日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.400 | 6.530 | 5.790 | 5.830 | 58,950,165 | 361,806,637 |
| 2026/03/02 | 6.490 | 6.580 | 5.370 | 6.400 | 330,540,497 | 2,052,656,486 |
| 2026/02/02 | 6.310 | 6.690 | 6.130 | 6.520 | 168,360,576 | 1,079,612,193 |
| 2026/01/05 | 6.550 | 6.640 | 6.120 | 6.300 | 357,893,981 | 2,291,416,213 |
| 2025/12/01 | 7.830 | 9.120 | 6.410 | 6.560 | 1,160,022,082 | 8,676,965,173 |
| 2025/11/03 | 7.010 | 8.760 | 6.360 | 7.490 | 1,148,080,572 | 8,501,536,635 |
| 2025/10/09 | 5.920 | 7.810 | 5.510 | 7.300 | 582,683,302 | 3,866,103,708 |
| 2025/09/01 | 5.400 | 6.030 | 5.050 | 5.930 | 271,372,567 | 1,520,364,806 |
| 2025/08/01 | 5.250 | 5.700 | 5.230 | 5.380 | 283,955,400 | 1,530,519,606 |
| 2025/07/01 | 4.670 | 6.150 | 4.600 | 5.270 | 758,611,637 | 3,923,918,692 |
| 2025/06/03 | 4.500 | 4.740 | 4.390 | 4.650 | 155,086,141 | 708,743,664 |
| 2025/05/06 | 4.220 | 4.520 | 4.220 | 4.490 | 121,041,902 | 528,045,297 |
| 2025/04/01 | 4.210 | 4.440 | 3.400 | 4.240 | 175,974,551 | 716,656,358 |
| 2025/03/03 | 3.880 | 4.820 | 3.850 | 4.130 | 298,377,587 | 1,244,234,537 |
| 2025/02/05 | 4.000 | 4.190 | 3.840 | 3.870 | 129,480,065 | 514,683,258 |
| 2025/01/02 | 3.760 | 4.030 | 3.330 | 4.010 | 185,485,424 | 701,598,616 |
| 2024/12/02 | 4.160 | 4.660 | 3.650 | 3.790 | 312,610,536 | 1,270,761,828 |
| 2024/11/01 | 4.520 | 4.820 | 3.830 | 4.150 | 479,958,005 | 2,078,218,161 |
| 2024/10/08 | 3.940 | 4.110 | 3.220 | 4.110 | 329,000,890 | 1,265,008,422 |
| 2024/09/02 | 2.770 | 3.580 | 2.620 | 3.580 | 207,005,029 | 649,478,278 |
| 2024/08/01 | 2.840 | 2.960 | 2.580 | 2.770 | 91,700,396 | 255,614,853 |
| 2024/07/01 | 2.790 | 2.910 | 2.610 | 2.840 | 96,614,614 | 269,313,236 |
| 2024/06/03 | 3.320 | 3.320 | 2.710 | 2.780 | 119,691,154 | 362,963,424 |
| 2024/05/06 | 3.480 | 3.720 | 3.300 | 3.330 | 134,166,250 | 463,879,809 |
| 2024/04/01 | 3.770 | 4.170 | 3.030 | 3.410 | 197,295,950 | 709,278,940 |
| 2024/03/01 | 3.690 | 3.930 | 3.500 | 3.740 | 253,446,649 | 941,554,301 |
| 2024/02/01 | 4.380 | 4.390 | 2.820 | 3.690 | 234,358,237 | 895,248,465 |
| 2024/01/02 | 5.160 | 5.480 | 4.370 | 4.380 | 151,364,373 | 733,738,798 |
| 2023/12/01 | 5.260 | 5.600 | 5.040 | 5.180 | 131,059,560 | 690,683,881 |
| 2023/11/01 | 5.260 | 5.450 | 5.200 | 5.270 | 99,487,020 | 526,783,770 |
