日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.880 | 6.370 | 5.770 | 5.790 | 97,262,106 | 578,952,685 |
| 2026/03/02 | 6.230 | 6.750 | 5.560 | 5.810 | 397,502,465 | 2,419,796,255 |
| 2026/02/02 | 6.370 | 6.450 | 6.120 | 6.290 | 172,328,679 | 1,086,963,142 |
| 2026/01/05 | 5.950 | 7.000 | 5.950 | 6.510 | 494,598,255 | 3,141,935,414 |
| 2025/12/01 | 6.160 | 6.230 | 5.760 | 5.950 | 211,979,476 | 1,277,176,342 |
| 2025/11/03 | 6.280 | 6.420 | 5.930 | 6.170 | 261,260,809 | 1,619,817,015 |
| 2025/10/09 | 6.680 | 7.240 | 6.240 | 6.300 | 370,600,549 | 2,451,522,631 |
| 2025/09/01 | 7.090 | 7.710 | 6.480 | 6.690 | 562,993,120 | 3,936,729,391 |
| 2025/08/01 | 7.030 | 8.060 | 6.930 | 7.100 | 975,429,584 | 7,101,127,371 |
| 2025/07/01 | 6.190 | 7.410 | 6.160 | 6.930 | 1,125,099,317 | 7,507,225,192 |
| 2025/06/03 | 6.210 | 6.970 | 6.060 | 6.210 | 810,688,090 | 5,158,002,972 |
| 2025/05/06 | 6.090 | 7.590 | 6.010 | 6.270 | 1,611,915,480 | 10,461,331,465 |
| 2025/04/01 | 4.670 | 8.690 | 4.650 | 6.090 | 2,251,640,951 | 13,566,136,729 |
| 2025/03/03 | 4.370 | 5.260 | 4.360 | 4.720 | 351,619,398 | 1,644,699,734 |
| 2025/02/05 | 4.350 | 4.520 | 4.270 | 4.360 | 166,812,317 | 729,803,886 |
| 2025/01/02 | 4.480 | 5.000 | 3.890 | 4.360 | 248,452,809 | 1,101,267,075 |
| 2024/12/02 | 4.590 | 5.030 | 4.340 | 4.470 | 237,791,036 | 1,095,622,198 |
| 2024/11/01 | 4.430 | 4.680 | 4.230 | 4.590 | 239,615,350 | 1,074,075,806 |
| 2024/10/07 | 4.000 | 4.630 | 3.920 | 4.420 | 237,095,659 | 1,005,878,333 |
| 2024/09/02 | 3.710 | 4.240 | 3.400 | 4.210 | 119,599,371 | 465,241,553 |
| 2024/08/01 | 3.730 | 3.930 | 3.510 | 3.720 | 131,336,204 | 488,899,019 |
| 2024/07/01 | 3.670 | 3.800 | 3.490 | 3.740 | 151,315,623 | 556,084,914 |
| 2024/06/03 | 4.530 | 4.540 | 3.510 | 3.630 | 212,868,161 | 862,648,222 |
| 2024/05/06 | 4.310 | 5.200 | 4.180 | 4.590 | 359,883,706 | 1,644,668,536 |
| 2024/04/01 | 3.930 | 4.280 | 3.400 | 4.280 | 261,049,545 | 1,037,019,317 |
| 2024/03/01 | 3.660 | 4.520 | 3.470 | 3.970 | 365,448,868 | 1,427,077,829 |
| 2024/02/01 | 3.860 | 3.970 | 2.910 | 3.650 | 228,234,640 | 821,074,117 |
| 2024/01/02 | 4.830 | 4.980 | 3.860 | 3.880 | 152,672,940 | 669,852,524 |
| 2023/12/01 | 5.030 | 5.110 | 4.640 | 4.810 | 139,402,371 | 682,723,111 |
