日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.660 | 5.670 | 5.480 | 5.500 | 45,216,672 | 252,195,988 |
| 2026/03/02 | 5.960 | 6.060 | 5.330 | 5.590 | 566,217,624 | 3,247,258,073 |
| 2026/02/02 | 6.030 | 6.100 | 5.900 | 6.020 | 340,968,719 | 2,050,074,422 |
| 2026/01/05 | 6.010 | 6.300 | 6.000 | 6.050 | 710,247,898 | 4,325,409,698 |
| 2025/12/01 | 6.010 | 6.200 | 5.940 | 5.990 | 479,552,629 | 2,894,100,116 |
| 2025/11/03 | 6.400 | 6.440 | 5.950 | 6.010 | 428,248,126 | 2,655,138,381 |
| 2025/10/09 | 6.460 | 6.780 | 6.360 | 6.400 | 631,701,951 | 4,106,062,681 |
| 2025/09/01 | 6.670 | 6.740 | 6.190 | 6.470 | 781,371,318 | 5,092,587,565 |
| 2025/08/01 | 6.130 | 6.920 | 6.080 | 6.660 | 1,037,039,989 | 6,686,315,329 |
| 2025/07/01 | 5.850 | 6.470 | 5.760 | 6.150 | 858,405,508 | 5,199,791,364 |
| 2025/06/03 | 5.550 | 6.060 | 5.520 | 5.840 | 601,775,579 | 3,455,696,262 |
| 2025/05/06 | 5.680 | 5.940 | 5.520 | 5.570 | 415,950,857 | 2,361,560,990 |
| 2025/04/01 | 5.940 | 6.120 | 5.290 | 5.640 | 447,048,414 | 2,569,410,759 |
| 2025/03/03 | 6.010 | 6.200 | 5.890 | 5.920 | 487,553,717 | 2,927,760,070 |
| 2025/02/05 | 6.050 | 6.340 | 5.950 | 6.010 | 532,511,891 | 3,241,666,136 |
| 2025/01/02 | 6.250 | 6.320 | 5.700 | 6.010 | 501,389,770 | 3,043,435,903 |
| 2024/12/02 | 6.540 | 6.990 | 6.280 | 6.280 | 911,785,666 | 5,947,122,006 |
| 2024/11/01 | 6.360 | 7.500 | 6.150 | 6.570 | 1,918,537,622 | 12,748,682,498 |
| 2024/10/07 | 6.470 | 7.280 | 5.840 | 6.360 | 1,784,561,498 | 11,577,342,718 |
| 2024/09/02 | 4.900 | 6.600 | 4.740 | 6.600 | 816,044,189 | 4,659,612,319 |
| 2024/08/01 | 4.950 | 5.040 | 4.730 | 4.920 | 388,572,782 | 1,907,892,359 |
| 2024/07/01 | 4.680 | 5.010 | 4.450 | 4.980 | 407,046,950 | 1,945,684,421 |
| 2024/06/03 | 5.160 | 5.190 | 4.690 | 4.700 | 402,510,426 | 1,986,388,952 |
| 2024/05/06 | 5.330 | 5.360 | 5.080 | 5.170 | 375,736,779 | 1,966,982,038 |
| 2024/04/01 | 5.090 | 5.280 | 4.720 | 5.250 | 425,467,948 | 2,163,504,515 |
| 2024/03/01 | 5.430 | 5.480 | 4.960 | 5.030 | 478,440,912 | 2,499,853,765 |
| 2024/02/01 | 4.910 | 5.570 | 4.490 | 5.420 | 590,021,738 | 3,007,635,809 |
| 2024/01/02 | 5.390 | 5.410 | 4.760 | 4.950 | 373,795,671 | 1,916,637,303 |
| 2023/12/01 | 5.570 | 5.650 | 5.160 | 5.390 | 311,035,720 | 1,692,811,906 |
| 2023/11/01 | 5.650 | 5.890 | 5.550 | 5.580 | 493,776,846 | 2,798,480,274 |
