日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.680 | 5.710 | 5.450 | 5.460 | 17,736,563 | 98,881,338 |
| 2026/03/02 | 6.320 | 6.390 | 5.420 | 5.620 | 277,607,053 | 1,648,291,877 |
| 2026/02/02 | 6.300 | 6.460 | 6.160 | 6.400 | 139,789,809 | 884,869,490 |
| 2026/01/05 | 6.050 | 6.530 | 6.000 | 6.280 | 291,449,700 | 1,811,359,885 |
| 2025/12/01 | 6.110 | 6.220 | 5.870 | 6.010 | 135,070,526 | 817,514,358 |
| 2025/11/03 | 6.310 | 6.600 | 6.040 | 6.110 | 218,755,900 | 1,370,505,713 |
| 2025/10/09 | 6.330 | 6.460 | 6.100 | 6.300 | 188,434,921 | 1,186,668,914 |
| 2025/09/01 | 6.880 | 6.900 | 6.160 | 6.330 | 383,847,934 | 2,520,921,306 |
| 2025/08/01 | 6.410 | 7.450 | 6.360 | 6.880 | 713,642,072 | 4,834,925,037 |
| 2025/07/01 | 6.390 | 7.300 | 6.370 | 6.430 | 1,019,659,044 | 6,752,692,018 |
| 2025/06/03 | 6.130 | 6.430 | 5.920 | 6.380 | 400,885,568 | 2,491,503,805 |
| 2025/05/06 | 6.060 | 6.750 | 6.060 | 6.190 | 687,066,640 | 4,304,472,499 |
| 2025/04/01 | 7.090 | 7.390 | 5.440 | 6.040 | 1,156,801,583 | 7,507,642,273 |
| 2025/03/03 | 5.990 | 9.430 | 5.960 | 6.950 | 2,093,263,667 | 14,825,539,921 |
| 2025/02/05 | 6.020 | 6.310 | 5.920 | 5.990 | 424,926,820 | 2,575,056,529 |
| 2025/01/02 | 6.150 | 6.360 | 5.210 | 5.960 | 607,170,270 | 3,594,447,998 |
| 2024/12/02 | 5.860 | 6.440 | 5.770 | 6.200 | 611,000,089 | 3,707,243,040 |
| 2024/11/01 | 5.600 | 6.100 | 5.430 | 5.820 | 439,887,307 | 2,523,853,423 |
| 2024/10/07 | 5.300 | 6.100 | 5.070 | 5.600 | 476,602,559 | 2,629,654,619 |
| 2024/09/02 | 4.650 | 5.550 | 4.320 | 5.490 | 219,549,035 | 1,098,294,047 |
| 2024/08/01 | 4.740 | 4.780 | 4.440 | 4.680 | 155,950,062 | 726,727,288 |
| 2024/07/01 | 4.950 | 4.990 | 4.360 | 4.730 | 198,445,827 | 944,106,021 |
| 2024/06/03 | 5.630 | 5.640 | 4.660 | 4.870 | 296,673,815 | 1,542,703,838 |
| 2024/05/06 | 5.810 | 5.880 | 5.440 | 5.600 | 181,025,844 | 1,028,679,358 |
| 2024/04/01 | 5.810 | 6.040 | 4.970 | 5.730 | 367,559,460 | 2,072,116,455 |
| 2024/03/01 | 5.520 | 6.010 | 5.230 | 5.730 | 281,327,647 | 1,581,764,695 |
| 2024/02/01 | 5.260 | 5.730 | 4.310 | 5.530 | 330,606,150 | 1,721,631,526 |
| 2024/01/02 | 6.660 | 6.680 | 5.240 | 5.260 | 232,776,471 | 1,387,347,767 |
| 2023/12/01 | 7.180 | 7.340 | 6.400 | 6.650 | 349,482,071 | 2,408,805,174 |