| 2023/11/01 | 4.970 | 5.110 | 4.840 | 5.010 | 166,923,253 | 831,695,108 |
| 2023/10/09 | 4.970 | 5.010 | 4.470 | 4.970 | 91,759,366 | 445,491,721 |
| 2023/09/01 | 4.880 | 5.020 | 4.590 | 4.970 | 106,372,322 | 517,501,346 |
| 2023/08/01 | 4.910 | 4.940 | 4.550 | 4.860 | 114,146,867 | 549,617,164 |
| 2023/07/03 | 4.660 | 4.950 | 4.650 | 4.910 | 82,095,299 | 393,441,720 |
| 2023/06/01 | 4.960 | 5.060 | 4.360 | 4.720 | 108,551,041 | 518,331,220 |
| 2023/05/04 | 5.040 | 5.210 | 4.940 | 4.950 | 82,756,876 | 416,680,870 |
| 2023/04/03 | 5.300 | 5.320 | 4.720 | 5.030 | 89,307,236 | 454,797,099 |
| 2023/03/01 | 5.550 | 5.550 | 5.100 | 5.280 | 82,993,860 | 445,677,028 |
| 2023/02/01 | 5.550 | 5.660 | 5.370 | 5.520 | 106,804,928 | 590,097,227 |
| 2023/01/03 | 5.090 | 5.810 | 5.090 | 5.670 | 75,468,529 | 408,662,084 |
| 2022/12/01 | 5.450 | 5.550 | 5.020 | 5.140 | 134,749,037 | 712,822,405 |
| 2022/11/01 | 5.190 | 5.630 | 5.100 | 5.410 | 226,387,889 | 1,207,213,418 |
| 2022/10/10 | 5.300 | 5.610 | 4.970 | 5.050 | 164,972,339 | 863,217,763 |
| 2022/09/01 | 5.340 | 5.480 | 4.800 | 5.250 | 259,655,826 | 1,354,754,272 |
| 2022/08/01 | 4.730 | 5.490 | 4.420 | 5.380 | 504,342,089 | 2,524,232,155 |
| 2022/07/01 | 4.790 | 5.030 | 4.610 | 4.710 | 138,544,697 | 662,936,375 |
| 2022/06/01 | 4.640 | 4.840 | 4.530 | 4.750 | 160,629,829 | 753,353,898 |
| 2022/05/05 | 4.160 | 4.900 | 4.110 | 4.650 | 310,300,352 | 1,382,388,068 |
| 2022/04/01 | 5.280 | 6.090 | 3.700 | 4.210 | 416,995,911 | 2,009,920,291 |
| 2022/03/01 | 5.600 | 5.750 | 4.800 | 5.290 | 207,605,851 | 1,112,767,361 |
| 2022/02/07 | 5.560 | 6.250 | 5.480 | 5.580 | 211,271,170 | 1,207,942,914 |
| 2022/01/04 | 6.140 | 6.500 | 5.430 | 5.480 | 182,721,921 | 1,075,775,309 |
| 2021/12/01 | 5.630 | 6.140 | 5.570 | 6.130 | 114,920,687 | 674,297,130 |
| 2021/11/01 | 5.350 | 5.970 | 5.220 | 5.650 | 85,592,579 | 474,824,832 |
| 2021/10/08 | 5.920 | 6.140 | 5.220 | 5.340 | 55,268,848 | 312,545,335 |
| 2021/09/01 | 6.060 | 6.180 | 5.790 | 5.910 | 107,800,469 | 645,185,806 |
| 2021/08/02 | 6.260 | 6.880 | 5.890 | 6.060 | 163,598,747 | 1,026,173,140 |
| 2021/07/01 | 7.200 | 7.270 | 6.080 | 6.240 | 228,317,171 | 1,529,154,252 |
| 2021/06/01 | 7.010 | 7.510 | 6.500 | 7.120 | 353,060,179 | 2,483,778,359 |
| 2021/05/06 | 6.210 | 7.390 | 5.910 | 6.990 | 308,133,134 | 2,041,382,012 |
