日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.470 | 6.620 | 5.930 | 5.940 | 50,780,494 | 316,870,282 |
| 2026/03/02 | 7.850 | 8.170 | 6.280 | 6.400 | 783,063,909 | 5,618,483,547 |
| 2026/02/02 | 6.850 | 9.260 | 6.700 | 7.720 | 847,125,327 | 6,465,684,058 |
| 2026/01/05 | 5.190 | 6.230 | 5.130 | 6.230 | 239,831,773 | 1,365,841,947 |
| 2025/12/01 | 5.800 | 5.830 | 4.970 | 5.190 | 241,186,268 | 1,313,862,194 |
| 2025/11/03 | 5.520 | 6.620 | 5.450 | 5.820 | 662,935,479 | 3,879,829,890 |
| 2025/10/09 | 5.210 | 5.950 | 4.960 | 5.430 | 320,747,811 | 1,728,028,831 |
| 2025/09/01 | 5.620 | 5.730 | 4.870 | 5.170 | 302,465,703 | 1,617,435,346 |
| 2025/08/01 | 7.300 | 7.890 | 5.480 | 5.630 | 927,202,087 | 6,096,353,722 |
| 2025/07/01 | 4.640 | 8.000 | 4.440 | 7.700 | 1,368,318,861 | 8,476,735,343 |
| 2025/06/03 | 4.050 | 5.520 | 3.960 | 4.790 | 563,716,791 | 2,581,822,902 |
| 2025/05/06 | 3.460 | 4.110 | 3.460 | 4.060 | 310,986,001 | 1,173,194,688 |
| 2025/04/01 | 3.270 | 3.510 | 2.760 | 3.510 | 232,369,800 | 758,106,472 |
| 2025/03/03 | 3.510 | 3.770 | 3.220 | 3.260 | 223,658,688 | 769,385,886 |
| 2025/02/05 | 3.450 | 3.720 | 3.400 | 3.510 | 188,798,891 | 664,572,096 |
| 2025/01/02 | 3.500 | 3.640 | 3.060 | 3.450 | 192,181,590 | 655,819,675 |
| 2024/12/02 | 4.080 | 5.120 | 3.460 | 3.510 | 534,630,479 | 2,161,243,711 |
| 2024/11/01 | 4.000 | 4.360 | 3.710 | 4.060 | 348,726,197 | 1,406,238,389 |
| 2024/10/08 | 3.830 | 4.200 | 3.420 | 3.990 | 520,064,748 | 2,007,449,927 |
| 2024/09/02 | 2.880 | 3.480 | 2.680 | 3.480 | 127,030,078 | 397,604,144 |
| 2024/08/01 | 2.920 | 3.140 | 2.650 | 2.890 | 175,860,303 | 509,994,878 |
| 2024/07/01 | 2.920 | 3.200 | 2.610 | 2.910 | 268,944,060 | 782,627,214 |
| 2024/06/03 | 3.270 | 3.350 | 2.680 | 2.950 | 286,232,131 | 876,585,901 |
| 2024/05/06 | 3.590 | 3.830 | 3.200 | 3.260 | 242,423,438 | 841,209,329 |
| 2024/04/01 | 4.120 | 4.380 | 3.010 | 3.540 | 287,285,439 | 1,080,911,464 |
| 2024/03/01 | 3.870 | 4.290 | 3.660 | 4.110 | 208,686,800 | 831,095,181 |
| 2024/02/01 | 4.440 | 4.510 | 2.720 | 3.850 | 307,322,616 | 1,192,411,750 |
| 2024/01/02 | 5.610 | 5.700 | 4.510 | 4.530 | 169,267,590 | 861,148,864 |
| 2023/12/01 | 5.720 | 5.800 | 5.340 | 5.590 | 181,662,680 | 1,019,581,791 |
| 2023/11/01 | 5.970 | 6.100 | 5.640 | 5.720 | 316,353,475 | 1,853,040,479 |