| 2023/11/01 | 7.500 | 7.990 | 7.040 | 7.230 | 1,059,563,992 | 7,883,156,100 |
| 2023/10/09 | 5.570 | 9.140 | 5.490 | 7.630 | 1,617,474,637 | 11,253,579,786 |
| 2023/09/01 | 5.380 | 5.800 | 5.290 | 5.570 | 132,359,461 | 729,300,630 |
| 2023/08/01 | 5.600 | 5.720 | 5.150 | 5.370 | 133,646,326 | 729,708,939 |
| 2023/07/03 | 5.700 | 5.750 | 5.420 | 5.590 | 118,665,008 | 666,304,019 |
| 2023/06/01 | 5.290 | 5.800 | 5.200 | 5.710 | 129,112,708 | 710,119,894 |
| 2023/05/04 | 5.180 | 5.480 | 5.180 | 5.310 | 82,508,285 | 436,262,556 |
| 2023/04/03 | 5.730 | 5.860 | 5.010 | 5.240 | 137,249,827 | 749,384,055 |
| 2023/03/01 | 5.700 | 6.000 | 5.400 | 5.690 | 190,029,003 | 1,082,690,244 |
| 2023/02/01 | 5.690 | 6.040 | 5.600 | 5.700 | 397,704,438 | 2,289,783,301 |
| 2023/01/03 | 4.950 | 5.740 | 4.880 | 5.740 | 127,477,709 | 679,137,494 |
| 2022/12/01 | 5.210 | 5.420 | 4.820 | 4.920 | 194,163,435 | 988,777,292 |
| 2022/11/01 | 5.090 | 5.420 | 5.030 | 5.180 | 287,090,480 | 1,487,128,686 |
| 2022/10/10 | 5.750 | 6.270 | 4.970 | 5.050 | 169,734,197 | 935,235,425 |
| 2022/09/01 | 6.900 | 7.080 | 5.690 | 5.750 | 279,472,837 | 1,776,049,879 |
| 2022/08/01 | 6.140 | 8.140 | 5.990 | 6.860 | 696,339,763 | 4,722,924,442 |
| 2022/07/01 | 5.140 | 6.590 | 5.080 | 6.200 | 444,098,570 | 2,554,677,023 |
| 2022/06/01 | 5.070 | 5.460 | 4.970 | 5.130 | 71,344,317 | 367,958,314 |
| 2022/05/05 | 4.640 | 5.230 | 4.580 | 5.100 | 54,526,774 | 266,499,607 |
| 2022/04/01 | 5.180 | 5.260 | 4.400 | 4.640 | 39,253,069 | 191,162,446 |
| 2022/03/01 | 5.520 | 5.600 | 4.750 | 5.210 | 61,085,176 | 321,918,877 |
| 2022/02/07 | 5.240 | 5.890 | 5.240 | 5.480 | 62,394,685 | 340,830,966 |
| 2022/01/04 | 5.660 | 5.760 | 5.130 | 5.210 | 68,014,471 | 369,998,722 |
| 2021/12/01 | 5.530 | 5.660 | 5.480 | 5.650 | 79,435,416 | 443,249,621 |
| 2021/11/01 | 5.520 | 5.740 | 5.410 | 5.530 | 56,132,756 | 311,536,795 |
| 2021/10/08 | 5.800 | 5.860 | 5.410 | 5.520 | 53,587,155 | 302,633,457 |
| 2021/09/01 | 6.120 | 6.290 | 5.630 | 5.780 | 122,826,166 | 731,429,818 |
| 2021/08/02 | 5.730 | 6.360 | 5.700 | 6.130 | 160,617,261 | 960,491,220 |
| 2021/07/01 | 5.900 | 6.240 | 5.690 | 5.730 | 102,119,927 | 601,486,370 |
| 2021/06/01 | 5.830 | 6.250 | 5.610 | 5.920 | 86,513,237 | 510,644,381 |
| 2021/05/06 | 5.680 | 5.980 | 5.650 | 5.820 | 43,535,922 | 251,746,468 |
