日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.520 | 6.690 | 6.160 | 6.190 | 32,522,900 | 207,821,331 |
| 2026/03/02 | 7.270 | 7.620 | 6.290 | 6.420 | 344,883,046 | 2,379,693,017 |
| 2026/02/02 | 6.430 | 7.670 | 6.270 | 7.380 | 443,254,068 | 3,075,075,096 |
| 2026/01/05 | 6.450 | 6.660 | 5.810 | 6.440 | 291,294,622 | 1,846,807,903 |
| 2025/12/01 | 6.320 | 6.900 | 5.650 | 6.450 | 484,290,270 | 3,065,557,409 |
| 2025/11/03 | 5.790 | 6.510 | 5.730 | 6.330 | 363,856,165 | 2,215,884,044 |
| 2025/10/09 | 5.570 | 5.860 | 5.270 | 5.790 | 161,710,419 | 909,216,830 |
| 2025/09/01 | 5.800 | 6.080 | 5.430 | 5.490 | 287,739,588 | 1,640,115,651 |
| 2025/08/01 | 5.450 | 6.790 | 5.400 | 5.800 | 799,593,308 | 4,685,616,784 |
| 2025/07/01 | 5.670 | 5.950 | 5.220 | 5.420 | 350,797,515 | 1,952,188,170 |
| 2025/06/03 | 4.950 | 6.030 | 4.930 | 5.660 | 265,395,874 | 1,431,147,250 |
| 2025/05/06 | 4.720 | 5.020 | 4.690 | 4.970 | 173,351,666 | 840,755,580 |
| 2025/04/01 | 4.600 | 4.830 | 3.900 | 4.650 | 194,897,106 | 876,062,491 |
| 2025/03/03 | 4.640 | 4.970 | 4.460 | 4.590 | 207,019,661 | 965,746,718 |
| 2025/02/05 | 4.980 | 5.050 | 4.580 | 4.590 | 147,370,852 | 707,380,089 |
| 2025/01/02 | 5.120 | 5.310 | 4.210 | 4.960 | 241,875,575 | 1,185,190,317 |
| 2024/12/02 | 5.800 | 6.250 | 4.840 | 5.160 | 285,464,870 | 1,573,625,095 |
| 2024/11/01 | 5.150 | 5.950 | 4.910 | 5.820 | 291,028,128 | 1,588,286,008 |
| 2024/10/07 | 3.980 | 5.340 | 3.940 | 5.150 | 461,970,541 | 2,126,219,414 |
| 2024/09/02 | 3.400 | 4.300 | 3.310 | 4.300 | 219,835,530 | 841,420,491 |
| 2024/08/01 | 3.190 | 3.510 | 3.080 | 3.400 | 183,847,405 | 605,777,199 |
| 2024/07/01 | 3.380 | 3.380 | 2.880 | 3.200 | 187,346,689 | 601,382,871 |
| 2024/06/03 | 3.850 | 3.850 | 3.250 | 3.410 | 122,231,723 | 438,811,885 |
| 2024/05/06 | 4.120 | 4.570 | 3.770 | 3.820 | 244,944,760 | 996,925,173 |
| 2024/04/01 | 4.480 | 4.640 | 3.570 | 4.060 | 220,872,442 | 924,903,350 |
| 2024/03/01 | 4.090 | 4.800 | 3.980 | 4.490 | 284,936,040 | 1,236,622,413 |
| 2024/02/01 | 4.320 | 4.470 | 3.050 | 4.090 | 370,322,206 | 1,474,808,185 |
| 2024/01/02 | 5.650 | 6.600 | 4.280 | 4.330 | 712,352,018 | 3,714,915,773 |
| 2023/12/01 | 5.540 | 5.750 | 5.190 | 5.600 | 139,614,025 | 770,669,418 |
| 2023/11/01 | 5.460 | 5.890 | 5.400 | 5.540 | 165,633,648 | 922,993,503 |
