日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.010 | 7.050 | 6.280 | 6.280 | 62,957,481 | 418,982,036 |
| 2026/03/02 | 6.610 | 7.770 | 6.380 | 6.960 | 483,718,578 | 3,352,169,745 |
| 2026/02/02 | 6.500 | 6.780 | 6.400 | 6.660 | 125,039,410 | 823,384,514 |
| 2026/01/05 | 6.530 | 6.760 | 6.040 | 6.590 | 220,000,063 | 1,425,600,408 |
| 2025/12/01 | 6.170 | 6.600 | 5.510 | 6.520 | 238,705,839 | 1,479,976,201 |
| 2025/11/03 | 6.280 | 6.730 | 5.980 | 6.170 | 218,711,507 | 1,375,695,379 |
| 2025/10/09 | 6.140 | 6.760 | 6.070 | 6.270 | 250,144,836 | 1,578,413,915 |
| 2025/09/01 | 6.320 | 6.550 | 6.060 | 6.120 | 141,480,112 | 886,019,201 |
| 2025/08/01 | 6.400 | 6.550 | 6.240 | 6.330 | 158,844,981 | 1,013,430,978 |
| 2025/07/01 | 6.480 | 7.220 | 6.400 | 6.400 | 404,799,402 | 2,681,796,038 |
| 2025/06/03 | 6.600 | 6.830 | 6.240 | 6.480 | 175,689,077 | 1,148,567,340 |
| 2025/05/06 | 6.640 | 7.500 | 6.640 | 6.670 | 423,502,765 | 2,906,287,724 |
| 2025/04/01 | 6.670 | 7.300 | 5.490 | 6.590 | 484,056,626 | 3,152,418,776 |
| 2025/03/03 | 6.290 | 7.480 | 6.160 | 6.650 | 517,908,696 | 3,441,503,284 |
| 2025/02/05 | 6.200 | 6.820 | 6.160 | 6.290 | 212,266,489 | 1,351,606,868 |
| 2025/01/02 | 7.110 | 7.120 | 5.970 | 6.200 | 182,327,544 | 1,203,361,790 |
| 2024/12/02 | 7.970 | 8.870 | 7.020 | 7.130 | 661,980,928 | 5,128,697,239 |
| 2024/11/01 | 8.060 | 8.600 | 6.990 | 7.900 | 811,788,279 | 6,402,980,050 |
| 2024/10/08 | 7.780 | 8.660 | 6.100 | 8.110 | 1,037,887,759 | 7,952,814,953 |
| 2024/09/02 | 5.120 | 7.070 | 4.720 | 7.070 | 906,607,617 | 5,435,112,663 |
| 2024/08/01 | 7.540 | 8.120 | 4.780 | 5.060 | 506,734,796 | 3,230,434,324 |
| 2024/07/01 | 10.000 | 10.120 | 7.090 | 7.550 | 758,187,130 | 6,588,646,159 |
| 2024/06/03 | 9.200 | 11.320 | 8.430 | 9.990 | 919,724,331 | 8,953,516,362 |
| 2024/05/06 | 7.390 | 12.300 | 7.300 | 9.500 | 732,773,335 | 6,684,724,748 |
| 2024/04/01 | 7.000 | 7.950 | 6.710 | 7.300 | 270,768,324 | 1,960,362,665 |
| 2024/03/01 | 7.260 | 8.080 | 7.010 | 7.240 | 156,541,684 | 1,158,017,107 |
| 2024/02/01 | 7.160 | 7.470 | 5.820 | 7.260 | 122,347,199 | 847,560,221 |
| 2024/01/02 | 8.120 | 8.750 | 6.980 | 7.330 | 256,439,782 | 1,998,948,100 |
| 2023/12/01 | 8.060 | 9.580 | 7.330 | 8.110 | 408,329,705 | 3,376,886,660 |
