日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.240 | 6.330 | 6.040 | 6.270 | 39,420,590 | 245,196,069 |
| 2026/03/02 | 6.610 | 6.640 | 5.770 | 6.160 | 267,918,650 | 1,686,547,901 |
| 2026/02/02 | 6.480 | 6.830 | 6.440 | 6.720 | 183,235,490 | 1,212,560,855 |
| 2026/01/05 | 6.700 | 7.260 | 6.470 | 6.560 | 642,016,905 | 4,332,009,066 |
| 2025/12/01 | 6.850 | 9.570 | 6.350 | 6.640 | 1,834,616,813 | 13,489,020,117 |
| 2025/11/03 | 5.800 | 7.290 | 5.750 | 6.910 | 974,885,399 | 6,275,824,756 |
| 2025/10/09 | 5.400 | 5.970 | 5.320 | 5.780 | 183,082,400 | 1,028,465,382 |
| 2025/09/01 | 5.560 | 5.770 | 5.310 | 5.400 | 181,607,280 | 1,000,656,112 |
| 2025/08/01 | 5.600 | 5.980 | 5.460 | 5.580 | 245,209,404 | 1,386,659,179 |
| 2025/07/01 | 5.580 | 5.790 | 5.510 | 5.580 | 195,529,002 | 1,097,895,346 |
| 2025/06/03 | 5.370 | 5.890 | 5.250 | 5.570 | 227,742,632 | 1,257,139,328 |
| 2025/05/06 | 5.470 | 5.600 | 5.290 | 5.360 | 168,451,449 | 914,691,368 |
| 2025/04/01 | 5.780 | 6.080 | 4.830 | 5.400 | 272,578,152 | 1,505,312,844 |
| 2025/03/03 | 5.560 | 6.130 | 5.450 | 5.770 | 359,472,884 | 2,058,880,943 |
| 2025/02/05 | 5.700 | 5.940 | 5.450 | 5.560 | 231,788,760 | 1,312,503,853 |
| 2025/01/02 | 6.360 | 6.570 | 5.070 | 5.670 | 330,317,446 | 1,954,653,486 |
| 2024/12/02 | 5.850 | 7.710 | 5.620 | 6.350 | 953,919,037 | 6,088,388,253 |
| 2024/11/01 | 5.470 | 5.900 | 5.300 | 5.860 | 281,522,529 | 1,585,675,644 |
| 2024/10/07 | 5.110 | 5.960 | 4.950 | 5.470 | 251,668,826 | 1,352,090,767 |
| 2024/09/02 | 4.620 | 5.430 | 4.170 | 5.420 | 129,158,380 | 634,167,645 |
| 2024/08/01 | 4.730 | 4.780 | 4.270 | 4.610 | 133,443,368 | 613,505,884 |
| 2024/07/01 | 5.070 | 5.290 | 4.330 | 4.730 | 203,389,664 | 987,456,818 |
| 2024/06/03 | 5.680 | 5.700 | 5.030 | 5.060 | 185,532,453 | 995,845,441 |
| 2024/05/06 | 5.520 | 6.250 | 5.490 | 5.670 | 272,156,661 | 1,560,138,059 |
| 2024/04/01 | 4.960 | 5.620 | 4.400 | 5.490 | 191,100,008 | 977,954,290 |
| 2024/03/01 | 4.560 | 5.040 | 4.420 | 4.960 | 137,768,160 | 653,709,919 |
| 2024/02/01 | 4.520 | 4.840 | 3.570 | 4.550 | 194,271,562 | 848,966,725 |
| 2024/01/02 | 5.160 | 5.250 | 4.490 | 4.550 | 172,859,116 | 840,527,451 |
| 2023/12/01 | 5.470 | 5.470 | 4.860 | 5.180 | 150,845,867 | 791,186,572 |
