日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.800 | 5.830 | 5.370 | 5.400 | 20,776,500 | 116,348,400 |
| 2026/03/02 | 6.300 | 6.360 | 5.360 | 5.700 | 212,391,258 | 1,259,480,159 |
| 2026/02/02 | 6.340 | 6.700 | 6.150 | 6.240 | 204,015,939 | 1,297,031,332 |
| 2026/01/05 | 5.620 | 7.690 | 5.560 | 6.570 | 849,940,625 | 5,405,622,375 |
| 2025/12/01 | 6.190 | 6.380 | 5.240 | 5.620 | 310,625,525 | 1,819,489,012 |
| 2025/11/03 | 5.710 | 6.470 | 5.640 | 6.200 | 362,326,051 | 2,175,767,936 |
| 2025/10/09 | 5.800 | 6.100 | 5.520 | 5.710 | 204,921,838 | 1,184,960,528 |
| 2025/09/01 | 5.660 | 6.450 | 5.420 | 5.630 | 412,845,135 | 2,390,373,331 |
| 2025/08/01 | 5.640 | 6.160 | 5.470 | 5.650 | 300,745,544 | 1,723,271,967 |
| 2025/07/01 | 6.210 | 6.300 | 5.620 | 5.630 | 334,671,498 | 1,987,948,698 |
| 2025/06/03 | 6.750 | 7.710 | 5.860 | 6.200 | 915,928,346 | 6,072,604,933 |
| 2025/05/06 | 5.540 | 7.450 | 5.450 | 6.790 | 916,420,443 | 5,780,321,944 |
| 2025/04/01 | 6.200 | 7.080 | 4.920 | 5.430 | 1,088,762,248 | 6,431,862,980 |
| 2025/03/03 | 4.850 | 9.350 | 4.750 | 5.940 | 1,096,187,150 | 6,821,024,540 |
| 2025/02/05 | 4.540 | 5.200 | 4.430 | 4.810 | 161,176,869 | 764,784,243 |
| 2025/01/02 | 4.600 | 4.810 | 4.090 | 4.480 | 102,609,669 | 461,230,462 |
| 2024/12/02 | 5.160 | 5.770 | 4.550 | 4.610 | 172,144,369 | 864,595,093 |
| 2024/11/01 | 4.910 | 5.390 | 4.720 | 5.140 | 181,734,728 | 915,943,029 |
| 2024/10/08 | 5.420 | 5.420 | 4.470 | 4.870 | 180,295,754 | 909,592,078 |
| 2024/09/02 | 4.130 | 4.990 | 3.790 | 4.950 | 108,003,683 | 482,236,444 |
| 2024/08/01 | 4.130 | 4.380 | 3.840 | 4.150 | 121,613,816 | 501,656,991 |
| 2024/07/01 | 4.180 | 4.390 | 3.750 | 4.110 | 101,123,779 | 415,365,922 |
| 2024/06/03 | 5.000 | 5.000 | 4.050 | 4.180 | 105,786,085 | 482,120,082 |
| 2024/05/06 | 5.300 | 5.870 | 5.000 | 5.010 | 207,698,413 | 1,099,763,096 |
| 2024/04/01 | 5.980 | 6.840 | 5.110 | 5.250 | 421,626,272 | 2,443,324,246 |
| 2024/03/01 | 4.700 | 6.680 | 4.620 | 5.970 | 387,387,788 | 2,127,727,425 |
| 2024/02/01 | 4.900 | 5.070 | 3.730 | 4.690 | 185,090,621 | 850,954,130 |
| 2024/01/02 | 6.000 | 6.600 | 4.920 | 4.930 | 188,321,127 | 1,056,952,325 |
| 2023/12/01 | 6.180 | 6.280 | 5.600 | 6.000 | 93,462,959 | 562,179,698 |
