日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.020 | 7.060 | 6.300 | 6.320 | 149,683,792 | 999,139,311 |
| 2026/03/02 | 6.530 | 8.450 | 6.400 | 7.010 | 1,080,862,193 | 7,671,419,414 |
| 2026/02/02 | 6.190 | 6.620 | 5.980 | 6.580 | 188,121,539 | 1,193,160,861 |
| 2026/01/05 | 5.690 | 6.270 | 5.680 | 6.180 | 253,970,021 | 1,512,391,475 |
| 2025/12/01 | 5.840 | 5.940 | 5.610 | 5.680 | 217,106,639 | 1,252,162,540 |
| 2025/11/03 | 6.050 | 6.330 | 5.760 | 5.840 | 248,425,608 | 1,489,311,519 |
| 2025/10/09 | 5.690 | 6.240 | 5.680 | 6.060 | 253,292,071 | 1,498,855,830 |
| 2025/09/01 | 5.910 | 5.930 | 5.630 | 5.680 | 223,851,006 | 1,295,537,697 |
| 2025/08/01 | 5.940 | 6.110 | 5.830 | 5.890 | 278,868,589 | 1,657,176,590 |
| 2025/07/01 | 5.930 | 6.380 | 5.920 | 5.950 | 316,000,382 | 1,910,222,309 |
| 2025/06/03 | 5.900 | 6.050 | 5.820 | 5.930 | 174,547,273 | 1,034,192,592 |
| 2025/05/06 | 5.850 | 6.170 | 5.810 | 5.910 | 214,901,864 | 1,275,442,562 |
| 2025/04/01 | 5.650 | 6.240 | 5.190 | 5.810 | 343,351,046 | 1,964,826,360 |
| 2025/03/03 | 5.400 | 5.950 | 5.300 | 5.640 | 200,032,727 | 1,114,682,371 |
| 2025/02/05 | 5.440 | 5.510 | 5.270 | 5.390 | 151,684,195 | 819,473,863 |
| 2025/01/02 | 5.640 | 5.670 | 5.070 | 5.400 | 110,671,612 | 602,606,927 |
| 2024/12/02 | 6.060 | 6.260 | 5.620 | 5.630 | 228,188,918 | 1,344,603,199 |
| 2024/11/01 | 6.680 | 6.700 | 5.850 | 6.060 | 275,340,206 | 1,740,838,452 |
| 2024/10/08 | 7.020 | 7.060 | 5.490 | 6.680 | 353,055,746 | 2,316,928,333 |
| 2024/09/02 | 5.370 | 6.530 | 4.840 | 6.420 | 139,184,354 | 805,877,409 |
| 2024/08/01 | 5.320 | 5.420 | 5.060 | 5.340 | 114,767,462 | 606,546,036 |
| 2024/07/01 | 5.900 | 6.070 | 4.910 | 5.300 | 124,683,216 | 691,368,432 |
| 2024/06/03 | 6.930 | 6.960 | 5.810 | 5.900 | 121,389,842 | 776,894,988 |
| 2024/05/06 | 7.010 | 7.420 | 6.810 | 6.930 | 178,611,200 | 1,257,869,376 |
| 2024/04/01 | 7.450 | 7.740 | 6.370 | 6.910 | 224,354,334 | 1,596,841,972 |
| 2024/03/01 | 6.930 | 7.840 | 6.680 | 7.450 | 260,729,754 | 1,883,772,472 |
| 2024/02/01 | 6.620 | 7.260 | 5.260 | 6.940 | 209,048,919 | 1,362,998,951 |
| 2024/01/02 | 8.200 | 8.440 | 6.510 | 6.530 | 179,911,076 | 1,334,940,183 |
| 2023/12/01 | 11.540 | 11.720 | 7.660 | 8.200 | 285,133,156 | 2,788,602,265 |