| 2023/11/01 | 5.220 | 5.820 | 5.160 | 5.440 | 265,911,731 | 1,438,582,464 |
| 2023/10/09 | 5.250 | 5.350 | 4.940 | 5.220 | 94,852,332 | 492,283,603 |
| 2023/09/01 | 5.080 | 5.360 | 5.060 | 5.250 | 128,184,846 | 664,958,888 |
| 2023/08/01 | 4.930 | 5.180 | 4.540 | 5.090 | 158,035,973 | 779,907,526 |
| 2023/07/03 | 4.780 | 4.950 | 4.720 | 4.930 | 96,124,338 | 465,722,417 |
| 2023/06/01 | 4.730 | 4.830 | 4.400 | 4.750 | 105,538,235 | 493,655,094 |
| 2023/05/04 | 4.850 | 4.970 | 4.740 | 4.750 | 97,105,955 | 468,778,997 |
| 2023/04/03 | 5.180 | 5.250 | 4.570 | 4.830 | 128,464,574 | 636,863,125 |
| 2023/03/01 | 5.570 | 5.660 | 5.100 | 5.210 | 135,522,767 | 729,790,100 |
| 2023/02/01 | 5.670 | 5.780 | 5.420 | 5.580 | 173,533,267 | 973,955,461 |
| 2023/01/03 | 5.170 | 5.710 | 5.130 | 5.660 | 166,977,459 | 904,600,384 |
| 2022/12/01 | 5.290 | 5.540 | 4.810 | 5.200 | 206,736,432 | 1,077,096,810 |
| 2022/11/01 | 5.060 | 5.560 | 5.020 | 5.210 | 157,903,864 | 823,073,891 |
| 2022/10/10 | 4.660 | 5.590 | 4.470 | 5.060 | 213,638,868 | 1,056,444,202 |
| 2022/09/01 | 5.270 | 5.870 | 4.670 | 4.670 | 259,279,119 | 1,327,509,089 |
| 2022/08/01 | 5.100 | 6.230 | 4.780 | 5.270 | 385,632,014 | 2,061,203,114 |
| 2022/07/01 | 4.960 | 5.170 | 4.680 | 5.050 | 217,590,964 | 1,080,339,136 |
| 2022/06/01 | 4.390 | 5.040 | 4.330 | 4.970 | 182,675,682 | 855,378,880 |
| 2022/05/05 | 4.090 | 4.650 | 3.970 | 4.410 | 205,608,199 | 880,003,091 |
| 2022/04/01 | 4.900 | 5.050 | 3.810 | 4.080 | 169,501,865 | 755,978,317 |
| 2022/03/01 | 6.120 | 6.220 | 4.700 | 4.930 | 302,061,443 | 1,659,072,475 |
| 2022/02/07 | 5.870 | 6.460 | 5.800 | 6.090 | 194,790,892 | 1,179,458,851 |
| 2022/01/04 | 6.800 | 7.130 | 5.720 | 5.810 | 282,253,535 | 1,796,543,750 |
| 2021/12/01 | 8.230 | 8.640 | 6.550 | 6.750 | 461,343,679 | 3,479,684,698 |
| 2021/11/01 | 5.210 | 8.760 | 5.200 | 8.230 | 681,476,666 | 4,668,115,162 |
| 2021/10/08 | 5.190 | 5.440 | 5.050 | 5.230 | 67,086,463 | 350,694,485 |
| 2021/09/01 | 5.540 | 6.090 | 5.060 | 5.150 | 134,117,746 | 732,282,893 |
| 2021/08/02 | 5.180 | 5.580 | 5.110 | 5.460 | 58,289,212 | 310,827,222 |
| 2021/07/01 | 5.550 | 5.580 | 5.080 | 5.180 | 47,069,220 | 251,702,653 |
| 2021/06/01 | 5.320 | 5.810 | 5.320 | 5.560 | 78,637,768 | 432,704,318 |
