日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.690 | 7.920 | 7.600 | 7.690 | 44,989,288 | 347,542,249 |
| 2026/03/02 | 8.060 | 9.000 | 7.020 | 7.610 | 460,367,852 | 3,647,264,307 |
| 2026/02/02 | 7.950 | 8.760 | 7.710 | 8.250 | 289,306,740 | 2,362,912,798 |
| 2026/01/05 | 6.040 | 8.240 | 6.010 | 8.000 | 913,103,109 | 6,457,921,738 |
| 2025/12/01 | 5.850 | 6.130 | 5.390 | 6.040 | 211,607,221 | 1,238,431,260 |
| 2025/11/03 | 5.760 | 6.290 | 5.580 | 5.860 | 248,475,584 | 1,459,172,867 |
| 2025/10/09 | 5.910 | 6.450 | 5.770 | 5.780 | 241,858,690 | 1,445,710,319 |
| 2025/09/01 | 6.040 | 6.240 | 5.680 | 5.880 | 216,068,167 | 1,287,766,275 |
| 2025/08/01 | 5.770 | 6.380 | 5.770 | 6.010 | 287,926,697 | 1,722,521,464 |
| 2025/07/01 | 5.530 | 6.460 | 5.450 | 5.770 | 371,714,196 | 2,156,871,622 |
| 2025/06/03 | 5.400 | 5.630 | 5.210 | 5.530 | 143,251,014 | 779,643,643 |
| 2025/05/06 | 5.390 | 5.820 | 5.390 | 5.390 | 170,136,775 | 935,326,920 |
| 2025/04/01 | 5.920 | 5.980 | 4.660 | 5.360 | 214,494,922 | 1,175,432,172 |
| 2025/03/03 | 5.590 | 7.360 | 5.560 | 5.840 | 860,946,119 | 5,241,009,499 |
| 2025/02/05 | 5.470 | 5.770 | 5.330 | 5.550 | 287,312,467 | 1,588,837,942 |
| 2025/01/02 | 5.310 | 5.880 | 4.710 | 5.410 | 238,070,407 | 1,268,320,093 |
| 2024/12/02 | 5.450 | 6.320 | 5.240 | 5.310 | 425,782,206 | 2,375,864,709 |
| 2024/11/01 | 4.990 | 5.490 | 4.880 | 5.390 | 270,823,784 | 1,404,898,379 |
| 2024/10/07 | 4.820 | 5.580 | 4.670 | 5.010 | 225,217,237 | 1,130,590,529 |
| 2024/09/02 | 4.260 | 5.130 | 4.010 | 5.070 | 97,978,976 | 452,417,921 |
| 2024/08/01 | 4.470 | 4.540 | 4.110 | 4.260 | 96,872,362 | 420,910,412 |
| 2024/07/01 | 4.480 | 4.580 | 4.070 | 4.460 | 150,637,098 | 662,426,638 |
| 2024/06/03 | 5.190 | 5.190 | 4.390 | 4.460 | 105,192,279 | 505,711,881 |
| 2024/05/06 | 5.500 | 5.590 | 5.100 | 5.160 | 129,113,177 | 689,141,582 |
| 2024/04/01 | 5.460 | 5.850 | 4.950 | 5.460 | 212,628,396 | 1,154,572,190 |
| 2024/03/01 | 5.220 | 5.490 | 5.110 | 5.460 | 160,894,602 | 855,959,282 |
| 2024/02/01 | 5.060 | 5.500 | 4.070 | 5.200 | 208,616,456 | 1,034,216,080 |
| 2024/01/02 | 5.910 | 6.070 | 5.050 | 5.070 | 274,225,550 | 1,515,096,163 |
| 2023/12/01 | 5.920 | 6.040 | 5.670 | 5.910 | 173,749,627 | 1,022,516,554 |
| 2023/11/01 | 5.800 | 6.050 | 5.680 | 5.920 | 143,034,337 | 838,538,800 |