| 2023/10/09 | 5.720 | 5.730 | 5.460 | 5.620 | 428,109,404 | 2,411,326,218 |
| 2023/09/01 | 6.090 | 6.120 | 5.740 | 5.750 | 717,583,437 | 4,251,681,864 |
| 2023/08/01 | 6.430 | 7.110 | 6.040 | 6.060 | 2,317,860,287 | 14,857,484,439 |
| 2023/07/03 | 5.570 | 6.740 | 5.570 | 6.510 | 557,281,574 | 3,398,024,397 |
| 2023/06/01 | 5.810 | 5.860 | 5.510 | 5.580 | 224,243,600 | 1,275,946,084 |
| 2023/05/04 | 5.860 | 6.270 | 5.670 | 5.820 | 490,887,136 | 2,898,688,538 |
| 2023/04/03 | 5.800 | 5.970 | 5.450 | 5.880 | 446,665,454 | 2,579,492,996 |
| 2023/03/01 | 5.800 | 6.130 | 5.580 | 5.810 | 483,601,025 | 2,819,393,975 |
| 2023/02/01 | 5.940 | 6.180 | 5.660 | 5.800 | 599,475,650 | 3,533,908,956 |
| 2023/01/03 | 5.300 | 6.220 | 5.240 | 5.920 | 739,450,851 | 4,192,686,325 |
| 2022/12/01 | 5.650 | 5.720 | 5.220 | 5.300 | 257,878,283 | 1,411,238,903 |
| 2022/11/01 | 5.170 | 5.770 | 5.160 | 5.580 | 383,071,796 | 2,076,249,134 |
| 2022/10/10 | 5.070 | 5.480 | 4.980 | 5.150 | 202,553,819 | 1,047,203,244 |
| 2022/09/01 | 5.750 | 5.800 | 5.040 | 5.060 | 426,775,208 | 2,309,920,813 |
| 2022/08/01 | 5.440 | 6.280 | 5.160 | 5.820 | 723,213,193 | 4,104,234,870 |
| 2022/07/01 | 5.740 | 5.750 | 5.300 | 5.450 | 304,483,502 | 1,692,928,271 |
| 2022/06/01 | 5.170 | 6.180 | 5.160 | 5.740 | 935,645,723 | 5,204,529,334 |
| 2022/05/05 | 4.960 | 5.220 | 4.860 | 5.180 | 294,125,386 | 1,486,803,826 |
| 2022/04/01 | 5.630 | 5.760 | 4.720 | 5.010 | 360,717,728 | 1,904,589,603 |
| 2022/03/01 | 5.920 | 6.000 | 5.200 | 5.660 | 398,184,674 | 2,267,661,718 |
| 2022/02/07 | 5.960 | 6.150 | 5.880 | 5.900 | 160,247,774 | 957,079,830 |
| 2022/01/04 | 6.610 | 6.650 | 5.900 | 5.910 | 353,162,679 | 2,213,447,090 |
| 2021/12/01 | 6.310 | 6.640 | 6.300 | 6.600 | 410,653,730 | 2,653,849,730 |
| 2021/11/01 | 6.230 | 6.500 | 6.210 | 6.320 | 239,245,195 | 1,510,833,406 |
| 2021/10/08 | 6.590 | 6.650 | 6.200 | 6.260 | 209,125,737 | 1,343,632,860 |
| 2021/09/01 | 6.550 | 7.140 | 6.450 | 6.560 | 624,572,710 | 4,169,022,839 |
| 2021/08/02 | 6.250 | 6.830 | 6.200 | 6.550 | 470,976,027 | 3,041,327,694 |
| 2021/07/01 | 6.750 | 6.790 | 6.240 | 6.290 | 301,244,890 | 1,963,363,570 |
| 2021/06/01 | 7.060 | 7.130 | 6.650 | 6.710 | 334,502,027 | 2,303,882,710 |
| 2021/05/06 | 6.700 | 7.250 | 6.620 | 7.070 | 356,249,631 | 2,461,684,950 |