| 2023/11/01 | 7.220 | 8.360 | 7.200 | 8.040 | 256,751,385 | 1,978,269,421 |
| 2023/10/09 | 7.340 | 7.510 | 6.870 | 7.200 | 157,688,610 | 1,140,088,650 |
| 2023/09/01 | 7.400 | 8.930 | 7.120 | 7.340 | 568,354,906 | 4,374,911,888 |
| 2023/08/01 | 8.060 | 9.370 | 7.100 | 7.580 | 604,828,507 | 4,855,260,839 |
| 2023/07/03 | 5.340 | 9.740 | 5.340 | 8.000 | 638,119,518 | 4,533,839,175 |
| 2023/06/01 | 5.470 | 5.670 | 4.810 | 4.850 | 304,364,735 | 1,582,696,622 |
| 2023/05/04 | 4.650 | 7.010 | 4.510 | 5.700 | 611,776,938 | 3,344,890,408 |
| 2023/04/03 | 4.980 | 5.340 | 4.380 | 4.640 | 114,884,236 | 555,465,281 |
| 2023/03/01 | 5.750 | 5.750 | 5.110 | 5.240 | 77,607,724 | 423,932,192 |
| 2023/02/01 | 5.450 | 5.810 | 5.330 | 5.710 | 53,392,978 | 297,665,852 |
| 2023/01/03 | 5.150 | 5.600 | 5.000 | 5.450 | 63,002,736 | 333,914,500 |
| 2022/12/01 | 5.010 | 5.450 | 4.590 | 5.080 | 57,321,981 | 288,472,869 |
| 2022/11/01 | 4.310 | 5.210 | 4.300 | 5.010 | 41,748,314 | 196,530,188 |
| 2022/10/10 | 4.420 | 4.970 | 4.200 | 4.330 | 25,234,155 | 113,049,014 |
| 2022/09/01 | 5.010 | 5.210 | 4.330 | 4.410 | 22,517,757 | 106,734,168 |
| 2022/08/01 | 5.210 | 5.690 | 4.920 | 5.050 | 57,874,953 | 301,962,567 |
| 2022/07/01 | 5.380 | 5.550 | 4.680 | 5.280 | 71,231,739 | 372,007,756 |
| 2022/06/01 | 4.600 | 5.630 | 4.480 | 5.390 | 205,000,312 | 1,030,126,567 |
| 2022/05/05 | 3.970 | 4.710 | 3.470 | 4.670 | 221,810,802 | 932,714,422 |
| 2022/04/01 | 4.050 | 4.210 | 3.830 | 4.180 | 42,282,211 | 171,982,893 |
| 2022/03/01 | 3.920 | 4.240 | 3.620 | 4.060 | 132,627,096 | 525,203,300 |
| 2022/02/07 | 3.710 | 3.980 | 3.650 | 3.920 | 63,445,644 | 242,045,131 |
| 2022/01/04 | 4.110 | 4.450 | 3.550 | 3.650 | 137,265,513 | 540,826,121 |
| 2021/12/01 | 3.880 | 4.330 | 3.700 | 4.120 | 228,913,976 | 917,372,758 |
| 2021/11/01 | 3.610 | 4.090 | 3.360 | 3.900 | 166,118,223 | 621,282,154 |
| 2021/10/08 | 4.180 | 4.520 | 3.480 | 3.610 | 427,022,806 | 1,685,672,526 |
| 2021/09/01 | 3.550 | 4.370 | 3.510 | 4.020 | 213,286,974 | 823,820,937 |
| 2021/08/02 | 3.260 | 3.630 | 3.230 | 3.550 | 56,133,995 | 191,837,927 |
| 2021/07/01 | 3.570 | 3.590 | 3.140 | 3.260 | 46,397,151 | 157,286,341 |
| 2021/06/01 | 3.640 | 3.770 | 3.520 | 3.550 | 56,560,220 | 204,747,996 |
