日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.290 | 7.480 | 6.650 | 6.690 | 23,208,521 | 163,097,881 |
| 2026/03/02 | 8.420 | 8.540 | 7.020 | 7.170 | 173,392,167 | 1,350,291,500 |
| 2026/02/02 | 8.300 | 9.000 | 8.170 | 8.530 | 203,375,416 | 1,728,691,036 |
| 2026/01/05 | 8.050 | 9.150 | 7.900 | 8.350 | 296,479,474 | 2,479,309,601 |
| 2025/12/01 | 8.190 | 8.590 | 7.800 | 8.080 | 230,672,858 | 1,883,443,885 |
| 2025/11/03 | 8.500 | 10.090 | 8.010 | 8.220 | 551,365,148 | 4,799,633,613 |
| 2025/10/09 | 7.090 | 9.290 | 6.990 | 8.460 | 645,461,678 | 5,136,261,302 |
| 2025/09/01 | 6.250 | 7.850 | 5.980 | 7.080 | 613,460,150 | 4,165,394,418 |
| 2025/08/01 | 6.300 | 6.640 | 6.080 | 6.240 | 283,664,606 | 1,791,341,986 |
| 2025/07/01 | 5.780 | 7.770 | 5.700 | 6.300 | 1,058,258,741 | 6,759,627,708 |
| 2025/06/03 | 5.750 | 6.200 | 5.590 | 5.820 | 151,985,156 | 887,593,311 |
| 2025/05/06 | 5.220 | 5.800 | 5.160 | 5.750 | 177,231,231 | 971,670,223 |
| 2025/04/01 | 5.100 | 5.320 | 4.440 | 5.160 | 134,392,584 | 672,634,882 |
| 2025/03/03 | 5.310 | 5.640 | 5.060 | 5.090 | 149,735,723 | 789,855,938 |
| 2025/02/05 | 5.500 | 5.790 | 5.270 | 5.270 | 161,528,312 | 881,540,762 |
| 2025/01/02 | 5.370 | 5.600 | 4.880 | 5.470 | 121,514,815 | 647,673,963 |
| 2024/12/02 | 5.940 | 6.860 | 5.250 | 5.370 | 449,904,456 | 2,634,190,589 |
| 2024/11/01 | 5.500 | 6.260 | 5.210 | 5.940 | 519,610,956 | 2,976,071,750 |
| 2024/10/07 | 5.050 | 5.760 | 4.810 | 5.530 | 299,590,556 | 1,584,085,064 |
| 2024/09/02 | 4.360 | 5.230 | 4.170 | 5.200 | 163,549,367 | 775,223,999 |
| 2024/08/01 | 4.670 | 4.740 | 4.170 | 4.390 | 209,636,693 | 941,792,843 |
| 2024/07/01 | 4.230 | 4.990 | 3.950 | 4.710 | 208,914,741 | 933,848,892 |
| 2024/06/03 | 4.900 | 4.900 | 4.100 | 4.220 | 135,657,623 | 614,529,032 |
| 2024/05/06 | 4.710 | 5.260 | 4.710 | 4.900 | 203,118,317 | 994,264,161 |
| 2024/04/01 | 4.670 | 5.500 | 4.010 | 4.680 | 484,145,456 | 2,282,745,825 |
| 2024/03/01 | 4.350 | 5.780 | 4.200 | 4.680 | 486,230,044 | 2,310,808,284 |
| 2024/02/01 | 4.660 | 4.860 | 3.250 | 4.370 | 377,029,943 | 1,615,573,305 |
| 2024/01/02 | 5.080 | 7.500 | 4.700 | 4.800 | 834,183,619 | 4,604,693,576 |
| 2023/12/01 | 4.980 | 5.270 | 4.710 | 5.090 | 175,991,046 | 882,155,118 |