| 2023/11/01 | 9.300 | 11.700 | 9.250 | 11.560 | 171,030,350 | 1,787,694,733 |
| 2023/10/09 | 9.360 | 9.370 | 8.620 | 9.300 | 93,887,811 | 860,247,068 |
| 2023/09/01 | 8.700 | 9.490 | 8.180 | 9.360 | 133,092,690 | 1,188,850,453 |
| 2023/08/01 | 9.620 | 10.010 | 8.460 | 8.680 | 99,332,747 | 913,116,276 |
| 2023/07/03 | 10.350 | 10.390 | 9.430 | 9.620 | 143,851,930 | 1,430,967,073 |
| 2023/06/01 | 9.370 | 10.590 | 8.980 | 10.350 | 260,341,821 | 2,557,207,536 |
| 2023/05/04 | 8.530 | 10.120 | 8.400 | 9.350 | 358,136,128 | 3,259,038,764 |
| 2023/04/03 | 9.010 | 9.740 | 8.030 | 8.520 | 244,163,869 | 2,154,746,143 |
| 2023/03/01 | 9.270 | 9.510 | 8.340 | 9.010 | 348,580,798 | 3,148,556,057 |
| 2023/02/01 | 6.820 | 9.330 | 6.680 | 9.230 | 383,962,125 | 3,077,456,431 |
| 2023/01/03 | 6.380 | 6.970 | 6.350 | 6.830 | 143,837,066 | 953,999,340 |
| 2022/12/01 | 7.030 | 7.070 | 5.980 | 6.420 | 194,215,225 | 1,286,675,865 |
| 2022/11/01 | 6.400 | 7.070 | 6.300 | 7.030 | 329,661,887 | 2,208,734,642 |
| 2022/10/10 | 5.380 | 6.550 | 5.220 | 6.400 | 271,289,145 | 1,597,214,841 |
| 2022/09/01 | 6.210 | 6.790 | 5.320 | 5.360 | 245,415,152 | 1,452,857,699 |
| 2022/08/01 | 6.030 | 7.200 | 5.500 | 6.160 | 546,122,024 | 3,398,244,294 |
| 2022/07/01 | 5.270 | 6.480 | 5.250 | 6.100 | 668,321,327 | 3,859,555,663 |
| 2022/06/01 | 5.950 | 6.100 | 5.070 | 5.260 | 621,529,616 | 3,477,458,201 |
| 2022/05/05 | 4.300 | 6.600 | 4.300 | 6.210 | 933,479,425 | 4,996,448,622 |
| 2022/04/01 | 3.770 | 4.710 | 3.540 | 4.430 | 251,114,975 | 1,032,710,334 |
| 2022/03/01 | 3.910 | 4.140 | 3.510 | 3.770 | 124,671,518 | 477,803,592 |
| 2022/02/07 | 3.650 | 4.000 | 3.650 | 3.940 | 79,238,390 | 301,898,265 |
| 2022/01/04 | 4.090 | 4.230 | 3.540 | 3.630 | 132,468,345 | 512,983,666 |
| 2021/12/01 | 3.660 | 4.380 | 3.630 | 4.080 | 288,550,798 | 1,136,168,767 |
| 2021/11/01 | 3.890 | 3.930 | 3.460 | 3.660 | 125,303,056 | 468,006,914 |
| 2021/10/08 | 5.100 | 5.100 | 3.710 | 3.900 | 278,543,412 | 1,240,214,541 |
| 2021/09/01 | 3.850 | 4.790 | 3.830 | 4.680 | 446,881,694 | 1,916,005,263 |
| 2021/08/02 | 3.510 | 4.070 | 3.460 | 3.840 | 162,579,450 | 604,795,554 |
| 2021/07/01 | 3.880 | 3.920 | 3.320 | 3.520 | 108,398,685 | 396,739,187 |
| 2021/06/01 | 4.130 | 4.170 | 3.740 | 3.900 | 178,067,444 | 709,598,764 |
