日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.020 | 7.280 | 7.000 | 7.070 | 24,000,140 | 170,220,992 |
| 2026/03/02 | 7.250 | 7.800 | 6.490 | 6.930 | 285,568,371 | 2,032,532,880 |
| 2026/02/02 | 5.420 | 7.120 | 5.180 | 7.120 | 164,305,300 | 1,020,335,913 |
| 2026/01/05 | 4.630 | 5.650 | 4.630 | 5.450 | 144,077,023 | 733,352,047 |
| 2025/12/01 | 5.300 | 5.480 | 4.350 | 4.670 | 127,622,240 | 631,730,088 |
| 2025/11/03 | 5.080 | 6.050 | 5.030 | 5.270 | 228,904,156 | 1,226,354,015 |
| 2025/10/09 | 4.600 | 4.840 | 4.170 | 4.840 | 102,145,452 | 471,145,897 |
| 2025/09/01 | 4.560 | 5.350 | 4.300 | 4.630 | 159,768,094 | 752,507,722 |
| 2025/08/01 | 3.490 | 4.960 | 3.480 | 4.610 | 229,622,610 | 949,489,492 |
| 2025/07/01 | 3.690 | 3.770 | 3.450 | 3.490 | 101,445,526 | 365,203,893 |
| 2025/06/03 | 3.710 | 4.230 | 3.470 | 3.700 | 146,779,380 | 554,459,107 |
| 2025/05/06 | 2.960 | 3.970 | 2.860 | 3.710 | 305,839,091 | 1,032,206,932 |
| 2025/04/01 | 3.760 | 4.210 | 2.880 | 3.010 | 184,264,177 | 638,475,373 |
| 2025/03/03 | 4.690 | 5.120 | 3.740 | 3.760 | 340,573,844 | 1,473,833,309 |
| 2025/02/05 | 3.800 | 4.740 | 3.800 | 4.740 | 290,210,920 | 1,239,200,628 |
| 2025/01/02 | 4.270 | 4.650 | 3.570 | 3.730 | 273,680,480 | 1,109,774,346 |
| 2024/12/02 | 5.700 | 7.220 | 4.170 | 4.290 | 546,259,499 | 2,919,757,022 |
| 2024/11/01 | 5.450 | 6.310 | 4.850 | 5.880 | 637,382,148 | 3,583,681,127 |
| 2024/10/08 | 3.780 | 6.900 | 3.120 | 6.050 | 560,728,178 | 2,782,613,583 |
| 2024/09/02 | 2.750 | 3.510 | 2.600 | 3.500 | 161,539,359 | 499,156,619 |
| 2024/08/01 | 2.730 | 2.800 | 2.500 | 2.750 | 146,302,686 | 394,285,738 |
| 2024/07/01 | 2.580 | 2.780 | 2.320 | 2.690 | 133,668,160 | 346,534,704 |
| 2024/06/03 | 3.260 | 3.280 | 2.390 | 2.580 | 151,844,454 | 436,932,416 |
| 2024/05/06 | 3.490 | 3.740 | 3.220 | 3.260 | 133,300,802 | 456,888,498 |
| 2024/04/01 | 4.230 | 4.450 | 2.950 | 3.440 | 239,584,350 | 902,634,038 |
| 2024/03/01 | 3.760 | 5.210 | 3.460 | 4.210 | 485,236,703 | 2,018,584,684 |
| 2024/02/01 | 4.690 | 4.690 | 2.820 | 3.850 | 250,137,572 | 1,003,677,007 |
| 2024/01/02 | 6.590 | 7.250 | 4.600 | 4.600 | 341,286,439 | 1,965,809,888 |
| 2023/12/01 | 6.050 | 6.590 | 5.860 | 6.590 | 193,418,837 | 1,213,219,655 |