| 2023/10/09 | 5.240 | 5.420 | 4.820 | 5.290 | 119,224,620 | 619,073,839 |
| 2023/09/01 | 5.280 | 5.730 | 5.090 | 5.250 | 257,258,935 | 1,373,119,565 |
| 2023/08/01 | 5.880 | 6.030 | 5.160 | 5.240 | 156,598,205 | 873,426,488 |
| 2023/07/03 | 4.980 | 5.910 | 4.870 | 5.850 | 190,758,971 | 1,030,575,340 |
| 2023/06/01 | 5.110 | 5.250 | 4.750 | 4.930 | 53,965,248 | 270,365,892 |
| 2023/05/04 | 5.240 | 5.490 | 5.070 | 5.110 | 53,459,284 | 279,458,407 |
| 2023/04/03 | 5.460 | 5.580 | 5.100 | 5.260 | 65,295,193 | 349,329,282 |
| 2023/03/01 | 5.790 | 5.930 | 5.340 | 5.410 | 78,640,717 | 441,764,227 |
| 2023/02/01 | 5.650 | 5.920 | 5.590 | 5.780 | 99,831,881 | 572,535,837 |
| 2023/01/03 | 5.360 | 5.630 | 5.190 | 5.600 | 58,557,373 | 318,844,895 |
| 2022/12/01 | 5.750 | 5.840 | 5.260 | 5.350 | 105,749,342 | 586,908,848 |
| 2022/11/01 | 5.000 | 5.850 | 5.000 | 5.680 | 88,151,422 | 474,475,028 |
| 2022/10/10 | 5.500 | 5.680 | 4.950 | 4.990 | 47,976,692 | 253,316,933 |
| 2022/09/01 | 6.070 | 6.300 | 5.450 | 5.490 | 95,051,205 | 553,910,897 |
| 2022/08/01 | 5.980 | 6.560 | 5.960 | 6.050 | 224,820,363 | 1,379,834,977 |
| 2022/07/01 | 6.590 | 6.680 | 5.900 | 5.990 | 146,490,142 | 921,422,993 |
| 2022/06/01 | 6.470 | 6.680 | 6.230 | 6.610 | 212,892,044 | 1,383,266,055 |
| 2022/05/05 | 6.340 | 6.480 | 6.000 | 6.480 | 292,248,263 | 1,848,470,263 |
| 2022/04/01 | 7.870 | 8.730 | 6.140 | 6.470 | 451,169,051 | 3,294,661,994 |
| 2022/03/01 | 7.590 | 8.370 | 6.670 | 7.980 | 274,020,296 | 2,096,940,315 |
| 2022/02/07 | 7.330 | 7.980 | 7.290 | 7.590 | 193,689,292 | 1,461,869,931 |
| 2022/01/04 | 7.410 | 7.830 | 6.930 | 7.190 | 176,788,221 | 1,297,625,542 |
| 2021/12/01 | 6.930 | 7.630 | 6.920 | 7.420 | 176,618,900 | 1,276,071,552 |
| 2021/11/01 | 6.900 | 7.300 | 6.750 | 6.970 | 124,312,061 | 867,698,185 |
| 2021/10/08 | 7.820 | 8.100 | 6.810 | 6.900 | 106,576,319 | 789,464,082 |
| 2021/09/01 | 7.400 | 9.050 | 7.350 | 7.700 | 519,674,662 | 4,092,437,963 |
| 2021/08/02 | 6.600 | 7.420 | 6.530 | 7.380 | 185,938,920 | 1,298,318,508 |
| 2021/07/01 | 6.900 | 7.300 | 6.530 | 6.630 | 101,816,048 | 696,421,768 |
| 2021/06/01 | 7.480 | 7.480 | 6.870 | 6.900 | 73,356,461 | 526,882,781 |
| 2021/05/06 | 7.260 | 7.830 | 7.260 | 7.460 | 91,062,803 | 678,645,539 |