| 2021/04/01 | 5.700 | 6.920 | 5.540 | 6.220 | 253,791,164 | 1,546,857,144 |
| 2021/03/01 | 5.830 | 6.670 | 5.680 | 5.700 | 193,299,663 | 1,153,998,988 |
| 2021/02/01 | 5.050 | 6.310 | 5.010 | 5.830 | 191,156,924 | 1,060,920,928 |
| 2021/01/04 | 5.490 | 5.650 | 4.880 | 5.050 | 83,378,230 | 439,194,826 |
| 2020/12/01 | 5.890 | 6.360 | 5.350 | 5.490 | 98,507,312 | 568,633,458 |
| 2020/11/02 | 5.850 | 6.400 | 5.680 | 5.900 | 99,641,020 | 593,611,376 |
| 2020/10/09 | 6.830 | 7.200 | 5.800 | 5.840 | 91,158,932 | 585,012,446 |
| 2020/09/01 | 7.720 | 7.740 | 6.760 | 6.780 | 153,563,651 | 1,113,336,469 |
| 2020/08/03 | 9.320 | 9.320 | 7.570 | 7.760 | 388,248,248 | 3,297,198,246 |
| 2020/07/01 | 6.860 | 9.490 | 6.810 | 9.320 | 795,631,530 | 6,460,528,023 |
| 2020/06/01 | 6.920 | 7.910 | 6.610 | 6.780 | 419,101,788 | 2,956,763,114 |
| 2020/05/06 | 7.200 | 7.740 | 6.550 | 6.900 | 198,092,176 | 1,405,959,219 |
| 2020/04/01 | 7.690 | 8.500 | 6.900 | 7.260 | 447,765,637 | 3,397,421,770 |
| 2020/03/02 | 7.200 | 9.000 | 6.340 | 7.700 | 430,009,842 | 3,250,874,405 |
| 2020/02/03 | 6.640 | 8.350 | 6.010 | 7.080 | 510,820,603 | 3,585,960,633 |
| 2020/01/02 | 6.300 | 9.680 | 6.290 | 7.380 | 595,564,534 | 4,414,622,108 |
| 2019/12/02 | 5.230 | 6.560 | 5.060 | 6.290 | 236,440,912 | 1,367,810,675 |
| 2019/11/01 | 6.410 | 7.160 | 5.170 | 5.230 | 338,476,683 | 2,028,321,522 |
| 2019/10/08 | 6.060 | 6.770 | 5.640 | 6.560 | 269,383,951 | 1,685,670,073 |
| 2019/09/02 | 4.940 | 6.700 | 4.940 | 5.990 | 376,211,455 | 2,122,773,134 |
| 2019/08/01 | 4.920 | 5.270 | 4.440 | 4.960 | 111,775,970 | 547,422,813 |
| 2019/07/01 | 5.150 | 5.360 | 4.900 | 4.920 | 77,126,122 | 391,993,515 |
| 2019/06/03 | 5.780 | 5.870 | 5.020 | 5.060 | 118,989,097 | 646,408,269 |
| 2019/05/06 | 5.350 | 5.970 | 4.850 | 5.790 | 264,153,657 | 1,450,203,576 |
| 2019/04/01 | 5.700 | 7.120 | 5.250 | 5.660 | 239,026,336 | 1,418,023,738 |
| 2019/03/01 | 5.210 | 5.800 | 5.150 | 5.670 | 110,212,964 | 601,487,251 |
| 2019/02/01 | 4.370 | 5.250 | 4.360 | 5.200 | 60,129,068 | 288,318,881 |
| 2019/01/02 | 4.460 | 4.730 | 4.320 | 4.350 | 30,369,590 | 135,600,219 |
| 2018/12/03 | 5.060 | 5.140 | 4.400 | 4.460 | 33,018,871 | 157,334,920 |
| 2018/11/01 | 4.500 | 5.350 | 4.500 | 4.950 | 53,397,771 | 257,644,245 |