日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.940 | 5.980 | 5.650 | 5.660 | 49,128,599 | 285,314,338 |
| 2026/03/02 | 6.260 | 6.350 | 5.470 | 5.840 | 421,796,523 | 2,522,343,207 |
| 2026/02/02 | 6.310 | 6.330 | 6.110 | 6.310 | 155,434,596 | 973,797,743 |
| 2026/01/05 | 6.050 | 6.350 | 6.010 | 6.330 | 308,484,063 | 1,907,973,929 |
| 2025/12/01 | 5.970 | 6.160 | 5.830 | 6.030 | 267,794,520 | 1,606,097,633 |
| 2025/11/03 | 6.120 | 6.390 | 5.930 | 5.980 | 259,867,103 | 1,586,488,663 |
| 2025/10/09 | 6.150 | 6.500 | 6.110 | 6.110 | 290,435,462 | 1,805,782,484 |
| 2025/09/01 | 6.150 | 6.340 | 5.940 | 6.130 | 390,090,266 | 2,395,154,233 |
| 2025/08/01 | 5.880 | 6.460 | 5.840 | 6.020 | 337,549,142 | 2,042,172,309 |
| 2025/07/01 | 5.890 | 6.320 | 5.800 | 5.850 | 296,381,999 | 1,767,918,624 |
| 2025/06/03 | 5.830 | 5.980 | 5.750 | 5.880 | 175,976,577 | 1,031,222,741 |
| 2025/05/06 | 5.610 | 5.850 | 5.600 | 5.820 | 184,487,026 | 1,055,265,788 |
| 2025/04/01 | 5.850 | 6.020 | 5.350 | 5.590 | 287,434,880 | 1,639,097,403 |
| 2025/03/03 | 5.730 | 6.020 | 5.660 | 5.820 | 224,750,654 | 1,305,239,423 |
| 2025/02/05 | 5.760 | 5.960 | 5.520 | 5.690 | 249,623,975 | 1,430,969,436 |
| 2025/01/02 | 5.950 | 6.020 | 5.370 | 5.740 | 217,781,031 | 1,256,596,548 |
| 2024/12/02 | 6.360 | 6.580 | 5.950 | 5.950 | 368,462,353 | 2,288,151,212 |
| 2024/11/01 | 6.520 | 7.080 | 6.020 | 6.350 | 475,259,092 | 3,085,619,654 |
| 2024/10/07 | 5.850 | 6.700 | 5.730 | 6.450 | 629,965,935 | 3,894,764,393 |
| 2024/09/02 | 5.090 | 6.200 | 4.730 | 6.100 | 202,606,812 | 1,120,415,670 |
| 2024/08/01 | 5.110 | 5.270 | 4.950 | 5.090 | 127,786,788 | 652,351,552 |
| 2024/07/01 | 5.220 | 5.350 | 4.810 | 5.130 | 142,576,188 | 731,059,403 |
| 2024/06/03 | 5.630 | 5.650 | 5.150 | 5.230 | 156,618,587 | 848,089,648 |
| 2024/05/06 | 5.700 | 6.030 | 5.620 | 5.640 | 241,138,355 | 1,385,942,695 |
| 2024/04/01 | 5.500 | 6.110 | 5.460 | 5.650 | 384,481,517 | 2,183,855,016 |
| 2024/03/01 | 5.610 | 5.670 | 5.390 | 5.520 | 169,224,504 | 938,772,935 |
| 2024/02/01 | 5.330 | 5.740 | 4.820 | 5.620 | 207,147,894 | 1,113,937,799 |
| 2024/01/02 | 5.660 | 5.710 | 5.010 | 5.370 | 212,134,409 | 1,153,480,848 |
| 2023/12/01 | 5.720 | 6.030 | 5.450 | 5.640 | 123,285,559 | 703,960,541 |
| 2023/11/01 | 5.840 | 5.920 | 5.690 | 5.700 | 158,759,953 | 918,823,227 |
