日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.180 | 7.390 | 7.120 | 7.370 | 23,147,303 | 168,165,156 |
| 2026/03/02 | 7.060 | 7.810 | 6.580 | 7.160 | 295,885,249 | 2,116,319,243 |
| 2026/02/02 | 7.070 | 7.520 | 6.620 | 7.140 | 249,103,419 | 1,765,520,482 |
| 2026/01/05 | 5.900 | 7.320 | 5.720 | 7.090 | 401,584,732 | 2,613,312,643 |
| 2025/12/01 | 5.400 | 5.920 | 5.130 | 5.790 | 258,936,526 | 1,439,687,084 |
| 2025/11/03 | 5.340 | 5.870 | 5.180 | 5.400 | 324,860,101 | 1,769,675,400 |
| 2025/10/09 | 5.360 | 5.790 | 5.280 | 5.340 | 207,462,274 | 1,129,113,426 |
| 2025/09/01 | 5.380 | 5.590 | 5.240 | 5.380 | 243,677,825 | 1,315,251,060 |
| 2025/08/01 | 5.300 | 5.820 | 5.290 | 5.380 | 337,434,491 | 1,838,174,389 |
| 2025/07/01 | 4.730 | 5.450 | 4.710 | 5.280 | 539,212,865 | 2,718,980,871 |
| 2025/06/03 | 4.780 | 4.880 | 4.570 | 4.720 | 151,907,797 | 719,663,188 |
| 2025/05/06 | 4.960 | 5.290 | 4.750 | 4.770 | 226,666,692 | 1,120,300,125 |
| 2025/04/01 | 5.300 | 5.550 | 4.460 | 4.950 | 277,090,712 | 1,403,464,456 |
| 2025/03/03 | 5.220 | 5.860 | 5.190 | 5.300 | 216,141,357 | 1,165,542,267 |
| 2025/02/05 | 5.240 | 5.410 | 5.120 | 5.190 | 107,529,845 | 563,456,387 |
| 2025/01/02 | 5.440 | 5.540 | 4.860 | 5.240 | 135,724,843 | 715,269,922 |
| 2024/12/02 | 5.900 | 5.960 | 5.330 | 5.440 | 343,113,488 | 1,941,164,558 |
| 2024/11/01 | 5.300 | 6.360 | 5.180 | 5.990 | 444,213,274 | 2,535,347,261 |
| 2024/10/07 | 5.080 | 5.820 | 5.000 | 5.320 | 145,490,903 | 771,829,240 |
| 2024/09/02 | 4.430 | 5.390 | 4.430 | 5.300 | 73,807,505 | 360,734,180 |
| 2024/08/01 | 4.720 | 4.770 | 4.260 | 4.450 | 72,998,586 | 332,143,566 |
| 2024/07/01 | 5.220 | 5.450 | 4.620 | 4.720 | 65,371,632 | 327,021,589 |
| 2024/06/03 | 5.620 | 5.620 | 4.990 | 5.210 | 58,288,891 | 312,428,455 |
| 2024/05/06 | 5.760 | 5.980 | 5.480 | 5.590 | 93,752,750 | 534,625,056 |
| 2024/04/01 | 5.500 | 5.800 | 5.340 | 5.750 | 109,405,078 | 612,394,924 |
| 2024/03/01 | 5.040 | 5.790 | 5.010 | 5.500 | 132,912,671 | 709,089,099 |
| 2024/02/01 | 4.820 | 5.070 | 4.090 | 5.040 | 131,747,203 | 626,457,950 |
| 2024/01/02 | 4.860 | 5.740 | 4.810 | 4.820 | 251,742,925 | 1,273,189,843 |
| 2023/12/01 | 5.390 | 5.480 | 4.820 | 4.870 | 174,473,876 | 896,795,722 |
| 2023/11/01 | 5.440 | 5.560 | 5.280 | 5.380 | 133,373,377 | 722,216,836 |