| 2021/05/06 | 3.840 | 4.510 | 3.820 | 4.170 | 327,541,722 | 1,338,007,934 |
| 2021/04/01 | 4.500 | 5.750 | 3.790 | 3.840 | 743,249,079 | 3,322,323,383 |
| 2021/03/01 | 3.200 | 4.750 | 3.190 | 4.750 | 401,396,957 | 1,594,549,411 |
| 2021/02/01 | 3.150 | 3.290 | 2.990 | 3.200 | 42,722,493 | 134,896,271 |
| 2021/01/04 | 3.660 | 3.660 | 3.130 | 3.160 | 125,734,864 | 427,812,874 |
| 2020/12/01 | 3.410 | 3.920 | 3.260 | 3.660 | 235,441,405 | 838,760,005 |
| 2020/11/02 | 3.240 | 3.470 | 3.180 | 3.410 | 54,449,948 | 181,046,077 |
| 2020/10/09 | 3.580 | 3.580 | 3.230 | 3.250 | 45,721,478 | 155,910,239 |
| 2020/09/01 | 3.480 | 3.520 | 3.250 | 3.270 | 51,487,834 | 174,028,878 |
| 2020/08/03 | 3.580 | 3.700 | 3.410 | 3.480 | 122,770,548 | 434,914,666 |
| 2020/07/01 | 3.250 | 3.650 | 3.250 | 3.580 | 121,648,549 | 417,558,644 |
| 2020/06/01 | 3.200 | 3.310 | 3.170 | 3.250 | 49,237,754 | 159,161,039 |
| 2020/05/06 | 3.200 | 3.260 | 3.150 | 3.200 | 39,832,232 | 127,562,722 |
| 2020/04/01 | 3.220 | 3.830 | 3.130 | 3.230 | 135,562,720 | 454,474,018 |
| 2020/03/02 | 3.180 | 3.430 | 3.120 | 3.220 | 72,148,991 | 233,582,358 |
| 2020/02/03 | 3.150 | 3.350 | 3.000 | 3.170 | 70,768,099 | 224,157,953 |
| 2020/01/02 | 3.530 | 3.730 | 3.380 | 3.400 | 52,361,354 | 183,788,352 |
| 2019/12/02 | 3.320 | 3.750 | 3.290 | 3.520 | 64,337,898 | 223,252,506 |
| 2019/11/01 | 3.340 | 3.410 | 3.230 | 3.320 | 35,079,062 | 116,637,881 |
| 2019/10/08 | 3.370 | 3.480 | 3.320 | 3.340 | 36,137,867 | 122,055,645 |
| 2019/09/02 | 3.390 | 3.590 | 3.330 | 3.370 | 49,230,513 | 168,368,354 |
| 2019/08/01 | 3.480 | 3.480 | 3.230 | 3.380 | 43,883,047 | 148,873,236 |
| 2019/07/01 | 3.640 | 3.680 | 3.450 | 3.490 | 52,815,216 | 188,286,245 |
| 2019/06/03 | 3.620 | 3.690 | 3.450 | 3.600 | 62,279,764 | 223,584,352 |
| 2019/05/06 | 3.800 | 3.830 | 3.460 | 3.630 | 114,937,221 | 422,968,973 |
| 2019/04/01 | 4.000 | 4.370 | 3.790 | 3.850 | 171,880,925 | 687,953,402 |
| 2019/03/01 | 3.780 | 4.220 | 3.730 | 4.010 | 201,346,356 | 792,297,910 |
| 2019/02/01 | 3.300 | 3.850 | 3.250 | 3.770 | 100,658,782 | 356,583,735 |
| 2019/01/02 | 3.230 | 3.460 | 3.190 | 3.270 | 58,989,389 | 193,927,616 |
| 2018/12/03 | 3.390 | 3.500 | 3.150 | 3.230 | 42,241,513 | 140,136,219 |
| 2018/11/01 | 3.260 | 3.550 | 3.220 | 3.330 | 89,891,014 | 300,235,986 |