日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.730 | 4.760 | 4.410 | 4.430 | 21,223,562 | 97,256,972 |
| 2026/03/02 | 5.110 | 5.230 | 4.250 | 4.640 | 182,817,544 | 878,895,342 |
| 2026/02/02 | 5.000 | 5.190 | 4.940 | 5.180 | 99,928,647 | 507,387,705 |
| 2026/01/05 | 4.670 | 5.120 | 4.670 | 5.000 | 153,617,180 | 747,347,580 |
| 2025/12/01 | 4.840 | 4.930 | 4.420 | 4.670 | 164,995,884 | 777,955,593 |
| 2025/11/03 | 4.770 | 5.050 | 4.600 | 4.850 | 131,456,794 | 633,293,105 |
| 2025/10/09 | 4.520 | 4.890 | 4.420 | 4.750 | 119,924,452 | 557,049,079 |
| 2025/09/01 | 4.550 | 4.730 | 4.310 | 4.510 | 128,228,130 | 580,232,288 |
| 2025/08/01 | 4.720 | 4.830 | 4.430 | 4.530 | 164,147,928 | 759,594,536 |
| 2025/07/01 | 4.470 | 5.340 | 4.470 | 4.730 | 222,362,225 | 1,056,776,474 |
| 2025/06/03 | 4.500 | 4.600 | 4.240 | 4.470 | 185,134,606 | 824,311,833 |
| 2025/05/06 | 4.090 | 4.900 | 4.090 | 4.520 | 165,042,030 | 726,184,932 |
| 2025/04/01 | 3.980 | 4.140 | 3.550 | 4.090 | 101,837,599 | 401,240,140 |
| 2025/03/03 | 3.960 | 4.230 | 3.870 | 3.970 | 111,302,915 | 446,046,431 |
| 2025/02/05 | 3.970 | 4.110 | 3.900 | 3.950 | 70,068,509 | 279,047,837 |
| 2025/01/02 | 3.990 | 4.050 | 3.670 | 3.960 | 69,008,921 | 270,342,448 |
| 2024/12/02 | 4.290 | 4.580 | 3.970 | 4.000 | 182,936,677 | 770,163,410 |
| 2024/11/01 | 3.930 | 4.410 | 3.810 | 4.300 | 218,001,079 | 896,529,437 |
| 2024/10/07 | 3.650 | 4.210 | 3.500 | 3.930 | 198,070,054 | 757,122,781 |
| 2024/09/02 | 3.190 | 3.850 | 2.980 | 3.840 | 94,401,925 | 327,102,670 |
| 2024/08/01 | 3.380 | 3.420 | 3.040 | 3.200 | 83,535,054 | 272,324,276 |
| 2024/07/01 | 3.120 | 3.400 | 3.030 | 3.380 | 120,328,084 | 388,960,531 |
| 2024/06/03 | 3.670 | 3.670 | 3.050 | 3.120 | 92,627,384 | 312,848,989 |
| 2024/05/06 | 4.100 | 4.210 | 3.600 | 3.680 | 169,797,391 | 661,785,331 |
| 2024/04/01 | 4.650 | 4.880 | 3.990 | 4.390 | 96,683,392 | 432,899,887 |
| 2024/03/01 | 4.430 | 4.730 | 4.220 | 4.590 | 79,999,804 | 359,399,119 |
| 2024/02/01 | 4.850 | 4.880 | 3.610 | 4.430 | 97,043,741 | 431,116,819 |
| 2024/01/02 | 5.520 | 5.920 | 4.820 | 4.890 | 96,673,523 | 511,161,252 |
| 2023/12/01 | 5.630 | 5.800 | 5.410 | 5.520 | 63,370,479 | 354,240,977 |
| 2023/11/01 | 5.530 | 5.700 | 5.480 | 5.620 | 55,502,548 | 309,842,974 |
| 2023/10/09 | 5.630 | 5.630 | 5.150 | 5.540 | 40,285,861 | 221,068,662 |
| 2023/09/01 | 5.610 | 5.740 | 5.480 | 5.640 | 65,826,460 | 369,780,139 |
| 2023/08/01 | 5.840 | 6.190 | 5.590 | 5.600 | 139,157,290 | 807,808,068 |
| 2023/07/03 | 5.550 | 5.840 | 5.530 | 5.840 | 62,202,937 | 353,934,711 |
| 2023/06/01 | 5.650 | 5.650 | 5.350 | 5.560 | 45,500,980 | 252,644,191 |
| 2023/05/04 | 5.710 | 5.990 | 5.610 | 5.630 | 72,626,646 | 416,513,814 |
| 2023/04/03 | 6.020 | 6.070 | 5.440 | 5.710 | 73,897,761 | 429,345,991 |
| 2023/03/01 | 6.050 | 6.470 | 5.860 | 5.990 | 92,101,947 | 561,131,112 |
| 2023/02/01 | 5.860 | 6.080 | 5.760 | 6.050 | 63,198,540 | 375,241,331 |
| 2023/01/03 | 5.500 | 5.820 | 5.480 | 5.790 | 26,883,709 | 151,825,746 |
| 2022/12/01 | 5.830 | 6.020 | 5.400 | 5.520 | 45,986,685 | 261,779,204 |
| 2022/11/01 | 5.510 | 5.860 | 5.470 | 5.810 | 58,491,660 | 331,209,024 |
| 2022/10/10 | 5.360 | 5.850 | 5.260 | 5.510 | 37,159,241 | 204,190,029 |
| 2022/09/01 | 5.830 | 6.050 | 5.330 | 5.360 | 48,105,499 | 271,435,278 |
| 2022/08/01 | 6.250 | 6.280 | 5.560 | 5.830 | 102,753,654 | 614,466,850 |