| 2023/11/01 | 5.600 | 7.770 | 5.540 | 6.050 | 343,700,320 | 2,144,689,996 |
| 2023/10/09 | 5.590 | 5.600 | 5.010 | 5.570 | 54,514,002 | 296,692,455 |
| 2023/09/01 | 5.610 | 5.690 | 5.330 | 5.550 | 46,824,440 | 259,641,519 |
| 2023/08/01 | 5.660 | 5.700 | 5.140 | 5.570 | 71,498,434 | 394,492,609 |
| 2023/07/03 | 5.110 | 5.860 | 5.070 | 5.670 | 65,750,040 | 356,858,342 |
| 2023/06/01 | 5.330 | 5.540 | 4.860 | 5.110 | 51,352,364 | 267,545,816 |
| 2023/05/04 | 5.400 | 5.620 | 5.240 | 5.310 | 45,241,324 | 243,963,839 |
| 2023/04/03 | 5.780 | 5.780 | 5.050 | 5.400 | 47,267,495 | 260,089,391 |
| 2023/03/01 | 6.700 | 6.780 | 5.610 | 5.780 | 175,073,920 | 1,088,522,097 |
| 2023/02/01 | 6.530 | 6.600 | 6.000 | 6.600 | 91,028,420 | 585,540,311 |
| 2023/01/03 | 6.030 | 6.640 | 6.020 | 6.530 | 92,572,315 | 583,668,446 |
| 2022/12/01 | 6.320 | 6.580 | 5.700 | 5.980 | 138,935,440 | 853,758,278 |
| 2022/11/01 | 5.840 | 7.250 | 5.750 | 6.320 | 432,714,685 | 2,721,775,368 |
| 2022/10/10 | 6.220 | 8.270 | 5.960 | 5.960 | 149,297,820 | 985,738,856 |
| 2022/09/01 | 5.170 | 6.220 | 4.750 | 5.650 | 246,735,437 | 1,344,091,293 |
| 2022/08/01 | 5.240 | 5.580 | 4.960 | 5.170 | 79,367,139 | 415,685,390 |
| 2022/07/01 | 5.180 | 5.340 | 4.740 | 5.230 | 71,569,969 | 366,617,166 |
| 2022/06/01 | 4.880 | 5.220 | 4.730 | 5.110 | 65,650,209 | 327,266,291 |
| 2022/05/05 | 4.460 | 4.970 | 4.240 | 4.890 | 71,954,587 | 333,869,283 |
| 2022/04/01 | 5.450 | 6.050 | 4.070 | 4.410 | 163,263,360 | 815,500,483 |
| 2022/03/01 | 5.420 | 5.600 | 4.790 | 5.520 | 92,572,956 | 493,645,287 |
| 2022/02/07 | 5.000 | 5.790 | 4.860 | 5.350 | 65,436,942 | 343,543,945 |
| 2022/01/04 | 5.150 | 5.850 | 4.710 | 4.940 | 71,620,755 | 369,742,147 |
| 2021/12/01 | 4.700 | 5.610 | 4.680 | 5.160 | 123,407,322 | 621,664,384 |
| 2021/11/01 | 4.490 | 4.820 | 4.210 | 4.700 | 47,111,098 | 214,591,051 |
| 2021/10/08 | 4.690 | 4.910 | 4.360 | 4.490 | 31,550,987 | 145,528,927 |
| 2021/09/01 | 4.620 | 5.060 | 4.520 | 4.640 | 61,067,779 | 287,629,239 |
| 2021/08/02 | 4.530 | 4.770 | 4.430 | 4.620 | 51,787,171 | 237,573,646 |
| 2021/07/01 | 5.000 | 5.090 | 4.400 | 4.500 | 48,679,620 | 231,106,495 |
| 2021/06/01 | 5.090 | 5.690 | 4.990 | 5.010 | 90,879,337 | 472,118,155 |
| 2021/05/06 | 4.940 | 5.450 | 4.860 | 5.090 | 40,829,992 | 207,620,509 |
