日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.820 | 6.030 | 5.570 | 5.570 | 76,066,625 | 437,192,927 |
| 2026/03/02 | 6.710 | 6.750 | 5.440 | 5.740 | 631,344,736 | 3,889,083,573 |
| 2026/02/02 | 6.630 | 6.890 | 6.360 | 6.830 | 455,342,850 | 3,040,551,880 |
| 2026/01/05 | 6.050 | 7.390 | 5.950 | 6.670 | 1,325,412,358 | 8,635,061,512 |
| 2025/12/01 | 5.750 | 5.940 | 5.550 | 5.810 | 404,901,577 | 2,333,245,337 |
| 2025/11/03 | 6.230 | 6.720 | 5.670 | 5.730 | 798,317,663 | 4,859,758,773 |
| 2025/10/09 | 6.320 | 6.750 | 6.150 | 6.240 | 964,609,899 | 6,139,742,007 |
| 2025/09/01 | 6.220 | 6.990 | 5.780 | 6.300 | 1,162,703,187 | 7,351,190,899 |
| 2025/08/01 | 6.110 | 6.540 | 5.950 | 6.240 | 1,109,737,743 | 6,891,471,384 |
| 2025/07/01 | 5.590 | 6.660 | 5.420 | 6.110 | 1,582,601,083 | 9,408,563,438 |
| 2025/06/03 | 5.600 | 5.730 | 5.200 | 5.580 | 606,614,978 | 3,353,064,290 |
| 2025/05/06 | 5.300 | 5.940 | 5.230 | 5.620 | 481,278,983 | 2,657,863,183 |
| 2025/04/01 | 5.360 | 5.480 | 4.710 | 5.250 | 533,766,812 | 2,775,587,422 |
| 2025/03/03 | 5.000 | 5.740 | 4.980 | 5.310 | 1,204,191,440 | 6,331,036,495 |
| 2025/02/05 | 4.310 | 5.820 | 4.260 | 5.040 | 1,449,895,221 | 7,042,866,036 |
| 2025/01/02 | 4.520 | 4.560 | 4.070 | 4.300 | 326,646,170 | 1,424,993,916 |
| 2024/12/02 | 4.950 | 5.490 | 4.520 | 4.530 | 900,439,390 | 4,387,390,927 |
| 2024/11/01 | 4.310 | 6.280 | 4.190 | 4.950 | 1,782,749,876 | 8,793,413,763 |
| 2024/10/07 | 4.270 | 4.930 | 4.070 | 4.310 | 651,273,990 | 2,862,349,186 |
| 2024/09/02 | 3.720 | 4.500 | 3.410 | 4.480 | 301,206,987 | 1,213,111,140 |
| 2024/08/01 | 3.900 | 3.950 | 3.560 | 3.720 | 203,900,502 | 771,253,648 |
| 2024/07/01 | 3.870 | 3.920 | 3.610 | 3.900 | 260,727,344 | 997,282,090 |
| 2024/06/03 | 4.430 | 4.440 | 3.770 | 3.840 | 336,961,472 | 1,388,281,264 |
| 2024/05/06 | 4.510 | 4.840 | 4.330 | 4.350 | 348,194,696 | 1,569,487,592 |
| 2024/04/01 | 4.500 | 4.690 | 4.120 | 4.480 | 320,971,115 | 1,427,519,033 |
| 2024/03/01 | 4.640 | 4.680 | 4.320 | 4.420 | 273,975,767 | 1,237,000,588 |
| 2024/02/01 | 4.200 | 4.830 | 3.800 | 4.630 | 390,895,357 | 1,706,258,233 |
| 2024/01/02 | 4.760 | 4.770 | 4.080 | 4.220 | 264,976,355 | 1,181,132,102 |
| 2023/12/01 | 4.830 | 4.840 | 4.460 | 4.620 | 221,920,196 | 1,040,250,918 |
| 2023/11/01 | 4.980 | 5.030 | 4.790 | 4.810 | 228,557,719 | 1,120,504,217 |
