日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.575 | 5.600 | 5.575 | 5.590 | 300 | 1,675 |
| 2026/03/02 | 5.945 | 5.950 | 5.485 | 5.500 | 55,200 | 315,744 |
| 2026/02/02 | 5.860 | 6.240 | 5.845 | 6.010 | 180,650 | 1,081,867 |
| 2026/01/02 | 5.930 | 6.095 | 5.810 | 5.930 | 209,896 | 1,247,044 |
| 2025/12/01 | 6.080 | 6.080 | 5.835 | 5.850 | 239,349 | 1,426,819 |
| 2025/11/03 | 6.040 | 6.185 | 5.905 | 6.055 | 130,029 | 786,187 |
| 2025/10/02 | 6.290 | 6.395 | 6.035 | 6.045 | 290,093 | 1,796,038 |
| 2025/09/01 | 6.370 | 6.505 | 6.240 | 6.390 | 310,754 | 1,981,445 |
| 2025/08/01 | 5.830 | 6.390 | 5.810 | 6.355 | 179,700 | 1,095,496 |
| 2025/07/02 | 5.850 | 6.080 | 5.815 | 5.855 | 193,188 | 1,139,809 |
| 2025/06/02 | 5.845 | 5.955 | 5.600 | 5.845 | 145,639 | 846,344 |
| 2025/05/02 | 5.740 | 6.020 | 5.740 | 5.915 | 165,850 | 970,844 |
| 2025/04/01 | 5.780 | 5.805 | 5.020 | 5.740 | 324,808 | 1,814,458 |
| 2025/03/03 | 5.545 | 6.110 | 5.545 | 5.790 | 527,000 | 3,028,932 |
| 2025/02/03 | 5.530 | 5.715 | 5.340 | 5.545 | 209,758 | 1,160,486 |
| 2025/01/02 | 5.555 | 5.555 | 5.255 | 5.475 | 757,300 | 4,134,858 |
| 2024/12/02 | 5.480 | 5.900 | 5.450 | 5.645 | 579,472 | 3,255,908 |
| 2024/11/01 | 5.620 | 6.010 | 5.400 | 5.475 | 1,863,455 | 10,484,263 |
| 2024/10/02 | 6.265 | 7.225 | 5.455 | 5.660 | 658,169 | 4,048,562 |
| 2024/09/02 | 4.738 | 6.190 | 4.510 | 6.140 | 443,350 | 2,391,651 |
| 2024/08/01 | 4.632 | 4.828 | 4.528 | 4.822 | 265,242 | 1,247,300 |
| 2024/07/02 | 4.884 | 4.990 | 4.574 | 4.728 | 440,640 | 2,112,428 |
| 2024/06/03 | 5.305 | 5.390 | 4.918 | 4.918 | 519,281 | 2,665,339 |
| 2024/05/02 | 5.685 | 5.940 | 5.260 | 5.265 | 380,479 | 2,106,902 |
| 2024/04/02 | 5.560 | 5.700 | 5.370 | 5.640 | 50,587 | 281,643 |
| 2024/03/01 | 5.540 | 5.645 | 5.340 | 5.510 | 144,382 | 795,364 |
| 2024/02/01 | 4.898 | 5.540 | 4.826 | 5.535 | 158,737 | 825,392 |
| 2024/01/02 | 5.325 | 5.325 | 4.742 | 4.822 | 766,208 | 3,872,032 |
| 2023/12/01 | 5.475 | 5.475 | 5.005 | 5.410 | 690,894 | 3,690,237 |
| 2023/11/01 | 5.520 | 5.760 | 5.445 | 5.510 | 471,552 | 2,621,239 |
| 2023/10/03 | 5.570 | 5.795 | 5.300 | 5.445 | 154,889 | 856,148 |
| 2023/09/01 | 6.135 | 6.175 | 5.715 | 5.815 | 186,017 | 1,108,661 |
| 2023/08/01 | 6.620 | 6.620 | 5.800 | 5.940 | 961,045 | 6,001,726 |
| 2023/07/03 | 5.830 | 6.705 | 5.785 | 6.590 | 411,609 | 2,563,295 |
| 2023/06/01 | 5.680 | 6.325 | 5.680 | 5.830 | 566,165 | 3,328,342 |
| 2023/05/02 | 6.535 | 6.535 | 5.660 | 5.690 | 364,495 | 2,225,241 |
| 2023/04/03 | 6.940 | 6.940 | 6.365 | 6.510 | 317,075 | 2,120,835 |
| 2023/03/01 | 7.005 | 7.250 | 6.545 | 6.970 | 1,123,422 | 7,799,357 |
| 2023/02/01 | 7.505 | 7.620 | 6.935 | 6.980 | 864,658 | 6,277,417 |
