日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.830 | 5.940 | 5.830 | 5.900 | 6,173,000 | 36,266,375 |
| 2026/03/02 | 6.110 | 6.110 | 5.540 | 5.790 | 126,851,674 | 746,839,230 |
| 2026/02/02 | 6.150 | 6.360 | 6.090 | 6.110 | 56,538,681 | 349,267,701 |
| 2026/01/02 | 5.990 | 6.390 | 5.920 | 6.140 | 102,612,108 | 626,959,979 |
| 2025/12/01 | 6.250 | 6.520 | 5.900 | 5.950 | 89,693,937 | 552,066,182 |
| 2025/11/03 | 6.180 | 6.670 | 6.130 | 6.260 | 285,726,759 | 1,802,935,849 |
| 2025/10/02 | 6.090 | 6.250 | 5.870 | 6.190 | 99,868,987 | 609,200,820 |
| 2025/09/01 | 6.050 | 6.590 | 5.850 | 6.070 | 205,753,201 | 1,263,324,654 |
| 2025/08/01 | 6.430 | 6.490 | 5.830 | 6.060 | 235,473,149 | 1,460,522,206 |
| 2025/07/02 | 5.600 | 6.710 | 5.600 | 6.430 | 246,752,430 | 1,501,488,536 |
| 2025/06/02 | 5.320 | 5.660 | 5.100 | 5.600 | 180,074,514 | 976,003,865 |
| 2025/05/02 | 5.180 | 5.430 | 5.080 | 5.340 | 104,056,620 | 547,077,679 |
| 2025/04/01 | 5.270 | 5.340 | 4.590 | 5.130 | 166,690,718 | 847,205,574 |
| 2025/03/03 | 5.080 | 5.410 | 4.940 | 5.230 | 121,766,077 | 628,921,787 |
| 2025/02/03 | 4.830 | 5.290 | 4.680 | 5.020 | 150,815,933 | 747,292,948 |
| 2025/01/02 | 4.950 | 4.970 | 4.630 | 4.800 | 69,067,735 | 334,115,168 |
| 2024/12/02 | 4.700 | 5.060 | 4.680 | 4.960 | 105,905,313 | 513,640,768 |
| 2024/11/01 | 4.880 | 5.180 | 4.590 | 4.680 | 82,053,876 | 396,525,355 |
| 2024/10/02 | 5.060 | 5.870 | 4.790 | 4.880 | 188,372,708 | 970,119,446 |
| 2024/09/02 | 4.490 | 5.250 | 4.270 | 5.060 | 151,057,746 | 720,167,804 |
| 2024/08/01 | 4.420 | 4.530 | 4.190 | 4.460 | 70,973,814 | 312,284,781 |
| 2024/07/02 | 4.280 | 4.580 | 4.250 | 4.380 | 84,068,378 | 367,588,982 |
| 2024/06/03 | 4.490 | 4.600 | 4.140 | 4.250 | 150,065,932 | 655,788,122 |
| 2024/05/02 | 4.790 | 5.190 | 4.430 | 4.440 | 136,331,500 | 642,462,193 |
| 2024/04/02 | 4.300 | 4.850 | 4.200 | 4.720 | 141,355,747 | 638,574,587 |
| 2024/03/01 | 4.270 | 4.340 | 4.150 | 4.270 | 47,508,341 | 202,266,761 |
| 2024/02/01 | 3.990 | 4.410 | 3.900 | 4.290 | 48,290,550 | 200,285,056 |
| 2024/01/02 | 4.490 | 4.540 | 3.710 | 4.000 | 91,579,673 | 383,260,931 |
| 2023/12/01 | 4.150 | 4.490 | 4.090 | 4.490 | 52,025,108 | 223,968,089 |
| 2023/11/01 | 3.980 | 4.210 | 3.920 | 4.170 | 54,806,221 | 223,061,319 |
| 2023/10/03 | 3.910 | 4.080 | 3.750 | 3.970 | 34,561,611 | 135,740,727 |
| 2023/09/01 | 4.090 | 4.130 | 3.880 | 3.910 | 38,454,695 | 153,914,916 |
| 2023/08/01 | 4.190 | 4.330 | 3.570 | 4.080 | 119,431,488 | 482,801,790 |
| 2023/07/03 | 4.290 | 4.360 | 4.010 | 4.200 | 44,660,831 | 188,245,402 |
| 2023/06/01 | 4.660 | 4.850 | 4.130 | 4.300 | 53,339,782 | 239,228,922 |
| 2023/05/02 | 5.210 | 5.400 | 4.590 | 4.660 | 70,399,485 | 349,533,443 |
| 2023/04/03 | 4.720 | 5.300 | 4.700 | 5.210 | 82,797,355 | 412,537,821 |
| 2023/03/01 | 4.520 | 4.960 | 4.500 | 4.750 | 96,727,399 | 452,926,045 |
| 2023/02/01 | 4.840 | 4.920 | 4.420 | 4.530 | 63,614,607 | 297,557,324 |
| 2023/01/03 | 4.750 | 5.010 | 4.640 | 4.800 | 48,628,048 | 233,414,630 |
| 2022/12/01 | 4.340 | 4.830 | 4.130 | 4.740 | 87,705,346 | 395,551,110 |
| 2022/11/01 | 3.320 | 4.280 | 3.280 | 4.270 | 136,751,612 | 517,946,730 |
| 2022/10/03 | 4.010 | 4.150 | 3.220 | 3.280 | 99,762,496 | 365,629,547 |
| 2022/09/01 | 4.380 | 4.590 | 3.920 | 4.020 | 37,337,176 | 157,842,911 |
| 2022/08/01 | 4.900 | 4.900 | 4.330 | 4.430 | 41,899,737 | 194,414,779 |