| 2023/11/01 | 6.120 | 6.360 | 6.060 | 6.140 | 73,309,507 | 452,319,658 |
| 2023/10/09 | 6.630 | 6.690 | 5.680 | 6.100 | 95,505,850 | 599,299,208 |
| 2023/09/01 | 6.620 | 6.870 | 6.170 | 6.680 | 103,748,942 | 683,186,783 |
| 2023/08/01 | 6.930 | 7.030 | 6.340 | 6.550 | 98,880,351 | 663,734,356 |
| 2023/07/03 | 6.700 | 7.250 | 6.490 | 6.940 | 173,768,642 | 1,189,446,354 |
| 2023/06/01 | 5.790 | 6.910 | 5.650 | 6.830 | 164,242,433 | 1,033,906,115 |
| 2023/05/04 | 6.740 | 6.870 | 5.790 | 5.820 | 146,472,790 | 923,510,940 |
| 2023/04/03 | 6.840 | 7.270 | 6.120 | 6.630 | 170,875,871 | 1,147,431,473 |
| 2023/03/01 | 7.640 | 8.000 | 6.330 | 6.830 | 352,730,824 | 2,539,661,932 |
| 2023/02/01 | 5.750 | 7.960 | 5.630 | 7.640 | 734,737,727 | 4,955,805,968 |
| 2023/01/03 | 6.100 | 6.440 | 5.630 | 5.750 | 359,015,720 | 2,146,914,005 |
| 2022/12/01 | 5.190 | 7.490 | 5.100 | 6.080 | 496,530,241 | 2,961,802,887 |
| 2022/11/01 | 4.860 | 5.290 | 4.810 | 5.160 | 108,272,754 | 544,611,952 |
| 2022/10/10 | 4.450 | 5.250 | 4.320 | 4.830 | 93,722,617 | 441,667,832 |
| 2022/09/01 | 4.880 | 5.110 | 4.370 | 4.440 | 92,351,765 | 434,053,295 |
| 2022/08/01 | 4.820 | 5.370 | 4.550 | 4.870 | 183,669,170 | 900,438,105 |
| 2022/07/01 | 4.880 | 4.950 | 4.450 | 4.830 | 101,106,409 | 483,035,868 |
| 2022/06/01 | 4.720 | 4.930 | 4.480 | 4.870 | 101,050,488 | 479,989,818 |
| 2022/05/05 | 4.390 | 4.770 | 4.310 | 4.740 | 80,071,489 | 364,525,453 |
| 2022/04/01 | 5.090 | 5.380 | 4.080 | 4.390 | 150,704,318 | 713,584,945 |
| 2022/03/01 | 5.050 | 5.220 | 4.570 | 5.100 | 175,391,480 | 874,326,527 |
| 2022/02/07 | 4.760 | 5.440 | 4.650 | 5.080 | 157,765,938 | 786,068,786 |
| 2022/01/04 | 4.920 | 5.200 | 4.460 | 4.710 | 119,689,644 | 577,203,308 |
| 2021/12/01 | 4.630 | 5.030 | 4.540 | 4.920 | 114,518,432 | 547,398,104 |
| 2021/11/01 | 4.450 | 4.720 | 4.270 | 4.630 | 116,079,096 | 524,387,316 |
| 2021/10/08 | 5.610 | 6.150 | 4.410 | 4.480 | 156,259,065 | 806,687,423 |
| 2021/09/01 | 5.150 | 6.250 | 5.110 | 5.570 | 344,106,134 | 1,899,465,859 |
| 2021/08/02 | 4.710 | 5.290 | 4.560 | 5.150 | 150,830,287 | 743,216,239 |
| 2021/07/01 | 4.440 | 5.350 | 4.370 | 4.710 | 302,066,902 | 1,425,000,610 |
| 2021/06/01 | 4.160 | 4.540 | 4.140 | 4.470 | 88,971,327 | 385,023,417 |
| 2021/05/06 | 4.160 | 4.390 | 4.110 | 4.150 | 68,219,036 | 286,690,498 |