| 2021/04/01 | 7.050 | 7.160 | 6.640 | 6.690 | 254,137,796 | 1,749,738,725 |
| 2021/03/01 | 7.390 | 7.640 | 7.020 | 7.030 | 409,133,308 | 2,974,399,149 |
| 2021/02/01 | 7.800 | 8.000 | 6.750 | 7.330 | 448,866,281 | 3,353,031,119 |
| 2021/01/04 | 9.510 | 9.680 | 7.380 | 7.800 | 1,181,734,521 | 10,154,053,871 |
| 2020/12/01 | 8.030 | 8.950 | 7.430 | 8.950 | 898,944,571 | 7,497,197,722 |
| 2020/11/02 | 7.510 | 8.250 | 7.420 | 8.030 | 522,657,744 | 4,078,037,047 |
| 2020/10/09 | 8.080 | 8.370 | 7.500 | 7.510 | 340,724,517 | 2,679,798,326 |
| 2020/09/01 | 8.200 | 8.440 | 7.680 | 7.950 | 583,231,866 | 4,705,223,078 |
| 2020/08/03 | 8.400 | 8.690 | 7.860 | 8.220 | 947,560,212 | 7,857,643,058 |
| 2020/07/01 | 6.480 | 9.970 | 6.430 | 8.270 | 2,997,288,808 | 23,341,386,592 |
| 2020/06/01 | 6.608 | 6.710 | 6.046 | 6.540 | 433,897,698 | 2,809,921,492 |
| 2020/05/06 | 6.531 | 6.769 | 6.415 | 6.485 | 187,103,141 | 1,225,525,573 |
| 2020/04/01 | 6.554 | 6.769 | 6.385 | 6.600 | 265,437,469 | 1,745,782,233 |
| 2020/03/02 | 7.277 | 7.923 | 6.508 | 6.554 | 701,474,609 | 4,956,268,849 |
| 2020/02/03 | 6.639 | 7.854 | 6.092 | 7.200 | 780,422,216 | 5,421,007,817 |
| 2020/01/02 | 7.615 | 7.815 | 7.177 | 7.246 | 470,023,158 | 3,507,900,333 |
| 2019/12/02 | 6.931 | 7.669 | 6.862 | 7.531 | 548,530,827 | 3,975,888,566 |
| 2019/11/01 | 7.139 | 7.300 | 6.746 | 6.877 | 208,027,656 | 1,459,418,020 |
| 2019/10/08 | 7.215 | 7.492 | 7.085 | 7.146 | 242,232,652 | 1,752,432,120 |
| 2019/09/02 | 7.008 | 7.754 | 7.000 | 7.192 | 527,290,648 | 3,816,793,355 |
| 2019/08/01 | 7.523 | 7.569 | 6.839 | 6.992 | 407,890,934 | 2,949,357,371 |
| 2019/07/01 | 7.531 | 7.969 | 7.154 | 7.592 | 642,561,530 | 4,858,729,009 |
| 2019/06/03 | 7.362 | 7.762 | 6.923 | 7.385 | 440,188,186 | 3,238,904,672 |
| 2019/05/06 | 7.462 | 7.631 | 6.985 | 7.308 | 530,212,657 | 3,895,207,284 |
| 2019/04/01 | 8.577 | 9.200 | 7.646 | 7.839 | 1,425,548,478 | 11,854,148,368 |
| 2019/03/01 | 7.523 | 8.577 | 7.323 | 8.531 | 1,650,678,188 | 13,186,442,704 |
| 2019/02/01 | 5.862 | 8.139 | 5.862 | 7.431 | 914,657,823 | 6,241,167,655 |
| 2019/01/02 | 5.723 | 6.292 | 5.677 | 5.792 | 524,585,623 | 3,079,842,192 |
| 2018/12/03 | 6.331 | 6.423 | 5.562 | 5.708 | 361,110,711 | 2,168,830,930 |
| 2018/11/01 | 5.700 | 6.554 | 5.646 | 6.123 | 932,244,274 | 5,598,826,048 |