日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.220 | 7.320 | 6.980 | 7.000 | 59,299,698 | 422,806,846 |
| 2026/03/02 | 7.600 | 8.260 | 6.890 | 7.130 | 844,204,793 | 6,306,209,803 |
| 2026/02/02 | 7.410 | 7.730 | 7.080 | 7.680 | 429,208,219 | 3,208,331,437 |
| 2026/01/05 | 6.970 | 7.570 | 6.920 | 7.420 | 643,194,967 | 4,643,867,661 |
| 2025/12/01 | 6.850 | 6.990 | 6.580 | 6.950 | 348,114,215 | 2,381,971,516 |
| 2025/11/03 | 7.200 | 7.500 | 6.730 | 6.840 | 440,372,063 | 3,112,329,555 |
| 2025/10/09 | 7.590 | 8.140 | 7.090 | 7.190 | 577,459,516 | 4,332,390,018 |
| 2025/09/01 | 8.120 | 8.200 | 7.180 | 7.590 | 567,786,045 | 4,413,117,034 |
| 2025/08/01 | 8.120 | 8.550 | 7.850 | 8.200 | 655,790,327 | 5,364,364,874 |
| 2025/07/01 | 6.930 | 8.320 | 6.930 | 8.110 | 964,982,052 | 7,307,326,588 |
| 2025/06/03 | 7.410 | 7.880 | 6.800 | 6.910 | 529,760,737 | 3,840,765,343 |
| 2025/05/06 | 7.640 | 7.780 | 7.260 | 7.440 | 512,609,376 | 3,859,948,601 |
| 2025/04/01 | 6.350 | 7.940 | 5.910 | 7.560 | 980,200,363 | 6,802,590,519 |
| 2025/03/03 | 6.420 | 7.100 | 6.310 | 6.350 | 512,218,625 | 3,352,470,900 |
| 2025/02/05 | 6.360 | 6.800 | 6.290 | 6.400 | 419,420,894 | 2,710,507,527 |
| 2025/01/02 | 6.540 | 6.570 | 5.720 | 6.320 | 307,286,371 | 1,932,063,057 |
| 2024/12/02 | 6.680 | 7.850 | 6.460 | 6.470 | 810,019,080 | 5,560,780,984 |
| 2024/11/01 | 6.400 | 7.290 | 6.180 | 6.630 | 1,148,208,461 | 7,606,881,054 |
| 2024/10/07 | 5.900 | 7.130 | 5.830 | 6.410 | 1,306,599,203 | 8,254,440,464 |
| 2024/09/02 | 5.140 | 6.280 | 4.760 | 6.280 | 628,832,624 | 3,530,895,183 |
| 2024/08/01 | 5.600 | 5.870 | 4.880 | 5.180 | 656,048,541 | 3,531,181,271 |
| 2024/07/01 | 5.500 | 6.100 | 5.100 | 5.630 | 879,647,581 | 4,910,632,620 |
| 2024/06/03 | 6.370 | 6.620 | 5.440 | 5.520 | 856,421,382 | 5,127,823,024 |
| 2024/05/06 | 5.960 | 8.780 | 5.870 | 6.400 | 3,288,846,035 | 22,207,932,851 |
| 2024/04/01 | 4.310 | 5.820 | 3.810 | 5.660 | 591,677,755 | 2,899,220,999 |
| 2024/03/01 | 4.260 | 4.450 | 4.100 | 4.320 | 182,842,921 | 783,024,809 |
| 2024/02/01 | 4.050 | 4.470 | 3.350 | 4.220 | 223,561,299 | 899,275,325 |
| 2024/01/02 | 4.650 | 4.740 | 4.030 | 4.060 | 168,331,130 | 735,607,038 |
| 2023/12/01 | 5.180 | 5.240 | 4.530 | 4.660 | 162,305,130 | 795,700,899 |