| 2022/07/01 | 5.780 | 6.890 | 5.770 | 6.280 | 178,541,236 | 1,103,384,838 |
| 2022/06/01 | 6.150 | 6.190 | 5.760 | 5.850 | 49,845,529 | 298,450,104 |
| 2022/05/05 | 5.500 | 6.490 | 5.450 | 6.110 | 51,889,813 | 305,501,274 |
| 2022/04/01 | 6.320 | 6.410 | 5.070 | 5.420 | 33,125,695 | 192,294,659 |
| 2022/03/01 | 6.500 | 6.870 | 5.880 | 6.370 | 84,288,193 | 539,865,876 |
| 2022/02/07 | 6.260 | 6.640 | 6.240 | 6.490 | 45,837,631 | 293,704,620 |
| 2022/01/04 | 6.950 | 7.190 | 6.010 | 6.200 | 69,687,286 | 459,064,996 |
| 2021/12/01 | 6.750 | 7.220 | 6.680 | 6.980 | 50,710,538 | 350,283,041 |
| 2021/11/01 | 6.800 | 6.930 | 6.570 | 6.760 | 38,486,126 | 260,358,642 |
| 2021/10/08 | 6.950 | 7.260 | 6.520 | 6.800 | 26,978,351 | 185,678,500 |
| 2021/09/01 | 7.150 | 7.490 | 6.610 | 6.910 | 43,202,575 | 304,146,128 |
| 2021/08/02 | 7.000 | 7.130 | 6.520 | 7.120 | 33,347,437 | 231,514,581 |
| 2021/07/01 | 7.450 | 7.500 | 6.470 | 6.640 | 23,889,806 | 167,586,989 |
| 2021/06/01 | 7.730 | 7.920 | 7.410 | 7.440 | 35,446,658 | 270,280,767 |
| 2021/05/06 | 7.320 | 7.880 | 7.310 | 7.780 | 23,543,261 | 178,281,343 |
| 2021/04/01 | 8.200 | 8.560 | 7.250 | 7.290 | 55,368,814 | 433,260,969 |
| 2021/03/01 | 7.500 | 8.590 | 7.500 | 8.240 | 69,265,361 | 551,179,110 |
| 2021/02/01 | 7.390 | 7.650 | 6.910 | 7.480 | 15,394,965 | 113,268,454 |
| 2021/01/04 | 7.870 | 8.090 | 7.090 | 7.230 | 27,408,092 | 207,479,256 |
| 2020/12/01 | 8.230 | 8.700 | 7.610 | 7.900 | 41,710,347 | 338,270,914 |
| 2020/11/02 | 8.480 | 8.550 | 8.200 | 8.250 | 30,544,501 | 255,657,473 |
| 2020/10/09 | 8.590 | 8.900 | 8.370 | 8.480 | 21,894,258 | 187,962,204 |
| 2020/09/01 | 9.270 | 9.430 | 8.490 | 8.510 | 66,012,461 | 589,161,214 |
| 2020/08/03 | 9.250 | 9.990 | 9.000 | 9.260 | 111,197,013 | 1,042,471,996 |
| 2020/07/01 | 8.229 | 10.180 | 8.186 | 9.200 | 187,926,265 | 1,681,705,163 |
| 2020/06/01 | 8.071 | 8.571 | 7.936 | 8.207 | 75,906,724 | 622,150,486 |
| 2020/05/06 | 7.871 | 8.200 | 7.714 | 8.029 | 65,872,314 | 523,915,449 |
| 2020/04/01 | 6.850 | 8.121 | 6.850 | 8.014 | 89,211,924 | 665,409,438 |
| 2020/03/02 | 7.236 | 8.179 | 6.771 | 6.921 | 78,738,728 | 572,962,038 |
| 2020/02/03 | 7.329 | 8.136 | 6.593 | 7.221 | 103,316,416 | 756,250,336 |
| 2020/01/02 | 8.086 | 9.207 | 7.943 | 8.143 | 89,365,074 | 745,729,201 |
| 2019/12/02 | 7.714 | 8.543 | 7.500 | 8.036 | 76,045,438 | 604,428,152 |
| 2019/11/01 | 8.550 | 8.714 | 7.479 | 7.657 | 77,232,951 | 625,586,903 |
| 2019/10/08 | 8.650 | 9.786 | 8.521 | 8.557 | 180,764,509 | 1,604,917,693 |
| 2019/09/02 | 8.007 | 10.114 | 8.007 | 8.707 | 260,485,057 | 2,268,499,240 |
| 2019/08/01 | 8.429 | 8.900 | 7.586 | 7.993 | 263,916,756 | 2,171,243,151 |
| 2019/07/01 | 10.650 | 13.357 | 8.164 | 8.457 | 482,755,262 | 4,903,345,196 |
| 2019/06/03 | 7.007 | 9.679 | 6.429 | 9.679 | 176,908,323 | 1,450,382,886 |
| 2019/05/06 | 7.235 | 7.564 | 6.571 | 7.007 | 32,610,396 | 231,346,301 |
| 2019/04/01 | 7.577 | 7.745 | 6.786 | 7.291 | 44,061,768 | 323,842,979 |
| 2019/03/01 | 7.015 | 8.087 | 6.587 | 7.689 | 64,452,597 | 473,372,098 |
| 2019/02/01 | 5.781 | 7.041 | 5.781 | 7.041 | 23,038,484 | 147,699,720 |
| 2019/01/02 | 6.143 | 6.628 | 5.571 | 5.781 | 11,821,166 | 71,290,496 |
| 2018/12/03 | 6.536 | 6.709 | 6.122 | 6.143 | 14,760,178 | 94,133,035 |
| 2018/11/01 | 6.204 | 7.311 | 6.179 | 6.403 | 22,064,253 | 143,952,702 |