| 2023/10/09 | 6.550 | 6.560 | 5.700 | 5.830 | 189,264,038 | 1,165,866,474 |
| 2023/09/01 | 6.670 | 6.790 | 6.430 | 6.550 | 133,427,973 | 881,958,901 |
| 2023/08/01 | 6.980 | 7.050 | 6.250 | 6.650 | 234,304,494 | 1,577,455,005 |
| 2023/07/03 | 6.420 | 6.990 | 6.390 | 6.960 | 172,276,392 | 1,152,529,062 |
| 2023/06/01 | 6.940 | 7.040 | 6.340 | 6.420 | 229,095,915 | 1,531,506,191 |
| 2023/05/04 | 7.760 | 8.150 | 6.770 | 6.950 | 293,962,972 | 2,177,530,715 |
| 2023/04/03 | 7.460 | 8.310 | 7.050 | 7.750 | 367,352,770 | 2,807,493,544 |
| 2023/03/01 | 8.090 | 8.480 | 7.150 | 7.460 | 452,653,009 | 3,528,430,205 |
| 2023/02/01 | 7.690 | 8.300 | 7.620 | 8.090 | 296,472,488 | 2,349,544,467 |
| 2023/01/03 | 6.840 | 7.760 | 6.730 | 7.680 | 251,190,940 | 1,821,762,292 |
| 2022/12/01 | 7.550 | 7.780 | 6.770 | 6.870 | 326,886,965 | 2,367,478,844 |
| 2022/11/01 | 6.770 | 7.630 | 6.600 | 7.480 | 689,921,739 | 4,912,242,781 |
| 2022/10/10 | 8.300 | 8.870 | 7.010 | 7.010 | 259,397,847 | 2,022,654,711 |
| 2022/09/01 | 9.050 | 9.580 | 7.950 | 8.360 | 473,557,010 | 4,136,520,482 |
| 2022/08/01 | 9.620 | 9.650 | 7.960 | 9.070 | 699,786,089 | 6,350,558,757 |
| 2022/07/01 | 9.800 | 11.870 | 9.580 | 9.700 | 857,185,610 | 8,775,437,682 |
| 2022/06/01 | 9.710 | 10.700 | 9.130 | 9.660 | 806,333,062 | 7,902,064,007 |
| 2022/05/05 | 10.420 | 11.240 | 9.030 | 9.790 | 1,072,710,261 | 10,855,827,841 |
| 2022/04/01 | 8.540 | 11.410 | 7.930 | 10.500 | 1,050,784,108 | 10,082,273,516 |
| 2022/03/01 | 8.070 | 9.000 | 7.340 | 8.540 | 796,531,560 | 6,561,428,725 |
| 2022/02/07 | 8.500 | 10.140 | 7.710 | 7.990 | 960,242,417 | 8,243,681,149 |
| 2022/01/04 | 6.150 | 8.810 | 6.140 | 8.380 | 759,506,622 | 5,597,563,804 |
| 2021/12/01 | 5.890 | 6.860 | 5.850 | 6.180 | 397,141,602 | 2,460,292,224 |
| 2021/11/01 | 6.600 | 6.810 | 5.780 | 5.910 | 270,130,294 | 1,695,067,594 |
| 2021/10/08 | 5.970 | 7.210 | 5.530 | 6.580 | 316,060,309 | 1,998,291,303 |
| 2021/09/01 | 6.850 | 7.560 | 5.780 | 5.930 | 378,626,507 | 2,472,431,090 |
| 2021/08/02 | 6.100 | 6.940 | 5.970 | 6.850 | 302,030,985 | 1,952,630,318 |
| 2021/07/01 | 5.600 | 6.320 | 5.200 | 6.050 | 285,583,941 | 1,654,244,978 |
| 2021/06/01 | 4.990 | 5.940 | 4.990 | 5.600 | 290,251,417 | 1,561,552,623 |