| 2021/04/01 | 6.270 | 6.280 | 5.670 | 5.680 | 64,142,266 | 383,250,039 |
| 2021/03/01 | 6.150 | 6.460 | 5.970 | 6.260 | 101,044,151 | 627,484,177 |
| 2021/02/01 | 6.830 | 7.260 | 5.970 | 6.120 | 201,582,685 | 1,319,358,673 |
| 2021/01/04 | 6.180 | 7.220 | 6.040 | 6.920 | 380,384,880 | 2,506,736,359 |
| 2020/12/01 | 5.730 | 6.440 | 5.600 | 6.200 | 253,201,204 | 1,517,308,214 |
| 2020/11/02 | 5.450 | 5.870 | 5.360 | 5.770 | 81,248,614 | 456,007,846 |
| 2020/10/09 | 5.500 | 5.820 | 5.410 | 5.440 | 44,135,700 | 244,622,117 |
| 2020/09/01 | 6.040 | 6.100 | 5.410 | 5.440 | 80,198,010 | 460,938,062 |
| 2020/08/03 | 6.720 | 6.770 | 5.820 | 6.040 | 201,808,210 | 1,278,959,530 |
| 2020/07/01 | 5.140 | 6.830 | 5.140 | 6.680 | 574,804,451 | 3,418,649,472 |
| 2020/06/01 | 6.210 | 6.450 | 5.030 | 5.170 | 532,639,524 | 3,044,034,879 |
| 2020/05/06 | 4.510 | 7.450 | 4.480 | 6.330 | 590,700,599 | 3,362,563,159 |
| 2020/04/01 | 4.530 | 4.790 | 4.410 | 4.550 | 68,718,022 | 314,041,360 |
| 2020/03/02 | 4.780 | 5.030 | 4.490 | 4.510 | 117,286,684 | 551,540,631 |
| 2020/02/03 | 4.590 | 5.110 | 4.500 | 4.750 | 182,583,359 | 864,988,663 |
| 2020/01/02 | 4.930 | 5.280 | 4.910 | 5.100 | 114,662,051 | 579,616,667 |
| 2019/12/02 | 4.900 | 4.970 | 4.710 | 4.900 | 118,305,553 | 576,148,043 |
| 2019/11/01 | 5.000 | 5.050 | 4.780 | 4.900 | 44,982,030 | 221,873,862 |
| 2019/10/08 | 5.040 | 5.150 | 4.980 | 5.020 | 47,882,008 | 241,684,435 |
| 2019/09/02 | 5.120 | 5.380 | 5.020 | 5.030 | 89,698,372 | 460,825,386 |
| 2019/08/01 | 5.320 | 5.450 | 5.010 | 5.120 | 67,454,000 | 352,447,150 |
| 2019/07/01 | 5.300 | 5.430 | 5.120 | 5.350 | 65,067,752 | 344,859,085 |
| 2019/06/03 | 5.230 | 5.390 | 5.100 | 5.240 | 65,194,331 | 341,618,294 |
| 2019/05/06 | 5.860 | 5.900 | 5.200 | 5.230 | 150,433,920 | 834,532,171 |
| 2019/04/01 | 5.990 | 6.560 | 5.750 | 5.940 | 220,363,262 | 1,335,401,367 |
| 2019/03/01 | 5.880 | 6.340 | 5.750 | 5.980 | 196,822,210 | 1,178,472,982 |
| 2019/02/01 | 5.100 | 6.000 | 5.070 | 5.890 | 104,374,364 | 575,624,617 |
| 2019/01/02 | 5.180 | 5.460 | 5.010 | 5.070 | 67,290,962 | 348,567,183 |
| 2018/12/03 | 5.610 | 5.650 | 4.980 | 5.180 | 73,445,969 | 393,303,163 |
| 2018/11/01 | 5.480 | 5.890 | 5.330 | 5.500 | 72,243,104 | 400,949,227 |