| 2023/11/01 | 4.910 | 5.100 | 4.850 | 5.000 | 90,090,686 | 447,300,255 |
| 2023/10/09 | 4.820 | 4.920 | 4.430 | 4.910 | 81,565,890 | 389,069,295 |
| 2023/09/01 | 5.140 | 5.250 | 4.750 | 4.830 | 118,669,828 | 592,459,116 |
| 2023/08/01 | 5.290 | 5.390 | 4.750 | 5.150 | 166,223,467 | 855,219,737 |
| 2023/07/03 | 5.010 | 5.320 | 4.720 | 5.260 | 169,272,468 | 859,480,956 |
| 2023/06/01 | 4.650 | 5.060 | 4.600 | 4.910 | 200,758,773 | 964,645,904 |
| 2023/05/04 | 5.350 | 5.700 | 4.650 | 4.670 | 285,626,754 | 1,454,554,244 |
| 2023/04/03 | 5.950 | 6.520 | 5.190 | 5.410 | 347,837,752 | 2,006,154,234 |
| 2023/03/01 | 6.850 | 6.850 | 5.810 | 5.910 | 221,590,464 | 1,408,207,398 |
| 2023/02/01 | 6.680 | 8.450 | 6.220 | 6.860 | 954,329,071 | 6,730,405,773 |
| 2023/01/03 | 4.610 | 6.070 | 4.610 | 6.070 | 141,792,411 | 757,171,474 |
| 2022/12/01 | 4.930 | 5.060 | 4.570 | 4.620 | 60,334,669 | 289,304,737 |
| 2022/11/01 | 4.460 | 4.980 | 4.440 | 4.910 | 83,154,019 | 390,616,004 |
| 2022/10/10 | 4.660 | 4.930 | 4.310 | 4.440 | 68,199,056 | 312,692,671 |
| 2022/09/01 | 5.120 | 5.860 | 4.610 | 4.670 | 189,315,313 | 958,882,060 |
| 2022/08/01 | 6.080 | 6.080 | 4.960 | 5.120 | 511,111,135 | 2,841,777,910 |
| 2022/07/01 | 5.150 | 5.530 | 4.700 | 5.530 | 141,657,409 | 740,514,105 |
| 2022/06/01 | 5.150 | 5.590 | 4.910 | 5.170 | 196,194,390 | 1,021,191,799 |
| 2022/05/05 | 4.540 | 5.240 | 4.450 | 5.150 | 167,901,214 | 813,481,381 |
| 2022/04/01 | 5.580 | 5.650 | 4.320 | 4.550 | 233,969,407 | 1,175,696,270 |
| 2022/03/01 | 5.200 | 7.370 | 4.760 | 5.650 | 568,458,328 | 3,265,793,094 |
| 2022/02/07 | 5.130 | 5.480 | 5.120 | 5.190 | 53,364,096 | 279,094,222 |
| 2022/01/04 | 5.580 | 5.980 | 4.980 | 5.070 | 112,825,592 | 609,540,260 |
| 2021/12/01 | 5.260 | 5.720 | 5.210 | 5.580 | 130,057,777 | 707,839,451 |
| 2021/11/01 | 4.990 | 5.420 | 4.920 | 5.260 | 98,642,845 | 507,764,044 |
| 2021/10/08 | 5.580 | 5.760 | 4.910 | 4.990 | 92,176,810 | 489,458,861 |
| 2021/09/01 | 6.650 | 7.150 | 5.460 | 5.550 | 254,518,849 | 1,578,653,160 |
| 2021/08/02 | 5.650 | 6.730 | 5.550 | 6.660 | 235,701,039 | 1,448,972,137 |
| 2021/07/01 | 5.460 | 6.150 | 5.200 | 5.640 | 233,360,240 | 1,309,734,347 |
| 2021/06/01 | 5.360 | 5.540 | 4.980 | 5.460 | 104,766,564 | 558,929,618 |
| 2021/05/06 | 5.590 | 6.290 | 5.270 | 5.370 | 215,197,364 | 1,211,561,159 |