| 2021/04/01 | 3.970 | 4.270 | 3.890 | 4.180 | 71,675,736 | 292,257,813 |
| 2021/03/01 | 3.950 | 4.120 | 3.830 | 3.970 | 60,364,054 | 239,494,384 |
| 2021/02/01 | 3.970 | 4.140 | 3.500 | 3.930 | 62,182,948 | 241,580,752 |
| 2021/01/04 | 4.710 | 4.710 | 4.180 | 4.200 | 56,283,682 | 250,462,384 |
| 2020/12/01 | 4.840 | 5.080 | 4.540 | 4.620 | 109,552,538 | 522,565,606 |
| 2020/11/02 | 4.570 | 4.950 | 4.560 | 4.850 | 49,033,862 | 232,052,751 |
| 2020/10/09 | 4.720 | 4.890 | 4.570 | 4.590 | 34,533,268 | 162,047,360 |
| 2020/09/01 | 5.110 | 5.170 | 4.640 | 4.690 | 81,365,964 | 398,896,638 |
| 2020/08/03 | 5.160 | 5.580 | 5.010 | 5.110 | 162,825,431 | 849,134,622 |
| 2020/07/01 | 4.690 | 5.420 | 4.630 | 5.140 | 256,650,918 | 1,275,555,062 |
| 2020/06/01 | 4.640 | 4.880 | 4.560 | 4.670 | 76,127,696 | 356,848,575 |
| 2020/05/06 | 4.460 | 5.120 | 4.420 | 4.630 | 108,817,976 | 506,819,723 |
| 2020/04/01 | 4.560 | 4.960 | 4.350 | 4.480 | 103,610,279 | 475,312,154 |
| 2020/03/02 | 4.550 | 5.160 | 4.510 | 4.590 | 162,254,958 | 763,003,939 |
| 2020/02/03 | 4.440 | 4.970 | 4.260 | 4.580 | 115,305,636 | 526,081,964 |
| 2020/01/02 | 5.150 | 5.550 | 4.870 | 4.930 | 102,451,617 | 525,064,537 |
| 2019/12/02 | 4.900 | 5.160 | 4.860 | 5.110 | 64,853,988 | 324,756,344 |
| 2019/11/01 | 5.140 | 5.200 | 4.760 | 4.880 | 36,108,272 | 180,360,818 |
| 2019/10/08 | 5.400 | 5.590 | 5.090 | 5.120 | 42,907,331 | 227,408,854 |
| 2019/09/02 | 5.580 | 5.880 | 5.360 | 5.380 | 102,200,215 | 567,211,193 |
| 2019/08/01 | 5.390 | 6.150 | 5.270 | 5.620 | 247,179,057 | 1,386,056,562 |
| 2019/07/01 | 5.750 | 6.300 | 5.320 | 5.470 | 162,109,481 | 925,645,136 |
| 2019/06/03 | 5.410 | 6.500 | 5.340 | 5.870 | 192,167,718 | 1,110,729,410 |
| 2019/05/06 | 5.670 | 5.810 | 5.200 | 5.380 | 77,197,521 | 425,744,328 |
| 2019/04/01 | 6.040 | 6.570 | 5.660 | 5.750 | 179,675,359 | 1,078,950,530 |
| 2019/03/01 | 5.670 | 6.220 | 5.610 | 6.020 | 176,139,512 | 1,035,700,330 |
| 2019/02/01 | 4.810 | 5.740 | 4.790 | 5.660 | 95,770,393 | 502,794,563 |
| 2019/01/02 | 4.940 | 5.290 | 4.760 | 4.780 | 72,723,044 | 359,433,644 |
| 2018/12/03 | 5.150 | 5.350 | 4.920 | 4.930 | 70,882,678 | 360,615,624 |
| 2018/11/01 | 4.870 | 5.530 | 4.830 | 5.060 | 121,603,000 | 616,831,217 |