| 2023/10/09 | 5.580 | 5.610 | 4.990 | 5.450 | 98,243,168 | 531,249,930 |
| 2023/09/01 | 5.650 | 5.740 | 5.450 | 5.620 | 95,718,584 | 537,459,849 |
| 2023/08/01 | 6.140 | 6.150 | 5.370 | 5.640 | 224,897,902 | 1,310,030,279 |
| 2023/07/03 | 6.460 | 6.900 | 6.000 | 6.140 | 219,566,864 | 1,399,738,758 |
| 2023/06/01 | 6.120 | 6.560 | 5.950 | 6.510 | 269,980,661 | 1,696,828,454 |
| 2023/05/04 | 5.850 | 6.280 | 5.800 | 6.120 | 184,642,956 | 1,110,165,772 |
| 2023/04/03 | 5.720 | 6.000 | 5.250 | 5.850 | 167,808,651 | 957,348,353 |
| 2023/03/01 | 6.380 | 6.450 | 5.610 | 5.710 | 230,895,445 | 1,394,031,249 |
| 2023/02/01 | 5.940 | 6.850 | 5.920 | 6.400 | 525,903,905 | 3,301,361,763 |
| 2023/01/03 | 5.220 | 6.420 | 5.210 | 5.980 | 460,519,271 | 2,628,413,739 |
| 2022/12/01 | 5.710 | 6.030 | 5.110 | 5.240 | 219,144,144 | 1,210,223,535 |
| 2022/11/01 | 5.200 | 6.020 | 5.180 | 5.700 | 480,247,231 | 2,653,365,951 |
| 2022/10/10 | 4.870 | 6.380 | 4.670 | 5.170 | 463,018,671 | 2,441,265,942 |
| 2022/09/01 | 5.820 | 5.900 | 4.840 | 4.870 | 424,721,228 | 2,275,443,979 |
| 2022/08/01 | 5.720 | 7.550 | 5.400 | 6.040 | 614,895,474 | 3,798,516,790 |
| 2022/07/01 | 5.370 | 6.550 | 5.140 | 5.770 | 552,778,247 | 3,154,981,844 |
| 2022/06/01 | 5.130 | 5.430 | 5.030 | 5.330 | 120,697,269 | 631,246,716 |
| 2022/05/05 | 4.450 | 5.200 | 4.350 | 5.140 | 93,236,023 | 446,134,370 |
| 2022/04/01 | 5.490 | 5.620 | 4.130 | 4.450 | 109,717,254 | 540,083,182 |
| 2022/03/01 | 5.910 | 5.990 | 5.200 | 5.500 | 145,172,732 | 820,225,935 |
| 2022/02/07 | 5.660 | 5.970 | 5.420 | 5.880 | 121,398,378 | 695,916,201 |
| 2022/01/04 | 5.950 | 6.250 | 5.290 | 5.580 | 213,593,579 | 1,231,900,966 |
| 2021/12/01 | 5.720 | 6.390 | 5.670 | 5.950 | 419,678,355 | 2,489,741,841 |
| 2021/11/01 | 5.190 | 5.730 | 5.090 | 5.730 | 148,705,276 | 808,213,175 |
| 2021/10/08 | 5.960 | 6.150 | 5.030 | 5.180 | 144,075,521 | 803,941,407 |
| 2021/09/01 | 6.170 | 7.350 | 5.840 | 5.920 | 625,387,278 | 3,952,447,596 |
| 2021/08/02 | 5.760 | 6.560 | 5.670 | 6.180 | 515,434,272 | 3,114,511,588 |
| 2021/07/01 | 5.550 | 6.020 | 5.270 | 5.730 | 261,971,562 | 1,478,174,538 |
| 2021/06/01 | 5.690 | 5.740 | 5.450 | 5.550 | 113,096,246 | 634,187,199 |
| 2021/05/06 | 5.830 | 5.950 | 5.460 | 5.680 | 137,430,520 | 787,476,879 |