| 2022/07/04 | 4.770 | 4.970 | 4.560 | 4.940 | 69,584,970 | 334,703,705 |
| 2022/06/01 | 5.070 | 5.170 | 4.510 | 4.790 | 75,830,002 | 370,429,559 |
| 2022/05/03 | 5.060 | 5.070 | 4.760 | 5.030 | 48,936,390 | 243,703,222 |
| 2022/04/01 | 5.160 | 5.340 | 4.790 | 5.070 | 29,114,865 | 148,194,662 |
| 2022/03/01 | 5.520 | 5.580 | 4.200 | 5.160 | 126,559,137 | 647,349,985 |
| 2022/02/04 | 5.610 | 5.830 | 5.420 | 5.520 | 28,517,048 | 159,552,883 |
| 2022/01/03 | 5.630 | 5.900 | 5.310 | 5.630 | 67,697,007 | 380,287,936 |
| 2021/12/01 | 5.310 | 6.100 | 5.230 | 5.630 | 72,839,187 | 405,532,173 |
| 2021/11/01 | 5.880 | 5.880 | 5.260 | 5.390 | 46,950,209 | 263,038,545 |
| 2021/10/04 | 6.110 | 6.180 | 5.760 | 5.880 | 43,476,825 | 260,100,105 |
| 2021/09/01 | 6.330 | 6.390 | 5.730 | 6.100 | 91,602,529 | 562,210,521 |
| 2021/08/02 | 6.460 | 6.550 | 5.800 | 6.330 | 104,080,177 | 654,143,912 |
| 2021/07/02 | 7.570 | 7.680 | 5.760 | 6.430 | 163,277,691 | 1,120,084,960 |
| 2021/06/01 | 7.060 | 8.190 | 6.740 | 7.590 | 190,223,850 | 1,406,705,370 |
| 2021/05/03 | 6.480 | 7.280 | 6.270 | 7.090 | 107,262,062 | 727,236,780 |
| 2021/04/01 | 6.480 | 6.530 | 6.230 | 6.470 | 56,164,443 | 360,996,957 |
| 2021/03/01 | 6.600 | 6.870 | 5.950 | 6.380 | 70,786,314 | 456,571,725 |
| 2021/02/01 | 5.920 | 6.780 | 5.910 | 6.540 | 124,277,377 | 781,394,007 |
| 2021/01/04 | 5.780 | 6.260 | 5.730 | 5.920 | 99,321,044 | 588,228,883 |
| 2020/12/01 | 5.920 | 6.080 | 5.660 | 5.790 | 60,337,945 | 353,731,202 |
| 2020/11/02 | 5.370 | 6.070 | 5.310 | 5.930 | 62,378,756 | 353,687,546 |
| 2020/10/05 | 5.100 | 5.780 | 5.070 | 5.380 | 50,612,304 | 269,890,111 |
| 2020/09/01 | 5.410 | 5.440 | 4.950 | 5.130 | 36,309,753 | 189,990,782 |
| 2020/08/03 | 5.000 | 5.650 | 4.990 | 5.400 | 66,336,208 | 348,928,454 |
| 2020/07/02 | 4.650 | 5.260 | 4.650 | 4.960 | 68,558,013 | 334,563,103 |
| 2020/06/01 | 4.300 | 5.150 | 4.260 | 4.680 | 72,571,813 | 333,648,910 |
| 2020/05/04 | 4.650 | 4.740 | 4.200 | 4.300 | 53,968,415 | 241,373,736 |
| 2020/04/01 | 4.800 | 4.920 | 4.490 | 4.700 | 46,035,807 | 217,634,277 |
| 2020/03/02 | 5.420 | 5.860 | 4.200 | 4.830 | 127,815,692 | 648,984,176 |
| 2020/02/03 | 5.260 | 5.560 | 5.250 | 5.420 | 53,581,497 | 287,866,592 |
| 2020/01/02 | 5.920 | 6.080 | 5.230 | 5.320 | 37,097,731 | 209,138,458 |
| 2019/12/02 | 5.430 | 5.900 | 5.280 | 5.900 | 44,383,110 | 249,765,951 |
| 2019/11/01 | 5.320 | 5.630 | 5.280 | 5.450 | 37,319,767 | 202,273,137 |
| 2019/10/02 | 5.300 | 5.650 | 5.210 | 5.360 | 49,131,825 | 264,329,218 |
| 2019/09/02 | 5.500 | 5.810 | 5.230 | 5.260 | 38,966,529 | 212,367,583 |
| 2019/08/01 | 5.960 | 5.960 | 5.110 | 5.520 | 72,753,423 | 410,147,422 |
| 2019/07/02 | 6.290 | 6.380 | 5.900 | 5.950 | 33,519,694 | 205,475,724 |
| 2019/06/03 | 5.870 | 6.360 | 5.810 | 6.250 | 59,217,548 | 359,598,560 |
| 2019/05/02 | 6.350 | 6.350 | 5.610 | 5.940 | 141,468,669 | 857,653,805 |
| 2019/04/01 | 7.220 | 7.400 | 6.150 | 6.250 | 155,019,469 | 1,047,156,513 |
| 2019/03/01 | 7.320 | 7.690 | 6.730 | 7.140 | 91,973,660 | 664,049,825 |
| 2019/02/01 | 6.360 | 7.500 | 6.300 | 7.360 | 75,284,450 | 517,957,016 |
| 2019/01/02 | 5.890 | 6.310 | 5.580 | 6.310 | 46,456,528 | 279,784,439 |
| 2018/12/03 | 6.270 | 6.330 | 5.590 | 5.860 | 59,892,907 | 360,106,103 |
| 2018/11/01 | 6.100 | 6.490 | 6.020 | 6.300 | 49,587,119 | 308,803,783 |