日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.700 | 6.830 | 6.510 | 6.520 | 62,818,183 | 417,112,735 |
| 2026/03/02 | 7.480 | 7.750 | 6.070 | 6.610 | 855,439,273 | 5,968,827,527 |
| 2026/02/02 | 7.070 | 7.650 | 7.000 | 7.590 | 463,335,550 | 3,395,091,242 |
| 2026/01/05 | 7.280 | 9.380 | 6.980 | 7.110 | 2,457,477,119 | 18,891,855,352 |
| 2025/12/01 | 5.200 | 7.550 | 5.150 | 7.300 | 3,218,969,896 | 20,279,510,344 |
| 2025/11/03 | 5.380 | 6.080 | 5.020 | 5.170 | 834,658,936 | 4,517,591,491 |
| 2025/10/09 | 5.360 | 5.750 | 5.090 | 5.310 | 708,135,334 | 3,807,997,758 |
| 2025/09/01 | 5.710 | 5.730 | 5.000 | 5.240 | 577,791,905 | 3,131,632,125 |
| 2025/08/01 | 5.170 | 5.850 | 5.120 | 5.680 | 678,009,985 | 3,698,544,468 |
| 2025/07/01 | 5.060 | 5.630 | 5.000 | 5.160 | 775,758,453 | 4,043,640,936 |
| 2025/06/03 | 4.860 | 5.360 | 4.660 | 5.060 | 868,741,197 | 4,330,674,867 |
| 2025/05/06 | 4.540 | 5.230 | 4.510 | 4.910 | 816,472,487 | 3,917,026,756 |
| 2025/04/01 | 5.260 | 5.640 | 3.870 | 4.470 | 1,033,826,680 | 4,972,706,330 |
| 2025/03/03 | 4.900 | 5.700 | 4.820 | 5.240 | 1,829,747,118 | 9,450,643,864 |
| 2025/02/05 | 4.620 | 5.300 | 4.440 | 4.900 | 1,411,918,621 | 6,798,388,160 |
| 2025/01/02 | 5.800 | 6.300 | 4.200 | 4.580 | 2,400,178,433 | 12,528,931,420 |
| 2024/12/02 | 4.350 | 6.920 | 4.270 | 6.300 | 2,407,959,850 | 13,147,460,781 |
| 2024/11/01 | 4.180 | 4.690 | 4.000 | 4.330 | 616,357,531 | 2,650,337,383 |
| 2024/10/08 | 4.390 | 4.400 | 3.760 | 4.180 | 393,337,926 | 1,645,135,875 |
| 2024/09/02 | 3.350 | 4.060 | 3.120 | 4.000 | 216,182,844 | 785,284,180 |
| 2024/08/01 | 3.480 | 3.560 | 3.180 | 3.340 | 164,636,443 | 558,117,541 |
| 2024/07/01 | 3.580 | 3.650 | 3.160 | 3.470 | 191,777,961 | 664,510,634 |
| 2024/06/03 | 4.130 | 4.140 | 3.480 | 3.610 | 196,952,713 | 756,298,417 |
| 2024/05/06 | 4.290 | 4.630 | 4.050 | 4.150 | 386,094,066 | 1,652,482,602 |
| 2024/04/01 | 4.420 | 4.470 | 3.720 | 4.230 | 488,285,631 | 2,055,682,506 |
| 2024/03/01 | 4.020 | 4.980 | 3.970 | 4.450 | 590,814,595 | 2,572,997,561 |
| 2024/02/01 | 3.980 | 4.240 | 3.160 | 4.030 | 259,411,028 | 999,380,985 |
| 2024/01/02 | 4.730 | 4.890 | 4.000 | 4.020 | 241,843,386 | 1,066,529,332 |
| 2023/12/01 | 4.990 | 4.990 | 4.500 | 4.710 | 254,332,890 | 1,220,162,039 |