| 2021/04/01 | 6.220 | 6.610 | 5.640 | 5.860 | 262,080,623 | 1,594,105,389 |
| 2021/03/01 | 6.120 | 6.310 | 5.660 | 6.200 | 223,380,715 | 1,356,479,391 |
| 2021/02/01 | 5.460 | 6.340 | 5.330 | 6.120 | 212,022,717 | 1,232,382,042 |
| 2021/01/04 | 5.400 | 5.940 | 5.310 | 5.530 | 212,102,854 | 1,176,110,325 |
| 2020/12/01 | 6.040 | 6.100 | 5.190 | 5.370 | 175,916,333 | 998,325,189 |
| 2020/11/02 | 5.620 | 6.280 | 5.610 | 6.030 | 263,827,190 | 1,552,623,013 |
| 2020/10/09 | 5.700 | 6.030 | 5.630 | 5.670 | 154,578,157 | 889,983,738 |
| 2020/09/01 | 6.450 | 7.400 | 5.530 | 5.610 | 696,172,821 | 4,349,339,699 |
| 2020/08/03 | 6.260 | 6.640 | 5.940 | 6.490 | 449,755,301 | 2,848,075,443 |
| 2020/07/01 | 5.570 | 6.610 | 5.510 | 6.200 | 525,996,736 | 3,141,515,505 |
| 2020/06/01 | 5.700 | 5.920 | 5.460 | 5.540 | 188,016,186 | 1,063,231,531 |
| 2020/05/06 | 6.090 | 6.440 | 5.670 | 5.720 | 281,159,709 | 1,681,335,059 |
| 2020/04/01 | 5.770 | 6.370 | 5.560 | 5.980 | 421,758,299 | 2,496,809,130 |
| 2020/03/02 | 6.980 | 7.490 | 5.530 | 5.800 | 693,471,660 | 4,472,892,207 |
| 2020/02/03 | 5.180 | 7.540 | 4.660 | 6.730 | 986,200,415 | 5,944,323,001 |
| 2020/01/02 | 5.720 | 6.310 | 5.510 | 5.750 | 527,149,074 | 3,069,325,483 |
| 2019/12/02 | 4.910 | 5.850 | 4.810 | 5.690 | 525,469,202 | 2,792,868,808 |
| 2019/11/01 | 4.690 | 5.900 | 4.630 | 4.910 | 605,589,330 | 3,047,628,303 |
| 2019/10/08 | 4.640 | 5.570 | 4.600 | 4.740 | 433,873,792 | 2,120,558,158 |
| 2019/09/02 | 4.780 | 5.620 | 4.610 | 4.630 | 462,269,327 | 2,269,742,395 |
| 2019/08/01 | 4.690 | 5.080 | 4.370 | 4.780 | 429,194,133 | 2,030,088,249 |
| 2019/07/01 | 5.250 | 6.170 | 4.680 | 4.790 | 896,011,562 | 4,679,420,382 |
| 2019/06/03 | 4.750 | 5.580 | 4.150 | 5.130 | 413,560,946 | 2,027,482,537 |
| 2019/05/06 | 5.350 | 5.490 | 4.530 | 4.690 | 379,302,332 | 1,902,201,194 |
| 2019/04/01 | 5.400 | 7.650 | 5.330 | 5.500 | 1,386,468,729 | 8,277,218,312 |
| 2019/03/01 | 4.660 | 5.710 | 4.560 | 5.260 | 809,640,883 | 4,086,662,356 |
| 2019/02/01 | 3.450 | 4.880 | 3.410 | 4.670 | 468,952,338 | 1,923,876,966 |
| 2019/01/02 | 3.940 | 5.100 | 3.240 | 3.510 | 651,018,766 | 2,569,896,578 |
| 2018/12/03 | 4.930 | 5.040 | 3.900 | 3.920 | 156,895,508 | 697,792,771 |
| 2018/11/01 | 3.990 | 5.420 | 3.900 | 4.850 | 394,212,880 | 1,789,726,475 |