| 2023/10/09 | 6.080 | 6.090 | 5.460 | 5.780 | 115,723,088 | 677,269,372 |
| 2023/09/01 | 6.060 | 6.100 | 5.870 | 6.090 | 124,760,436 | 752,305,429 |
| 2023/08/01 | 6.140 | 6.180 | 5.650 | 6.040 | 170,199,766 | 1,021,624,095 |
| 2023/07/03 | 6.170 | 6.260 | 5.970 | 6.160 | 146,195,831 | 897,642,402 |
| 2023/06/01 | 5.780 | 6.250 | 5.640 | 6.170 | 165,850,080 | 988,466,476 |
| 2023/05/04 | 5.740 | 6.070 | 5.730 | 5.800 | 131,104,167 | 764,992,814 |
| 2023/04/03 | 5.780 | 5.840 | 5.310 | 5.750 | 129,473,951 | 734,117,302 |
| 2023/03/01 | 5.950 | 6.030 | 5.650 | 5.780 | 141,981,580 | 830,947,196 |
| 2023/02/01 | 5.830 | 6.110 | 5.770 | 5.940 | 134,286,988 | 793,971,816 |
| 2023/01/03 | 5.420 | 5.850 | 5.380 | 5.830 | 91,476,301 | 514,096,811 |
| 2022/12/01 | 5.890 | 5.980 | 5.310 | 5.380 | 152,730,861 | 861,402,056 |
| 2022/11/01 | 5.670 | 6.140 | 5.600 | 5.900 | 170,772,566 | 995,177,128 |
| 2022/10/10 | 5.610 | 5.850 | 5.470 | 5.660 | 131,089,953 | 740,330,509 |
| 2022/09/01 | 6.320 | 7.060 | 5.590 | 5.600 | 338,947,259 | 2,081,983,538 |
| 2022/08/01 | 6.460 | 7.060 | 6.060 | 6.250 | 472,073,035 | 3,048,411,623 |
| 2022/07/01 | 5.900 | 6.720 | 5.890 | 6.500 | 241,068,996 | 1,507,283,897 |
| 2022/06/01 | 5.780 | 6.320 | 5.660 | 5.910 | 179,042,754 | 1,059,485,496 |
| 2022/05/05 | 5.450 | 5.860 | 5.310 | 5.780 | 125,093,558 | 700,523,924 |
| 2022/04/01 | 5.750 | 5.910 | 5.000 | 5.430 | 136,667,012 | 754,743,573 |
| 2022/03/01 | 5.920 | 6.220 | 5.310 | 5.800 | 176,832,574 | 1,027,839,336 |
| 2022/02/07 | 5.800 | 6.110 | 5.780 | 5.880 | 99,899,297 | 588,656,607 |
| 2022/01/04 | 6.170 | 6.350 | 5.600 | 5.770 | 173,357,179 | 1,035,375,751 |
| 2021/12/01 | 6.220 | 6.390 | 5.910 | 6.180 | 195,190,179 | 1,205,299,355 |
| 2021/11/01 | 5.780 | 6.440 | 5.640 | 6.200 | 178,714,627 | 1,074,968,481 |
| 2021/10/08 | 5.850 | 6.240 | 5.500 | 5.770 | 88,096,656 | 514,484,471 |
| 2021/09/01 | 5.870 | 6.500 | 5.710 | 5.820 | 198,384,759 | 1,185,348,935 |
| 2021/08/02 | 5.680 | 6.050 | 5.480 | 5.880 | 130,571,007 | 753,721,137 |
| 2021/07/01 | 6.090 | 6.250 | 5.420 | 5.680 | 114,319,408 | 669,911,730 |
| 2021/06/01 | 6.130 | 6.380 | 5.920 | 6.110 | 114,366,616 | 701,639,189 |
| 2021/05/06 | 5.940 | 6.240 | 5.930 | 6.130 | 80,760,071 | 489,406,030 |