| 2023/10/09 | 6.820 | 8.590 | 6.000 | 6.030 | 694,561,234 | 4,764,690,065 |
| 2023/09/01 | 5.610 | 6.960 | 5.290 | 6.890 | 344,906,090 | 2,134,106,431 |
| 2023/08/01 | 6.150 | 6.780 | 5.500 | 5.580 | 742,371,080 | 4,456,082,407 |
| 2023/07/03 | 5.230 | 6.150 | 5.100 | 6.150 | 163,245,625 | 923,562,123 |
| 2023/06/01 | 5.380 | 5.430 | 4.910 | 5.200 | 114,793,517 | 600,370,093 |
| 2023/05/04 | 5.150 | 5.920 | 4.990 | 5.370 | 202,754,171 | 1,086,255,471 |
| 2023/04/03 | 5.360 | 5.470 | 4.780 | 5.190 | 100,522,740 | 522,718,248 |
| 2023/03/01 | 5.990 | 6.300 | 5.320 | 5.360 | 187,087,565 | 1,074,350,342 |
| 2023/02/01 | 5.600 | 6.180 | 5.600 | 5.960 | 154,199,500 | 899,754,082 |
| 2023/01/03 | 5.350 | 5.690 | 5.260 | 5.630 | 87,758,300 | 481,134,879 |
| 2022/12/01 | 5.810 | 5.950 | 5.150 | 5.310 | 132,293,420 | 734,889,948 |
| 2022/11/01 | 5.300 | 5.940 | 5.260 | 5.790 | 226,705,920 | 1,263,318,739 |
| 2022/10/10 | 5.170 | 5.620 | 4.930 | 5.160 | 82,396,657 | 430,110,549 |
| 2022/09/01 | 5.660 | 6.180 | 5.100 | 5.170 | 163,812,572 | 905,473,991 |
| 2022/08/01 | 6.100 | 6.250 | 5.460 | 5.710 | 198,569,072 | 1,167,586,143 |
| 2022/07/01 | 7.170 | 7.290 | 5.910 | 6.120 | 281,610,295 | 1,864,964,178 |
| 2022/06/01 | 7.130 | 7.590 | 6.980 | 7.150 | 459,371,836 | 3,313,219,367 |
| 2022/05/05 | 7.270 | 8.170 | 6.900 | 7.150 | 603,567,622 | 4,449,802,293 |
| 2022/04/01 | 9.800 | 11.250 | 6.880 | 7.390 | 1,041,491,292 | 9,196,368,108 |
| 2022/03/01 | 8.520 | 11.120 | 7.830 | 10.250 | 1,456,609,924 | 13,735,831,583 |
| 2022/02/07 | 7.420 | 11.740 | 7.290 | 8.430 | 976,076,015 | 8,511,382,850 |
| 2022/01/04 | 6.060 | 10.240 | 6.060 | 7.280 | 752,086,906 | 5,572,963,973 |
| 2021/12/01 | 5.390 | 6.630 | 5.370 | 6.050 | 186,629,884 | 1,093,651,120 |
| 2021/11/01 | 5.290 | 5.450 | 5.040 | 5.400 | 64,357,543 | 340,773,190 |
| 2021/10/08 | 6.260 | 6.740 | 5.120 | 5.240 | 51,296,382 | 299,570,870 |
| 2021/09/01 | 5.780 | 6.780 | 5.660 | 6.140 | 131,918,660 | 803,384,639 |
| 2021/08/02 | 5.600 | 5.830 | 5.290 | 5.740 | 113,243,962 | 635,864,846 |
| 2021/07/01 | 5.350 | 6.790 | 5.180 | 5.690 | 186,883,342 | 1,075,046,424 |
| 2021/06/01 | 5.430 | 5.660 | 5.220 | 5.360 | 46,870,303 | 253,919,866 |
| 2021/05/06 | 5.120 | 5.750 | 5.120 | 5.470 | 62,508,734 | 335,359,357 |