| 2023/11/01 | 5.350 | 5.460 | 5.140 | 5.170 | 125,864,980 | 664,567,094 |
| 2023/10/09 | 5.250 | 5.420 | 4.600 | 5.310 | 125,192,610 | 644,115,978 |
| 2023/09/01 | 5.170 | 5.480 | 5.150 | 5.250 | 109,800,113 | 577,823,094 |
| 2023/08/01 | 5.620 | 5.780 | 5.110 | 5.200 | 114,878,349 | 623,502,239 |
| 2023/07/03 | 5.460 | 5.640 | 5.350 | 5.620 | 100,966,748 | 557,084,032 |
| 2023/06/01 | 5.420 | 5.850 | 5.270 | 5.500 | 197,242,364 | 1,086,805,425 |
| 2023/05/04 | 5.590 | 5.590 | 5.250 | 5.430 | 145,590,752 | 795,653,459 |
| 2023/04/03 | 6.110 | 6.290 | 5.490 | 5.610 | 211,537,149 | 1,242,780,750 |
| 2023/03/01 | 6.440 | 6.460 | 6.000 | 6.090 | 199,466,200 | 1,246,165,084 |
| 2023/02/01 | 6.190 | 6.630 | 6.160 | 6.420 | 210,474,971 | 1,336,516,065 |
| 2023/01/03 | 6.010 | 6.440 | 5.930 | 6.180 | 195,345,712 | 1,199,422,671 |
| 2022/12/01 | 6.580 | 6.880 | 5.830 | 5.930 | 282,462,922 | 1,780,928,723 |
| 2022/11/01 | 6.620 | 7.200 | 6.280 | 6.480 | 522,108,068 | 3,469,408,111 |
| 2022/10/10 | 5.910 | 7.040 | 5.810 | 6.620 | 323,044,615 | 2,049,718,082 |
| 2022/09/01 | 6.600 | 6.830 | 5.710 | 5.900 | 277,622,501 | 1,737,916,856 |
| 2022/08/01 | 5.860 | 8.050 | 5.580 | 6.600 | 769,520,133 | 5,019,195,067 |
| 2022/07/01 | 6.050 | 6.760 | 5.780 | 5.860 | 355,738,412 | 2,174,451,043 |
| 2022/06/01 | 6.180 | 7.000 | 5.660 | 5.940 | 724,461,209 | 4,488,037,189 |
| 2022/05/05 | 5.260 | 6.500 | 5.260 | 6.280 | 405,829,504 | 2,363,956,860 |
| 2022/04/01 | 6.720 | 6.800 | 4.750 | 5.240 | 696,724,372 | 4,094,997,496 |
| 2022/03/01 | 5.640 | 9.340 | 5.590 | 6.800 | 932,802,193 | 6,382,699,005 |
| 2022/02/07 | 5.790 | 6.710 | 5.420 | 5.590 | 860,449,077 | 5,057,289,450 |
| 2022/01/04 | 5.620 | 6.180 | 4.980 | 5.780 | 1,346,050,502 | 7,591,724,831 |
| 2021/12/01 | 4.500 | 6.930 | 4.280 | 6.240 | 580,300,665 | 3,184,399,899 |
| 2021/11/01 | 4.160 | 4.730 | 4.100 | 4.500 | 264,484,732 | 1,156,459,490 |
| 2021/10/08 | 4.170 | 4.340 | 3.880 | 4.200 | 153,786,986 | 637,831,524 |
| 2021/09/01 | 3.800 | 4.150 | 3.780 | 4.100 | 149,995,750 | 593,608,180 |
| 2021/08/02 | 3.630 | 3.920 | 3.590 | 3.790 | 128,439,290 | 479,399,649 |
| 2021/07/01 | 3.880 | 3.900 | 3.520 | 3.640 | 105,625,277 | 394,510,409 |
| 2021/06/01 | 4.040 | 4.180 | 3.860 | 3.880 | 113,398,844 | 452,461,387 |
| 2021/05/06 | 3.770 | 4.140 | 3.770 | 4.040 | 138,475,123 | 544,207,233 |