| 2023/10/09 | 5.240 | 5.270 | 4.740 | 4.960 | 211,420,771 | 1,068,203,445 |
| 2023/09/01 | 5.150 | 5.350 | 5.150 | 5.210 | 187,549,456 | 978,070,413 |
| 2023/08/01 | 5.630 | 5.710 | 5.140 | 5.150 | 284,958,202 | 1,540,911,477 |
| 2023/07/03 | 5.320 | 5.910 | 5.290 | 5.630 | 381,899,660 | 2,114,769,367 |
| 2023/06/01 | 5.420 | 5.590 | 5.110 | 5.320 | 191,867,947 | 1,028,412,195 |
| 2023/05/04 | 5.540 | 5.730 | 5.350 | 5.440 | 255,138,190 | 1,407,087,117 |
| 2023/04/03 | 6.080 | 6.250 | 5.350 | 5.520 | 346,794,503 | 2,011,408,117 |
| 2023/03/01 | 5.950 | 6.380 | 5.680 | 6.090 | 508,724,944 | 3,065,067,787 |
| 2023/02/01 | 6.020 | 6.360 | 5.840 | 5.960 | 589,711,182 | 3,564,804,095 |
| 2023/01/03 | 5.360 | 6.490 | 5.310 | 6.040 | 765,878,210 | 4,442,093,618 |
| 2022/12/01 | 5.740 | 6.060 | 5.250 | 5.340 | 399,340,802 | 2,235,310,139 |
| 2022/11/01 | 4.950 | 6.240 | 4.930 | 5.700 | 763,403,402 | 4,164,365,557 |
| 2022/10/10 | 5.280 | 5.650 | 4.900 | 4.930 | 203,791,594 | 1,057,678,372 |
| 2022/09/01 | 5.630 | 6.060 | 5.280 | 5.290 | 376,754,409 | 2,096,638,286 |
| 2022/08/01 | 5.720 | 5.950 | 5.360 | 5.580 | 329,981,486 | 1,865,220,349 |
| 2022/07/01 | 6.440 | 6.440 | 5.680 | 5.720 | 322,236,204 | 1,955,973,758 |
| 2022/06/01 | 6.320 | 6.650 | 5.980 | 6.430 | 403,027,203 | 2,557,207,603 |
| 2022/05/05 | 6.250 | 6.420 | 5.780 | 6.320 | 420,463,722 | 2,603,721,598 |
| 2022/04/01 | 6.280 | 7.330 | 5.450 | 6.340 | 728,453,316 | 4,625,678,556 |
| 2022/03/01 | 7.680 | 7.840 | 6.140 | 6.310 | 370,552,196 | 2,591,086,230 |
| 2022/02/07 | 7.800 | 8.360 | 7.430 | 7.670 | 209,375,702 | 1,636,271,111 |
| 2022/01/04 | 8.790 | 9.030 | 7.560 | 7.690 | 317,448,730 | 2,624,507,375 |
| 2021/12/01 | 9.080 | 9.160 | 8.240 | 8.700 | 493,878,455 | 4,343,661,011 |
| 2021/11/01 | 8.170 | 9.820 | 7.580 | 9.080 | 649,828,179 | 5,629,136,600 |
| 2021/10/08 | 8.410 | 8.780 | 8.040 | 8.190 | 323,363,977 | 2,701,706,027 |
| 2021/09/01 | 8.700 | 10.160 | 8.260 | 8.330 | 1,256,530,135 | 11,135,998,321 |
| 2021/08/02 | 7.080 | 8.690 | 7.000 | 8.680 | 656,622,800 | 5,162,696,765 |
| 2021/07/01 | 7.820 | 9.470 | 6.940 | 7.090 | 985,000,618 | 7,712,554,838 |
| 2021/06/01 | 6.490 | 9.600 | 6.370 | 7.710 | 1,453,863,891 | 10,965,768,397 |
| 2021/05/06 | 6.100 | 6.750 | 5.860 | 6.460 | 363,891,523 | 2,289,787,408 |