| 2021/04/01 | 4.900 | 5.650 | 4.810 | 5.440 | 160,207,585 | 833,079,442 |
| 2021/03/01 | 4.990 | 5.220 | 4.770 | 4.890 | 127,728,065 | 634,489,162 |
| 2021/02/01 | 4.950 | 5.170 | 4.350 | 4.940 | 115,950,329 | 562,648,971 |
| 2021/01/04 | 6.060 | 6.330 | 4.820 | 4.930 | 246,726,358 | 1,365,630,391 |
| 2020/12/01 | 4.750 | 6.900 | 4.710 | 6.060 | 554,780,331 | 3,109,543,755 |
| 2020/11/02 | 4.330 | 5.030 | 4.280 | 4.750 | 179,621,111 | 825,808,057 |
| 2020/10/09 | 4.600 | 4.680 | 4.300 | 4.310 | 44,014,451 | 196,854,632 |
| 2020/09/01 | 4.940 | 4.940 | 4.390 | 4.440 | 59,513,211 | 278,373,044 |
| 2020/08/03 | 4.940 | 5.360 | 4.780 | 4.960 | 184,440,198 | 924,045,391 |
| 2020/07/01 | 4.490 | 5.270 | 4.420 | 4.900 | 202,799,793 | 967,355,012 |
| 2020/06/01 | 4.430 | 4.610 | 4.390 | 4.490 | 54,490,438 | 244,117,162 |
| 2020/05/06 | 4.560 | 4.590 | 4.250 | 4.430 | 60,503,828 | 269,695,813 |
| 2020/04/01 | 4.780 | 5.100 | 4.480 | 4.630 | 78,352,906 | 371,980,421 |
| 2020/03/02 | 4.850 | 5.290 | 4.420 | 4.780 | 126,155,408 | 609,961,397 |
| 2020/02/03 | 4.450 | 5.400 | 4.370 | 4.810 | 236,352,362 | 1,124,446,362 |
| 2020/01/02 | 5.090 | 5.200 | 4.690 | 4.940 | 103,947,293 | 517,657,519 |
| 2019/12/02 | 4.420 | 5.480 | 4.370 | 5.090 | 111,781,802 | 541,023,921 |
| 2019/11/01 | 4.350 | 4.570 | 4.340 | 4.420 | 44,278,952 | 195,712,967 |
| 2019/10/08 | 4.430 | 4.850 | 4.260 | 4.370 | 70,965,291 | 317,747,090 |
| 2019/09/02 | 4.460 | 4.770 | 4.310 | 4.360 | 56,204,070 | 251,513,213 |
| 2019/08/01 | 4.700 | 4.750 | 4.010 | 4.410 | 57,539,581 | 257,058,078 |
| 2019/07/01 | 5.180 | 5.230 | 4.690 | 4.700 | 52,852,257 | 261,618,672 |
| 2019/06/03 | 4.930 | 5.780 | 4.600 | 5.060 | 194,819,063 | 992,116,078 |
| 2019/05/06 | 5.220 | 5.280 | 4.600 | 4.910 | 56,204,355 | 281,162,285 |
| 2019/04/01 | 5.790 | 6.180 | 5.030 | 5.250 | 101,631,609 | 565,325,825 |
| 2019/03/01 | 4.750 | 6.190 | 4.680 | 5.710 | 171,884,331 | 916,573,195 |
| 2019/02/01 | 3.920 | 4.770 | 3.920 | 4.750 | 50,398,061 | 218,727,584 |
| 2019/01/02 | 4.090 | 4.350 | 3.900 | 3.920 | 35,507,567 | 144,338,259 |
| 2018/12/03 | 4.380 | 4.550 | 4.040 | 4.090 | 47,905,303 | 204,316,117 |
| 2018/11/01 | 3.710 | 4.400 | 3.660 | 4.250 | 80,448,953 | 322,198,056 |