| 2021/04/01 | 5.570 | 5.590 | 4.950 | 4.950 | 62,792,149 | 330,600,664 |
| 2021/03/01 | 5.350 | 5.690 | 5.190 | 5.600 | 59,668,120 | 325,638,764 |
| 2021/02/01 | 5.640 | 5.640 | 4.840 | 5.300 | 56,587,968 | 303,028,568 |
| 2021/01/04 | 5.830 | 5.950 | 4.730 | 5.420 | 60,633,173 | 332,421,370 |
| 2020/12/01 | 6.770 | 7.120 | 5.650 | 5.800 | 121,310,460 | 768,501,764 |
| 2020/11/02 | 5.740 | 6.600 | 5.600 | 6.600 | 69,241,666 | 424,797,620 |
| 2020/10/09 | 5.780 | 6.420 | 5.730 | 5.740 | 41,812,570 | 247,425,882 |
| 2020/09/01 | 6.770 | 6.820 | 5.690 | 5.720 | 57,233,832 | 357,711,450 |
| 2020/08/03 | 7.360 | 7.810 | 6.510 | 6.760 | 97,288,597 | 691,721,924 |
| 2020/07/01 | 7.330 | 8.500 | 6.690 | 7.310 | 208,792,973 | 1,557,073,596 |
| 2020/06/01 | 5.670 | 8.000 | 5.650 | 7.770 | 150,396,376 | 1,018,559,456 |
| 2020/05/06 | 5.650 | 7.100 | 5.480 | 5.650 | 93,817,277 | 560,089,143 |
| 2020/04/01 | 5.570 | 6.150 | 5.140 | 5.670 | 39,438,061 | 222,134,878 |
| 2020/03/02 | 6.570 | 7.130 | 5.500 | 5.590 | 58,133,202 | 360,280,519 |
| 2020/02/03 | 7.200 | 7.200 | 6.160 | 6.540 | 80,772,930 | 547,236,600 |
| 2020/01/02 | 8.250 | 8.280 | 7.590 | 8.000 | 36,970,602 | 296,873,934 |
| 2019/12/02 | 9.240 | 9.490 | 7.760 | 8.290 | 73,728,550 | 641,069,742 |
| 2019/11/01 | 7.950 | 10.230 | 7.800 | 9.250 | 139,089,636 | 1,225,031,969 |
| 2019/10/08 | 7.480 | 8.480 | 7.300 | 7.940 | 43,748,440 | 341,237,832 |
| 2019/09/02 | 7.160 | 8.000 | 7.150 | 7.480 | 57,333,871 | 426,994,004 |
| 2019/08/01 | 6.090 | 7.340 | 5.810 | 7.190 | 47,429,888 | 313,392,984 |
| 2019/07/01 | 6.040 | 6.340 | 5.690 | 6.080 | 25,217,145 | 152,248,512 |
| 2019/06/03 | 6.310 | 6.420 | 5.800 | 5.990 | 22,550,017 | 138,231,604 |
| 2019/05/06 | 6.180 | 6.400 | 5.580 | 6.310 | 39,928,100 | 244,260,151 |
| 2019/04/01 | 7.090 | 7.800 | 6.250 | 6.360 | 84,451,821 | 580,606,269 |
| 2019/03/01 | 6.770 | 7.320 | 6.450 | 7.050 | 84,011,825 | 579,471,562 |
| 2019/02/01 | 5.340 | 6.920 | 5.250 | 6.770 | 40,182,410 | 243,907,228 |
| 2019/01/02 | 5.670 | 6.270 | 5.100 | 5.270 | 35,623,170 | 198,688,230 |
| 2018/12/03 | 7.280 | 7.400 | 5.500 | 5.760 | 70,783,495 | 459,030,965 |
| 2018/11/01 | 5.790 | 7.880 | 5.690 | 7.190 | 66,368,972 | 440,524,051 |