| 2021/04/01 | 5.810 | 6.600 | 5.640 | 5.940 | 136,809,881 | 820,517,261 |
| 2021/03/01 | 6.000 | 6.230 | 5.760 | 5.810 | 112,236,241 | 667,805,633 |
| 2021/02/01 | 5.900 | 6.160 | 5.310 | 5.940 | 88,398,849 | 515,144,292 |
| 2021/01/04 | 6.440 | 6.500 | 5.850 | 5.890 | 111,090,326 | 685,427,311 |
| 2020/12/01 | 7.200 | 7.320 | 6.160 | 6.440 | 132,784,546 | 900,279,221 |
| 2020/11/02 | 7.220 | 7.510 | 7.030 | 7.180 | 138,083,552 | 999,034,498 |
| 2020/10/09 | 7.410 | 7.720 | 7.080 | 7.210 | 93,185,069 | 685,376,182 |
| 2020/09/01 | 8.250 | 8.330 | 7.310 | 7.350 | 252,556,720 | 1,972,467,983 |
| 2020/08/03 | 7.810 | 8.380 | 7.440 | 8.200 | 332,175,889 | 2,643,289,636 |
| 2020/07/01 | 7.140 | 9.090 | 7.100 | 7.770 | 788,866,159 | 6,133,434,386 |
| 2020/06/01 | 7.010 | 7.380 | 6.810 | 7.130 | 236,359,668 | 1,674,017,348 |
| 2020/05/06 | 7.000 | 7.500 | 6.750 | 6.950 | 321,317,578 | 2,265,288,924 |
| 2020/04/01 | 6.240 | 7.900 | 6.210 | 7.180 | 573,358,716 | 3,946,141,362 |
| 2020/03/02 | 7.200 | 8.130 | 6.210 | 6.260 | 474,993,050 | 3,301,201,697 |
| 2020/02/03 | 7.310 | 8.120 | 6.580 | 7.110 | 566,376,069 | 4,123,217,782 |
| 2020/01/02 | 9.000 | 9.270 | 8.050 | 8.120 | 431,667,915 | 3,716,660,748 |
| 2019/12/02 | 17.250 | 17.300 | 8.490 | 8.920 | 1,372,082,266 | 17,823,348,635 |
| 2019/11/01 | 16.380 | 17.650 | 15.200 | 17.240 | 164,057,223 | 2,726,220,903 |
| 2019/10/08 | 15.160 | 16.940 | 14.850 | 16.410 | 167,175,365 | 2,648,057,781 |
| 2019/09/02 | 11.200 | 15.110 | 11.200 | 15.030 | 218,738,907 | 2,873,135,543 |
| 2019/08/01 | 10.820 | 11.310 | 10.740 | 11.210 | 94,696,224 | 1,043,552,388 |
| 2019/07/01 | 11.070 | 11.230 | 10.740 | 10.840 | 90,122,870 | 988,647,883 |
| 2019/06/03 | 10.250 | 11.250 | 10.150 | 10.960 | 131,437,269 | 1,400,135,508 |
| 2019/05/06 | 9.800 | 10.630 | 9.210 | 10.280 | 158,752,894 | 1,584,353,882 |
| 2019/04/01 | 8.920 | 10.100 | 8.290 | 9.860 | 184,629,614 | 1,715,670,688 |
| 2019/03/01 | 8.550 | 9.690 | 8.330 | 8.890 | 169,774,657 | 1,505,052,334 |
| 2019/02/01 | 7.710 | 8.730 | 7.710 | 8.540 | 84,975,095 | 694,458,963 |
| 2019/01/02 | 8.020 | 8.260 | 7.660 | 7.700 | 51,153,484 | 404,624,058 |
| 2018/12/03 | 8.170 | 8.340 | 7.510 | 8.030 | 48,085,476 | 385,284,876 |
| 2018/11/01 | 7.640 | 8.180 | 7.280 | 8.130 | 90,714,270 | 708,251,663 |