/06/01 | 4.620 | 4.750 | 4.200 | 4.200 | 135,327,111 | 601,190,690 |
| 2021/05/06 | 4.050 | 4.740 | 4.010 | 4.600 | 160,711,784 | 699,096,260 |
| 2021/04/01 | 3.830 | 4.600 | 3.740 | 4.030 | 244,419,604 | 989,899,396 |
| 2021/03/01 | 3.980 | 4.420 | 3.750 | 3.850 | 155,668,542 | 622,674,168 |
| 2021/02/01 | 3.710 | 4.190 | 3.480 | 4.000 | 101,223,331 | 389,203,707 |
| 2021/01/04 | 4.480 | 4.520 | 3.800 | 3.840 | 128,216,628 | 533,381,172 |
| 2020/12/01 | 5.080 | 5.480 | 4.330 | 4.490 | 164,439,918 | 796,711,402 |
| 2020/11/02 | 4.790 | 5.250 | 4.770 | 5.090 | 159,045,861 | 791,253,158 |
| 2020/10/09 | 5.380 | 5.800 | 4.770 | 4.790 | 116,679,169 | 604,981,491 |
| 2020/09/01 | 6.180 | 6.400 | 5.290 | 5.330 | 231,327,580 | 1,341,699,964 |
| 2020/08/03 | 7.850 | 8.170 | 5.990 | 6.130 | 584,577,639 | 4,112,503,690 |
| 2020/07/01 | 5.480 | 8.280 | 5.410 | 7.880 | 1,540,551,940 | 10,417,982,494 |
| 2020/06/01 | 4.730 | 6.480 | 4.710 | 5.510 | 1,011,717,930 | 5,420,278,809 |
| 2020/05/06 | 4.800 | 5.110 | 4.600 | 4.710 | 450,182,640 | 2,163,127,585 |
| 2020/04/01 | 5.320 | 6.190 | 4.800 | 5.040 | 620,099,511 | 3,309,781,139 |
| 2020/03/02 | 5.970 | 6.980 | 5.260 | 5.400 | 835,094,595 | 4,929,145,846 |
| 2020/02/03 | 6.730 | 7.470 | 5.970 | 5.970 | 931,794,624 | 6,089,277,867 |
| 2020/01/02 | 9.660 | 10.320 | 7.250 | 7.480 | 1,058,724,985 | 9,187,086,057 |
| 2019/12/02 | 3.890 | 11.300 | 3.850 | 9.680 | 1,833,275,334 | 13,162,916,898 |
| 2019/11/01 | 3.680 | 3.980 | 3.470 | 3.920 | 104,922,738 | 394,771,801 |
| 2019/10/08 | 3.880 | 4.020 | 3.700 | 3.700 | 69,299,209 | 265,069,474 |
| 2019/09/02 | 4.300 | 4.510 | 3.790 | 3.900 | 113,127,357 | 466,650,347 |
| 2019/08/01 | 4.740 | 4.770 | 3.850 | 4.290 | 106,643,357 | 470,563,812 |
| 2019/07/01 | 4.990 | 5.070 | 4.660 | 4.760 | 87,401,967 | 425,647,579 |
| 2019/06/03 | 4.730 | 5.440 | 4.310 | 5.050 | 82,563,505 | 403,116,313 |
| 2019/05/06 | 5.370 | 5.370 | 4.510 | 4.730 | 90,355,909 | 451,327,765 |
| 2019/04/01 | 4.730 | 6.380 | 4.730 | 5.630 | 189,352,019 | 1,016,346,961 |
| 2019/03/01 | 4.260 | 5.190 | 4.220 | 4.750 | 170,572,321 | 785,485,538 |
| 2019/02/01 | 3.490 | 4.480 | 3.490 | 4.250 | 94,701,464 | 371,939,999 |
| 2019/01/02 | 3.670 | 4.460 | 3.500 | 3.520 | 146,539,639 | 555,018,882 |
| 2018/12/03 | 4.300 | 4.470 | 3.490 | 3.660 | 120,466,207 | 479,455,503 |
| 2018/11/01 | 3.850 | 4.490 | 3.830 | 4.130 | 111,923,180 | 456,086,958 |