| 2023/01/03 | 6.700 | 7.725 | 6.595 | 7.475 | 2,373,450 | 16,907,864 |
| 2022/12/01 | 6.535 | 6.920 | 6.340 | 6.710 | 659,800 | 4,371,999 |
| 2022/11/01 | 5.060 | 6.290 | 5.030 | 6.260 | 375,850 | 2,127,311 |
| 2022/10/03 | 6.180 | 6.655 | 4.996 | 5.010 | 459,800 | 2,625,572 |
| 2022/09/01 | 6.905 | 6.955 | 6.280 | 6.280 | 294,300 | 1,943,851 |
| 2022/08/01 | 7.000 | 7.145 | 6.730 | 6.925 | 379,750 | 2,639,262 |
| 2022/07/04 | 7.700 | 7.770 | 6.975 | 6.990 | 876,150 | 6,447,368 |
| 2022/06/01 | 6.940 | 7.895 | 6.900 | 7.780 | 802,050 | 5,918,126 |
| 2022/05/03 | 6.800 | 7.055 | 6.215 | 7.045 | 368,950 | 2,501,019 |
| 2022/04/01 | 7.055 | 7.255 | 6.555 | 6.925 | 356,000 | 2,473,310 |
| 2022/03/01 | 8.085 | 8.130 | 6.325 | 7.170 | 1,144,950 | 8,504,116 |
| 2022/02/04 | 8.145 | 8.435 | 7.840 | 7.990 | 327,850 | 2,656,404 |
| 2022/01/03 | 8.805 | 8.880 | 7.920 | 8.000 | 632,100 | 5,310,430 |
| 2021/12/01 | 9.135 | 9.565 | 8.650 | 8.855 | 3,525,250 | 31,907,919 |
| 2021/11/01 | 9.010 | 9.410 | 8.985 | 9.040 | 1,143,650 | 10,420,081 |
| 2021/10/04 | 8.900 | 9.640 | 8.740 | 9.280 | 889,900 | 8,133,686 |
| 2021/09/01 | 9.160 | 9.480 | 8.695 | 9.095 | 1,070,050 | 9,745,480 |
| 2021/08/02 | 9.180 | 9.805 | 8.905 | 9.105 | 1,390,000 | 12,855,762 |
| 2021/07/02 | 10.490 | 10.490 | 8.710 | 9.160 | 2,528,550 | 24,558,541 |
| 2021/06/01 | 11.180 | 11.500 | 10.220 | 10.490 | 3,441,000 | 37,326,247 |
| 2021/05/03 | 10.910 | 11.340 | 10.270 | 11.340 | 1,663,200 | 18,236,988 |
| 2021/04/01 | 10.560 | 11.150 | 10.320 | 10.890 | 1,232,900 | 13,229,017 |
| 2021/03/01 | 11.300 | 11.650 | 9.970 | 10.400 | 1,945,850 | 21,073,555 |
| 2021/02/01 | 11.100 | 13.100 | 10.840 | 11.150 | 3,153,850 | 36,419,082 |
| 2021/01/04 | 10.990 | 11.660 | 10.660 | 10.750 | 3,569,900 | 39,322,448 |
| 2020/12/01 | 9.800 | 10.950 | 9.780 | 10.950 | 1,356,550 | 14,067,423 |
| 2020/11/02 | 9.360 | 10.240 | 9.325 | 9.815 | 1,770,350 | 17,145,839 |
| 2020/10/05 | 9.535 | 10.210 | 9.330 | 9.330 | 1,116,525 | 10,720,035 |
| 2020/09/01 | 9.810 | 10.180 | 9.115 | 9.365 | 1,199,625 | 11,537,393 |
| 2020/08/03 | 8.700 | 10.060 | 8.580 | 9.900 | 1,135,400 | 10,570,574 |
| 2020/07/02 | 7.700 | 8.850 | 7.645 | 8.720 | 3,153,400 | 25,948,540 |
| 2020/06/01 | 7.005 | 7.825 | 7.000 | 7.440 | 2,507,500 | 18,348,631 |
| 2020/05/04 | 6.440 | 7.030 | 6.350 | 6.770 | 1,169,900 | 7,776,910 |
| 2020/04/01 | 6.130 | 6.700 | 5.940 | 6.630 | 982,400 | 6,238,240 |
| 2020/03/02 | 6.330 | 7.080 | 5.160 | 6.110 | 1,625,000 | 10,026,250 |
| 2020/02/03 | 6.100 | 7.150 | 6.100 | 6.230 | 3,615,300 | 23,119,843 |
| 2020/01/17 | 7.390 | 7.500 | 6.160 | 6.200 | 3,848,050 | 26,214,840 |