| 2021/04/01 | 3.940 | 4.360 | 3.730 | 3.760 | 131,592,523 | 519,461,484 |
| 2021/03/01 | 4.040 | 4.110 | 3.850 | 3.950 | 76,339,385 | 304,403,297 |
| 2021/02/01 | 3.850 | 4.210 | 3.720 | 3.990 | 59,671,176 | 235,253,611 |
| 2021/01/04 | 4.990 | 5.200 | 3.820 | 3.870 | 174,936,179 | 781,964,720 |
| 2020/12/01 | 4.650 | 5.070 | 4.540 | 4.990 | 242,025,289 | 1,164,746,703 |
| 2020/11/02 | 4.430 | 4.810 | 4.370 | 4.650 | 110,530,841 | 504,573,289 |
| 2020/10/09 | 4.800 | 4.940 | 4.420 | 4.420 | 104,169,770 | 483,868,581 |
| 2020/09/01 | 5.750 | 5.870 | 4.530 | 4.730 | 500,771,790 | 2,614,028,743 |
| 2020/08/03 | 4.890 | 5.570 | 4.730 | 5.570 | 497,563,163 | 2,582,352,815 |
| 2020/07/01 | 4.540 | 5.460 | 4.520 | 4.870 | 512,316,208 | 2,483,452,818 |
| 2020/06/01 | 4.550 | 4.790 | 4.360 | 4.540 | 229,648,630 | 1,047,197,752 |
| 2020/05/06 | 4.680 | 4.890 | 4.330 | 4.530 | 235,509,378 | 1,085,109,459 |
| 2020/04/01 | 5.420 | 6.160 | 4.560 | 4.740 | 687,708,186 | 3,589,836,730 |
| 2020/03/02 | 5.380 | 6.930 | 4.830 | 5.510 | 1,025,447,863 | 5,806,598,524 |
| 2020/02/03 | 5.940 | 8.470 | 5.010 | 5.390 | 1,432,435,487 | 8,884,681,108 |
| 2020/01/02 | 4.470 | 5.510 | 4.320 | 5.400 | 207,448,445 | 1,021,683,591 |
| 2019/12/02 | 4.370 | 4.580 | 4.290 | 4.440 | 95,974,042 | 424,205,265 |
| 2019/11/01 | 4.530 | 4.670 | 4.260 | 4.370 | 65,481,952 | 291,885,801 |
| 2019/10/08 | 4.640 | 5.020 | 4.490 | 4.530 | 109,024,826 | 509,145,937 |
| 2019/09/02 | 4.810 | 5.040 | 4.610 | 4.680 | 107,202,688 | 512,964,862 |
| 2019/08/01 | 5.070 | 5.330 | 4.450 | 4.810 | 138,521,248 | 680,831,933 |
| 2019/07/01 | 6.020 | 6.040 | 4.810 | 5.070 | 180,737,590 | 991,345,681 |
| 2019/06/03 | 4.880 | 5.940 | 4.520 | 5.890 | 214,047,221 | 1,136,055,625 |
| 2019/05/06 | 5.150 | 5.720 | 4.750 | 4.890 | 269,245,473 | 1,380,556,162 |
| 2019/04/01 | 5.540 | 6.970 | 5.120 | 5.400 | 465,149,860 | 2,678,100,318 |
| 2019/03/01 | 3.830 | 5.360 | 3.730 | 5.360 | 343,930,595 | 1,571,762,819 |
| 2019/02/01 | 3.160 | 3.870 | 3.160 | 3.810 | 94,721,503 | 331,525,260 |
| 2019/01/02 | 3.140 | 3.560 | 3.060 | 3.160 | 79,722,564 | 257,503,881 |
| 2018/12/03 | 3.530 | 3.650 | 3.040 | 3.140 | 77,553,992 | 259,030,333 |
| 2018/11/01 | 3.400 | 3.920 | 3.320 | 3.470 | 86,561,284 | 305,344,929 |