| 2023/10/09 | 5.590 | 5.810 | 5.330 | 5.490 | 76,330,584 | 424,016,394 |
| 2023/09/01 | 5.520 | 5.690 | 5.430 | 5.580 | 55,950,971 | 310,807,643 |
| 2023/08/01 | 5.860 | 5.900 | 5.480 | 5.540 | 83,993,861 | 478,345,038 |
| 2023/07/03 | 5.600 | 5.890 | 5.530 | 5.860 | 81,813,412 | 467,972,716 |
| 2023/06/01 | 6.050 | 6.690 | 5.380 | 5.600 | 147,497,466 | 874,659,973 |
| 2023/05/04 | 5.920 | 6.280 | 5.720 | 6.050 | 121,490,743 | 728,033,277 |
| 2023/04/03 | 6.920 | 7.040 | 5.980 | 6.220 | 176,409,348 | 1,153,717,135 |
| 2023/03/01 | 6.780 | 7.590 | 6.360 | 6.910 | 193,527,620 | 1,337,275,854 |
| 2023/02/01 | 5.620 | 7.140 | 5.580 | 6.790 | 292,613,436 | 1,838,343,911 |
| 2023/01/03 | 5.670 | 5.710 | 5.400 | 5.610 | 67,150,224 | 375,873,378 |
| 2022/12/01 | 5.470 | 5.800 | 5.470 | 5.700 | 120,110,026 | 673,817,245 |
| 2022/11/01 | 5.290 | 5.540 | 5.180 | 5.440 | 129,616,589 | 695,068,958 |
| 2022/10/10 | 5.790 | 6.080 | 5.240 | 5.250 | 168,495,115 | 941,887,692 |
| 2022/09/01 | 5.670 | 5.960 | 5.450 | 5.790 | 256,773,284 | 1,468,101,251 |
| 2022/08/01 | 5.620 | 5.900 | 5.060 | 5.630 | 317,674,435 | 1,763,887,300 |
| 2022/07/01 | 5.070 | 5.660 | 5.050 | 5.590 | 338,205,398 | 1,806,862,338 |
| 2022/06/01 | 5.790 | 6.160 | 4.960 | 5.080 | 397,108,207 | 2,183,102,367 |
| 2022/05/05 | 5.550 | 6.060 | 5.530 | 5.820 | 325,416,675 | 1,867,891,714 |
| 2022/04/01 | 6.450 | 6.640 | 5.230 | 5.580 | 297,603,945 | 1,778,183,571 |
| 2022/03/01 | 6.850 | 7.460 | 5.750 | 6.480 | 246,351,861 | 1,634,544,597 |
| 2022/02/07 | 6.590 | 7.570 | 6.510 | 6.830 | 269,182,177 | 1,850,627,466 |
| 2022/01/04 | 6.050 | 7.580 | 5.860 | 6.500 | 469,065,741 | 3,047,754,652 |
| 2021/12/01 | 5.090 | 6.070 | 5.070 | 5.890 | 284,943,380 | 1,575,736,891 |
| 2021/11/01 | 5.250 | 5.510 | 4.970 | 5.120 | 339,612,668 | 1,770,231,031 |
| 2021/10/08 | 5.660 | 6.880 | 5.170 | 5.240 | 534,717,276 | 3,067,940,371 |
| 2021/09/01 | 6.030 | 6.550 | 5.100 | 5.410 | 353,425,019 | 2,040,145,922 |
| 2021/08/02 | 5.460 | 6.200 | 5.400 | 6.040 | 381,953,876 | 2,205,783,633 |
| 2021/07/01 | 5.390 | 6.660 | 5.310 | 5.330 | 511,566,400 | 2,901,860,404 |
| 2021/06/01 | 5.360 | 5.950 | 5.080 | 5.390 | 299,988,881 | 1,633,439,457 |
| 2021/05/06 | 6.160 | 6.270 | 5.220 | 5.360 | 232,279,932 | 1,336,190,308 |