| 2021/04/01 | 6.450 | 6.800 | 5.380 | 5.380 | 155,031,447 | 930,576,260 |
| 2021/03/01 | 5.130 | 7.410 | 5.130 | 6.270 | 234,925,437 | 1,406,028,740 |
| 2021/02/01 | 4.930 | 5.300 | 4.650 | 5.120 | 30,598,932 | 152,994,660 |
| 2021/01/04 | 5.860 | 5.880 | 4.640 | 4.820 | 56,776,797 | 300,917,024 |
| 2020/12/01 | 6.300 | 6.400 | 5.760 | 5.860 | 49,987,853 | 303,926,146 |
| 2020/11/02 | 5.930 | 6.440 | 5.580 | 6.290 | 44,374,381 | 268,908,748 |
| 2020/10/09 | 6.660 | 6.870 | 5.840 | 5.870 | 25,989,467 | 163,993,536 |
| 2020/09/01 | 7.170 | 7.380 | 6.610 | 6.620 | 54,295,519 | 377,082,379 |
| 2020/08/03 | 7.350 | 8.150 | 7.050 | 7.150 | 119,310,495 | 885,880,425 |
| 2020/07/01 | 6.780 | 8.370 | 6.700 | 7.330 | 194,977,754 | 1,422,362,715 |
| 2020/06/01 | 6.750 | 7.360 | 6.680 | 6.780 | 62,450,378 | 430,439,230 |
| 2020/05/06 | 6.840 | 7.440 | 6.680 | 6.700 | 52,332,510 | 361,879,306 |
| 2020/04/01 | 8.150 | 8.210 | 6.710 | 6.870 | 85,165,746 | 637,465,608 |
| 2020/03/02 | 7.040 | 9.130 | 7.000 | 8.110 | 241,957,878 | 1,892,110,605 |
| 2020/02/03 | 7.130 | 7.820 | 6.440 | 7.010 | 71,971,749 | 510,999,417 |
| 2020/01/02 | 8.260 | 8.900 | 7.860 | 7.920 | 46,952,159 | 386,651,029 |
| 2019/12/02 | 8.020 | 8.410 | 7.830 | 8.240 | 37,709,944 | 306,393,295 |
| 2019/11/01 | 8.290 | 8.510 | 7.770 | 8.000 | 27,778,187 | 226,183,887 |
| 2019/10/08 | 8.630 | 9.640 | 8.260 | 8.290 | 39,962,725 | 347,875,521 |
| 2019/09/02 | 8.640 | 9.730 | 8.610 | 8.640 | 60,680,600 | 540,360,743 |
| 2019/08/01 | 9.510 | 9.510 | 8.180 | 8.650 | 40,338,796 | 361,536,459 |
| 2019/07/01 | 10.300 | 10.780 | 9.470 | 9.530 | 38,078,120 | 381,542,762 |
| 2019/06/03 | 10.480 | 11.200 | 10.000 | 10.180 | 57,730,827 | 604,153,104 |
| 2019/05/06 | 10.710 | 10.780 | 9.780 | 10.410 | 63,116,997 | 657,679,108 |
| 2019/04/01 | 13.060 | 13.440 | 10.780 | 11.000 | 115,490,505 | 1,393,970,395 |
| 2019/03/01 | 12.050 | 13.880 | 11.590 | 13.140 | 271,990,738 | 3,444,762,696 |
| 2019/02/01 | 9.940 | 11.970 | 9.930 | 11.880 | 106,813,117 | 1,167,467,368 |
| 2019/01/02 | 11.720 | 12.170 | 9.900 | 9.900 | 143,636,926 | 1,568,874,324 |
| 2018/12/03 | 11.300 | 13.140 | 10.780 | 11.550 | 166,017,314 | 1,941,157,443 |
| 2018/11/01 | 9.940 | 12.970 | 9.810 | 11.180 | 183,871,848 | 2,017,993,531 |