| 2021/04/01 | 8.420 | 8.670 | 7.120 | 7.270 | 207,073,426 | 1,629,667,862 |
| 2021/03/01 | 7.700 | 8.690 | 7.260 | 8.390 | 430,671,092 | 3,449,675,446 |
| 2021/02/01 | 7.030 | 8.120 | 6.500 | 7.650 | 116,346,972 | 852,241,569 |
| 2021/01/04 | 8.120 | 8.440 | 7.060 | 7.120 | 123,767,749 | 951,155,151 |
| 2020/12/01 | 8.800 | 9.140 | 7.860 | 8.160 | 149,343,076 | 1,267,922,715 |
| 2020/11/02 | 7.920 | 9.590 | 7.900 | 8.840 | 283,137,036 | 2,424,360,870 |
| 2020/10/09 | 9.390 | 9.690 | 7.900 | 7.930 | 89,659,598 | 782,504,141 |
| 2020/09/01 | 10.590 | 10.640 | 9.170 | 9.280 | 152,675,499 | 1,514,540,950 |
| 2020/08/03 | 11.450 | 11.940 | 10.350 | 10.580 | 473,817,295 | 5,249,895,628 |
| 2020/07/01 | 9.142 | 11.300 | 9.100 | 11.100 | 753,937,091 | 7,660,377,813 |
| 2020/06/01 | 9.025 | 9.542 | 8.950 | 9.050 | 203,745,382 | 1,862,589,345 |
| 2020/05/06 | 10.308 | 11.217 | 8.933 | 8.992 | 357,501,745 | 3,525,860,960 |
| 2020/04/01 | 8.933 | 10.575 | 8.717 | 10.350 | 490,951,344 | 4,734,612,023 |
| 2020/03/02 | 9.250 | 11.208 | 8.500 | 8.950 | 791,109,160 | 7,497,341,509 |
| 2020/02/03 | 6.508 | 9.625 | 5.958 | 8.900 | 746,278,838 | 5,781,981,867 |
| 2020/01/02 | 7.450 | 9.125 | 7.042 | 7.233 | 401,948,153 | 3,100,025,130 |
| 2019/12/02 | 6.375 | 7.525 | 6.292 | 7.367 | 250,058,160 | 1,722,838,207 |
| 2019/11/01 | 6.042 | 6.475 | 5.950 | 6.300 | 116,818,350 | 723,310,018 |
| 2019/10/08 | 6.083 | 6.650 | 6.008 | 6.042 | 108,636,507 | 673,084,638 |
| 2019/09/02 | 6.042 | 6.600 | 6.033 | 6.083 | 111,445,742 | 689,793,420 |
| 2019/08/01 | 6.567 | 6.567 | 5.817 | 6.025 | 89,664,320 | 559,864,014 |
| 2019/07/01 | 6.992 | 7.383 | 6.525 | 6.575 | 177,552,985 | 1,219,567,065 |
| 2019/06/03 | 6.683 | 6.983 | 6.350 | 6.875 | 153,713,767 | 1,033,379,227 |
| 2019/05/06 | 6.858 | 7.050 | 6.400 | 6.650 | 154,811,873 | 1,043,354,618 |
| 2019/04/01 | 7.542 | 8.900 | 7.042 | 7.150 | 512,802,114 | 3,927,294,990 |
| 2019/03/01 | 6.933 | 7.658 | 6.775 | 7.508 | 453,707,997 | 3,275,091,176 |
| 2019/02/01 | 6.000 | 7.158 | 5.942 | 6.908 | 151,153,331 | 982,798,958 |
| 2019/01/02 | 6.167 | 6.642 | 5.925 | 5.958 | 117,236,922 | 723,703,519 |
| 2018/12/03 | 6.833 | 6.875 | 6.042 | 6.133 | 96,078,632 | 621,700,808 |
| 2018/11/01 | 6.433 | 7.125 | 6.300 | 6.708 | 194,910,324 | 1,294,496,916 |