| 2021/04/01 | 4.500 | 6.050 | 4.400 | 5.900 | 348,058,103 | 1,814,252,861 |
| 2021/03/01 | 4.310 | 4.800 | 4.160 | 4.490 | 227,832,906 | 1,011,578,102 |
| 2021/02/01 | 3.740 | 4.790 | 3.670 | 4.280 | 146,101,458 | 601,938,006 |
| 2021/01/04 | 4.020 | 4.140 | 3.730 | 3.740 | 141,453,746 | 552,730,512 |
| 2020/12/01 | 4.040 | 4.290 | 3.840 | 4.000 | 226,028,141 | 913,718,759 |
| 2020/11/02 | 4.070 | 4.670 | 3.900 | 4.040 | 438,711,068 | 1,829,425,153 |
| 2020/10/09 | 3.720 | 5.600 | 3.700 | 4.060 | 872,282,541 | 3,724,646,450 |
| 2020/09/01 | 3.830 | 3.880 | 3.670 | 3.680 | 73,772,262 | 277,752,566 |
| 2020/08/03 | 3.770 | 3.930 | 3.710 | 3.850 | 128,063,322 | 488,561,573 |
| 2020/07/01 | 3.360 | 3.920 | 3.350 | 3.760 | 243,185,171 | 874,858,652 |
| 2020/06/01 | 3.430 | 3.760 | 3.280 | 3.370 | 138,083,047 | 477,767,342 |
| 2020/05/06 | 3.310 | 3.580 | 3.270 | 3.440 | 49,199,710 | 167,279,014 |
| 2020/04/01 | 3.430 | 3.590 | 3.220 | 3.340 | 81,682,518 | 277,312,148 |
| 2020/03/02 | 3.640 | 4.370 | 3.390 | 3.420 | 350,081,564 | 1,297,052,194 |
| 2020/02/03 | 3.470 | 3.890 | 3.160 | 3.620 | 130,629,570 | 461,775,529 |
| 2020/01/02 | 4.010 | 4.360 | 3.800 | 3.850 | 122,398,196 | 490,204,774 |
| 2019/12/02 | 3.880 | 4.030 | 3.820 | 3.990 | 104,488,488 | 410,639,757 |
| 2019/11/01 | 4.150 | 4.380 | 3.840 | 3.890 | 227,963,419 | 926,671,298 |
| 2019/10/08 | 3.850 | 4.610 | 3.790 | 4.180 | 295,368,642 | 1,213,226,697 |
| 2019/09/02 | 3.860 | 4.090 | 3.850 | 3.850 | 67,170,030 | 262,802,742 |
| 2019/08/01 | 4.200 | 4.210 | 3.700 | 3.880 | 107,739,204 | 430,687,467 |
| 2019/07/01 | 4.590 | 4.630 | 4.190 | 4.210 | 85,816,374 | 378,021,127 |
| 2019/06/03 | 4.640 | 4.710 | 4.440 | 4.530 | 66,562,243 | 304,855,072 |
| 2019/05/06 | 5.330 | 5.330 | 4.540 | 4.640 | 110,813,152 | 549,633,233 |
| 2019/04/01 | 5.710 | 5.950 | 5.200 | 5.380 | 152,803,202 | 849,585,803 |
| 2019/03/01 | 5.250 | 6.250 | 5.200 | 5.710 | 229,240,288 | 1,284,318,713 |
| 2019/02/01 | 4.800 | 5.310 | 4.800 | 5.250 | 75,149,644 | 378,754,205 |
| 2019/01/02 | 5.520 | 5.580 | 4.730 | 4.800 | 53,882,493 | 277,898,957 |
| 2018/12/03 | 5.390 | 5.660 | 5.280 | 5.530 | 36,362,357 | 198,720,281 |
| 2018/11/01 | 4.980 | 5.760 | 4.970 | 5.320 | 74,542,531 | 391,907,356 |