| 2021/05/06 | 5.110 | 5.250 | 4.830 | 5.030 | 144,317,597 | 729,525,452 |
| 2021/04/01 | 6.170 | 6.220 | 5.040 | 5.130 | 197,448,401 | 1,113,608,981 |
| 2021/03/01 | 5.800 | 6.350 | 5.680 | 6.200 | 215,638,611 | 1,295,448,955 |
| 2021/02/01 | 4.810 | 6.080 | 4.780 | 5.720 | 177,339,168 | 948,321,200 |
| 2021/01/04 | 4.750 | 5.000 | 4.580 | 4.810 | 78,445,266 | 375,360,597 |
| 2020/12/01 | 5.160 | 5.270 | 4.720 | 4.750 | 72,632,539 | 361,346,881 |
| 2020/11/02 | 5.030 | 5.260 | 4.950 | 5.180 | 93,436,641 | 476,994,052 |
| 2020/10/09 | 5.180 | 5.390 | 4.990 | 5.000 | 69,973,438 | 359,663,471 |
| 2020/09/01 | 5.650 | 5.720 | 5.100 | 5.130 | 120,965,976 | 653,216,270 |
| 2020/08/03 | 5.570 | 5.950 | 5.420 | 5.670 | 217,459,796 | 1,229,191,496 |
| 2020/07/01 | 4.850 | 6.160 | 4.810 | 5.590 | 388,927,688 | 2,081,735,450 |
| 2020/06/01 | 4.980 | 5.110 | 4.810 | 4.850 | 93,260,893 | 460,475,659 |
| 2020/05/06 | 5.150 | 5.490 | 4.830 | 4.950 | 131,615,089 | 671,895,029 |
| 2020/04/01 | 5.340 | 5.730 | 4.810 | 5.180 | 303,151,159 | 1,596,090,852 |
| 2020/03/02 | 5.060 | 6.510 | 4.870 | 5.450 | 697,231,468 | 3,815,599,208 |
| 2020/02/03 | 4.050 | 5.170 | 3.810 | 4.930 | 250,726,464 | 1,125,761,823 |
| 2020/01/02 | 4.700 | 4.810 | 4.460 | 4.500 | 66,943,191 | 309,110,184 |
| 2019/12/02 | 4.520 | 4.860 | 4.460 | 4.680 | 60,682,696 | 280,960,882 |
| 2019/11/01 | 4.660 | 4.830 | 4.430 | 4.580 | 69,894,780 | 323,263,357 |
| 2019/10/08 | 4.740 | 4.980 | 4.620 | 4.660 | 58,608,709 | 278,391,367 |
| 2019/09/02 | 4.660 | 5.200 | 4.660 | 4.740 | 140,718,364 | 677,558,922 |
| 2019/08/01 | 5.040 | 5.050 | 4.420 | 4.670 | 101,990,287 | 489,043,426 |
| 2019/07/01 | 5.450 | 5.540 | 4.910 | 5.040 | 122,364,947 | 640,580,497 |
| 2019/06/03 | 5.190 | 5.750 | 4.440 | 5.310 | 142,959,234 | 739,456,637 |
| 2019/05/06 | 5.860 | 5.860 | 5.110 | 5.190 | 165,480,508 | 910,970,196 |
| 2019/04/01 | 6.110 | 6.770 | 5.920 | 6.020 | 519,182,660 | 3,221,528,405 |
| 2019/03/01 | 5.900 | 6.540 | 5.670 | 6.080 | 617,428,739 | 3,733,900,299 |
| 2019/02/01 | 5.100 | 6.350 | 5.050 | 5.900 | 349,003,934 | 1,954,422,030 |
| 2019/01/02 | 5.110 | 5.790 | 5.020 | 5.040 | 411,786,256 | 2,157,759,981 |
| 2018/12/03 | 5.000 | 6.150 | 4.850 | 5.060 | 543,116,061 | 2,859,506,061 |
| 2018/11/01 | 5.110 | 5.640 | 4.730 | 4.850 | 555,546,227 | 2,823,563,698 |