| 2021/05/06 | 3.450 | 3.720 | 3.400 | 3.650 | 76,088,017 | 270,492,900 |
| 2021/04/01 | 3.640 | 4.070 | 3.330 | 3.470 | 161,809,453 | 586,963,790 |
| 2021/03/01 | 3.100 | 3.890 | 3.100 | 3.670 | 168,452,784 | 579,477,576 |
| 2021/02/01 | 3.040 | 3.250 | 2.780 | 3.130 | 36,413,998 | 111,062,693 |
| 2021/01/04 | 3.950 | 3.950 | 2.990 | 3.030 | 90,093,159 | 313,524,193 |
| 2020/12/01 | 3.980 | 4.290 | 3.620 | 3.950 | 136,992,146 | 542,488,898 |
| 2020/11/02 | 3.790 | 4.130 | 3.770 | 3.980 | 49,809,368 | 195,128,199 |
| 2020/10/09 | 4.100 | 4.490 | 3.770 | 3.790 | 65,800,180 | 265,668,226 |
| 2020/09/01 | 4.380 | 4.610 | 4.030 | 4.100 | 81,956,212 | 350,772,587 |
| 2020/08/03 | 4.370 | 4.610 | 4.220 | 4.360 | 103,646,154 | 455,006,616 |
| 2020/07/01 | 4.330 | 4.680 | 4.180 | 4.330 | 117,697,566 | 515,515,339 |
| 2020/06/01 | 4.200 | 4.470 | 4.020 | 4.360 | 51,475,392 | 219,413,858 |
| 2020/05/06 | 4.240 | 4.280 | 3.900 | 4.200 | 36,699,623 | 152,486,933 |
| 2020/04/01 | 4.490 | 5.180 | 3.950 | 4.250 | 142,676,133 | 637,405,624 |
| 2020/03/02 | 4.020 | 4.530 | 3.770 | 4.520 | 105,427,619 | 443,850,275 |
| 2020/02/03 | 3.830 | 4.370 | 3.700 | 4.000 | 66,317,567 | 263,612,328 |
| 2020/01/02 | 4.660 | 4.800 | 4.230 | 4.250 | 56,250,696 | 252,284,371 |
| 2019/12/02 | 4.430 | 5.160 | 4.350 | 4.620 | 47,398,810 | 219,930,478 |
| 2019/11/01 | 4.880 | 5.010 | 4.350 | 4.460 | 37,218,216 | 173,995,159 |
| 2019/10/08 | 5.050 | 5.210 | 4.870 | 4.910 | 31,336,090 | 156,993,810 |
| 2019/09/02 | 5.070 | 5.650 | 4.930 | 5.050 | 74,188,803 | 383,927,055 |
| 2019/08/01 | 5.320 | 5.320 | 4.630 | 5.050 | 55,563,877 | 282,264,495 |
| 2019/07/01 | 5.470 | 5.980 | 5.020 | 5.270 | 74,847,382 | 406,795,521 |
| 2019/06/03 | 5.230 | 5.730 | 4.750 | 5.390 | 90,263,688 | 476,140,954 |
| 2019/05/06 | 5.650 | 6.050 | 4.950 | 5.230 | 94,628,432 | 517,617,523 |
| 2019/04/01 | 5.480 | 7.150 | 5.470 | 5.720 | 146,359,308 | 871,569,679 |
| 2019/03/01 | 4.680 | 5.980 | 4.600 | 5.490 | 126,130,858 | 654,303,825 |
| 2019/02/01 | 3.910 | 4.720 | 3.910 | 4.660 | 40,964,615 | 176,147,844 |
| 2019/01/02 | 3.810 | 4.480 | 3.810 | 3.910 | 54,289,313 | 217,292,975 |
| 2018/12/03 | 4.100 | 4.210 | 3.700 | 3.810 | 28,328,413 | 112,038,873 |
| 2018/11/01 | 3.970 | 4.650 | 3.900 | 4.010 | 75,134,278 | 310,492,403 |