| 2021/04/01 | 7.250 | 7.680 | 5.980 | 6.110 | 590,833,105 | 3,991,077,624 |
| 2021/03/01 | 6.290 | 7.760 | 5.910 | 7.250 | 1,137,169,407 | 7,735,594,891 |
| 2021/02/01 | 6.030 | 6.670 | 5.800 | 6.150 | 589,540,221 | 3,633,041,611 |
| 2021/01/04 | 4.730 | 6.400 | 4.650 | 6.020 | 586,514,529 | 3,196,504,183 |
| 2020/12/01 | 5.610 | 5.610 | 4.560 | 4.710 | 277,601,563 | 1,422,014,006 |
| 2020/11/02 | 5.440 | 5.750 | 5.280 | 5.610 | 309,910,441 | 1,710,705,634 |
| 2020/10/09 | 5.710 | 5.880 | 5.410 | 5.420 | 258,328,667 | 1,447,932,178 |
| 2020/09/01 | 6.040 | 6.460 | 5.600 | 5.630 | 599,158,013 | 3,554,504,912 |
| 2020/08/03 | 5.750 | 6.430 | 5.600 | 6.040 | 456,670,058 | 2,719,470,195 |
| 2020/07/01 | 5.460 | 6.180 | 5.420 | 5.740 | 606,415,569 | 3,456,568,743 |
| 2020/06/01 | 5.730 | 5.840 | 5.410 | 5.440 | 239,016,197 | 1,339,685,784 |
| 2020/05/06 | 6.180 | 6.210 | 5.570 | 5.690 | 194,508,089 | 1,150,029,076 |
| 2020/04/01 | 6.120 | 6.330 | 5.900 | 6.140 | 255,129,566 | 1,562,030,767 |
| 2020/03/02 | 6.290 | 7.260 | 5.990 | 6.160 | 603,351,358 | 3,876,532,475 |
| 2020/02/03 | 6.390 | 6.980 | 5.810 | 6.220 | 503,531,458 | 3,197,424,758 |
| 2020/01/02 | 7.060 | 7.590 | 6.880 | 7.100 | 363,188,351 | 2,599,520,622 |
| 2019/12/02 | 6.930 | 7.120 | 6.520 | 6.980 | 399,522,538 | 2,751,711,480 |
| 2019/11/01 | 7.510 | 7.620 | 6.840 | 6.890 | 153,755,730 | 1,109,347,591 |
| 2019/10/08 | 7.770 | 8.500 | 7.470 | 7.530 | 237,272,248 | 1,854,875,798 |
| 2019/09/02 | 7.400 | 8.400 | 7.370 | 7.780 | 169,534,808 | 1,311,775,576 |
| 2019/08/01 | 7.910 | 7.930 | 6.780 | 7.350 | 123,525,600 | 925,515,558 |
| 2019/07/01 | 7.680 | 8.170 | 7.290 | 7.970 | 159,171,115 | 1,237,953,346 |
| 2019/06/03 | 7.510 | 8.210 | 7.310 | 7.530 | 155,284,025 | 1,186,369,951 |
| 2019/05/06 | 7.970 | 7.970 | 7.080 | 7.480 | 164,970,640 | 1,257,901,130 |
| 2019/04/01 | 8.930 | 10.920 | 7.990 | 8.150 | 488,086,189 | 4,391,555,485 |
| 2019/03/01 | 8.300 | 9.410 | 7.580 | 8.560 | 438,207,980 | 3,708,335,030 |
| 2019/02/01 | 6.800 | 8.390 | 6.780 | 8.200 | 200,844,071 | 1,514,866,405 |
| 2019/01/02 | 6.590 | 7.480 | 5.920 | 6.770 | 242,631,411 | 1,623,204,139 |
| 2018/12/03 | 8.200 | 8.390 | 6.310 | 6.500 | 117,302,616 | 862,174,227 |
| 2018/11/01 | 8.750 | 8.980 | 7.820 | 8.030 | 167,107,779 | 1,402,869,804 |