| 2023/11/01 | 5.110 | 5.300 | 4.970 | 5.040 | 620,592,948 | 3,168,126,999 |
| 2023/10/09 | 4.930 | 5.250 | 4.770 | 5.100 | 430,135,705 | 2,156,055,221 |
| 2023/09/01 | 4.760 | 5.330 | 4.650 | 4.920 | 577,584,178 | 2,838,826,234 |
| 2023/08/01 | 5.140 | 5.990 | 4.650 | 4.760 | 856,206,867 | 4,396,622,262 |
| 2023/07/03 | 4.880 | 5.200 | 4.750 | 5.180 | 296,829,532 | 1,484,889,733 |
| 2023/06/01 | 4.940 | 4.970 | 4.650 | 4.850 | 204,990,592 | 994,716,847 |
| 2023/05/04 | 4.870 | 5.230 | 4.800 | 4.930 | 291,709,960 | 1,446,152,126 |
| 2023/04/03 | 5.100 | 5.150 | 4.610 | 4.870 | 253,113,365 | 1,248,481,672 |
| 2023/03/01 | 5.370 | 5.730 | 4.970 | 5.080 | 562,220,988 | 2,972,743,474 |
| 2023/02/01 | 5.410 | 5.550 | 5.090 | 5.370 | 507,641,689 | 2,718,421,244 |
| 2023/01/03 | 4.710 | 5.540 | 4.710 | 5.390 | 659,200,142 | 3,353,680,722 |
| 2022/12/01 | 4.930 | 5.100 | 4.450 | 4.770 | 499,556,075 | 2,404,113,610 |
| 2022/11/01 | 5.680 | 5.880 | 4.640 | 4.920 | 724,124,507 | 3,823,377,396 |
| 2022/10/10 | 4.370 | 6.270 | 4.320 | 5.670 | 784,076,025 | 4,043,872,098 |
| 2022/09/01 | 4.970 | 5.420 | 4.260 | 4.420 | 500,313,703 | 2,385,245,579 |
| 2022/08/01 | 5.580 | 6.330 | 4.910 | 4.940 | 595,412,585 | 3,239,044,462 |
| 2022/07/01 | 5.730 | 6.990 | 5.500 | 5.580 | 978,354,616 | 5,821,209,965 |
| 2022/06/01 | 4.530 | 6.280 | 4.420 | 5.790 | 1,176,685,700 | 6,183,483,353 |
| 2022/05/05 | 3.730 | 4.800 | 3.700 | 4.560 | 293,179,202 | 1,230,619,700 |
| 2022/04/01 | 4.610 | 4.630 | 3.480 | 3.780 | 196,066,389 | 808,773,854 |
| 2022/03/01 | 5.150 | 5.320 | 4.240 | 4.630 | 412,463,620 | 1,994,261,602 |
| 2022/02/07 | 5.310 | 5.940 | 4.910 | 5.130 | 664,709,021 | 3,537,913,764 |
| 2022/01/04 | 5.940 | 6.020 | 4.850 | 5.220 | 474,131,654 | 2,611,280,084 |
| 2021/12/01 | 6.900 | 6.940 | 5.640 | 5.930 | 1,003,218,040 | 6,372,942,599 |
| 2021/11/01 | 4.880 | 7.680 | 4.860 | 6.800 | 1,814,782,897 | 10,988,510,441 |
| 2021/10/08 | 5.000 | 5.430 | 4.270 | 4.850 | 636,822,272 | 3,112,468,854 |
| 2021/09/01 | 4.610 | 5.010 | 4.390 | 4.900 | 450,758,178 | 2,130,959,286 |
| 2021/08/02 | 4.000 | 4.720 | 3.950 | 4.630 | 310,063,196 | 1,341,023,322 |
| 2021/07/01 | 4.130 | 4.160 | 3.900 | 4.010 | 178,820,592 | 724,223,397 |
| 2021/06/01 | 4.200 | 4.200 | 3.980 | 4.120 | 132,158,763 | 545,154,897 |