| 2021/05/06 | 5.460 | 5.650 | 5.270 | 5.350 | 46,665,384 | 253,509,698 |
| 2021/04/01 | 5.570 | 5.680 | 5.240 | 5.470 | 67,330,093 | 369,642,210 |
| 2021/03/01 | 6.770 | 6.800 | 5.430 | 5.570 | 104,732,577 | 643,319,854 |
| 2021/02/01 | 6.200 | 6.550 | 6.000 | 6.180 | 106,615,665 | 664,482,132 |
| 2021/01/04 | 6.460 | 7.020 | 5.990 | 6.240 | 152,193,437 | 978,223,316 |
| 2020/12/01 | 5.870 | 6.510 | 5.750 | 6.490 | 132,320,758 | 814,434,265 |
| 2020/11/02 | 5.690 | 7.220 | 5.520 | 5.910 | 227,190,734 | 1,382,455,616 |
| 2020/10/09 | 5.720 | 5.960 | 5.590 | 5.770 | 31,927,315 | 183,901,334 |
| 2020/09/01 | 5.970 | 5.970 | 5.460 | 5.720 | 68,953,955 | 398,553,859 |
| 2020/08/03 | 5.890 | 6.500 | 5.680 | 5.990 | 136,420,659 | 820,570,263 |
| 2020/07/01 | 5.400 | 6.100 | 5.340 | 5.820 | 92,418,748 | 523,552,207 |
| 2020/06/01 | 5.650 | 5.930 | 5.280 | 5.410 | 66,516,567 | 370,330,986 |
| 2020/05/06 | 5.260 | 5.630 | 5.120 | 5.570 | 30,139,787 | 162,604,150 |
| 2020/04/01 | 5.140 | 5.850 | 5.050 | 5.320 | 81,624,065 | 435,872,507 |
| 2020/03/02 | 5.550 | 5.910 | 5.030 | 5.140 | 49,403,246 | 267,148,052 |
| 2020/02/03 | 5.510 | 6.040 | 5.020 | 5.560 | 49,296,001 | 272,730,125 |
| 2020/01/02 | 6.160 | 6.590 | 5.970 | 6.120 | 36,013,042 | 223,640,990 |
| 2019/12/02 | 5.600 | 6.430 | 5.600 | 6.140 | 47,553,186 | 282,584,807 |
| 2019/11/01 | 5.420 | 5.870 | 5.300 | 5.650 | 29,166,056 | 162,163,271 |
| 2019/10/08 | 5.720 | 6.960 | 5.400 | 5.400 | 73,624,692 | 432,176,942 |
| 2019/09/02 | 5.610 | 6.380 | 5.610 | 5.720 | 34,597,268 | 201,702,072 |
| 2019/08/01 | 5.930 | 5.930 | 5.050 | 5.620 | 27,558,728 | 155,224,535 |
| 2019/07/01 | 6.430 | 6.590 | 5.860 | 5.920 | 24,386,746 | 151,197,825 |
| 2019/06/03 | 6.760 | 6.850 | 6.250 | 6.380 | 19,576,462 | 128,421,590 |
| 2019/05/06 | 6.900 | 7.250 | 6.500 | 6.750 | 39,064,873 | 267,594,380 |
| 2019/04/01 | 7.540 | 8.130 | 6.780 | 6.990 | 83,360,871 | 613,536,010 |
| 2019/03/01 | 7.360 | 8.120 | 7.250 | 7.570 | 105,754,171 | 801,087,845 |
| 2019/02/01 | 6.710 | 7.530 | 6.660 | 7.360 | 60,406,871 | 426,774,543 |
| 2019/01/02 | 7.260 | 7.570 | 6.590 | 6.700 | 76,114,359 | 535,083,943 |
| 2018/12/03 | 7.070 | 7.490 | 6.870 | 7.250 | 51,713,350 | 370,784,719 |
| 2018/11/01 | 7.390 | 7.570 | 6.900 | 6.990 | 61,749,848 | 445,370,778 |