| 2021/05/06 | 4.160 | 4.350 | 4.100 | 4.190 | 105,410,235 | 442,722,987 |
| 2021/04/01 | 4.150 | 4.270 | 4.080 | 4.190 | 108,302,308 | 451,891,380 |
| 2021/03/01 | 4.090 | 4.370 | 4.060 | 4.140 | 164,321,606 | 684,399,488 |
| 2021/02/01 | 4.070 | 4.350 | 3.820 | 4.100 | 93,242,969 | 380,897,528 |
| 2021/01/04 | 4.360 | 4.730 | 4.020 | 4.090 | 236,788,294 | 1,018,189,664 |
| 2020/12/01 | 4.510 | 4.650 | 4.140 | 4.350 | 172,852,409 | 762,711,254 |
| 2020/11/02 | 4.450 | 4.610 | 4.390 | 4.520 | 227,374,513 | 1,021,479,999 |
| 2020/10/09 | 4.560 | 5.570 | 4.410 | 4.430 | 422,789,385 | 2,005,078,658 |
| 2020/09/01 | 4.620 | 5.050 | 4.450 | 4.510 | 443,613,607 | 2,066,130,374 |
| 2020/08/03 | 4.530 | 4.900 | 4.270 | 4.550 | 406,792,900 | 1,855,992,606 |
| 2020/07/01 | 3.960 | 4.680 | 3.920 | 4.510 | 458,320,080 | 1,955,880,941 |
| 2020/06/01 | 4.000 | 4.120 | 3.860 | 3.930 | 137,656,783 | 547,529,854 |
| 2020/05/06 | 4.250 | 4.460 | 3.950 | 3.980 | 237,458,235 | 987,826,257 |
| 2020/04/01 | 4.030 | 4.440 | 3.940 | 4.240 | 343,801,323 | 1,431,073,006 |
| 2020/03/02 | 4.140 | 4.990 | 4.030 | 4.070 | 967,184,903 | 4,166,148,969 |
| 2020/02/03 | 3.460 | 4.770 | 3.380 | 4.110 | 431,087,580 | 1,694,174,189 |
| 2020/01/02 | 3.830 | 4.150 | 3.780 | 3.840 | 176,031,871 | 686,524,296 |
| 2019/12/02 | 3.690 | 3.810 | 3.590 | 3.800 | 106,973,201 | 398,207,740 |
| 2019/11/01 | 3.740 | 3.830 | 3.560 | 3.700 | 68,183,148 | 252,789,021 |
| 2019/10/08 | 3.700 | 3.840 | 3.590 | 3.760 | 66,951,703 | 249,227,714 |
| 2019/09/02 | 3.800 | 3.970 | 3.630 | 3.680 | 131,905,361 | 497,283,210 |
| 2019/08/01 | 3.830 | 3.850 | 3.490 | 3.710 | 100,867,914 | 375,228,640 |
| 2019/07/01 | 3.890 | 4.020 | 3.760 | 3.850 | 134,013,446 | 519,972,170 |
| 2019/06/03 | 4.050 | 4.170 | 3.690 | 3.850 | 137,824,388 | 543,028,088 |
| 2019/05/06 | 4.250 | 4.360 | 3.980 | 4.050 | 179,809,133 | 748,005,993 |
| 2019/04/01 | 4.420 | 5.100 | 4.090 | 4.380 | 585,785,470 | 2,634,570,151 |
| 2019/03/01 | 4.360 | 5.280 | 4.270 | 4.410 | 377,883,802 | 1,730,707,813 |
| 2019/02/01 | 3.840 | 4.540 | 3.840 | 4.360 | 155,185,945 | 643,245,742 |
| 2019/01/02 | 3.630 | 4.790 | 3.630 | 3.840 | 333,574,369 | 1,325,124,180 |
| 2018/12/03 | 3.850 | 4.200 | 3.590 | 3.620 | 72,335,163 | 275,958,646 |
| 2018/11/01 | 3.820 | 4.020 | 3.710 | 3.760 | 83,186,588 | 318,396,665 |