日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.990 | 6.180 | 5.800 | 5.800 | 27,908,990 | 165,849,173 |
| 2026/03/02 | 6.320 | 6.350 | 5.530 | 5.850 | 169,794,907 | 1,020,891,878 |
| 2026/02/02 | 6.550 | 6.790 | 6.250 | 6.440 | 204,721,326 | 1,332,224,028 |
| 2026/01/05 | 6.240 | 8.170 | 6.200 | 6.630 | 598,998,628 | 4,079,180,656 |
| 2025/12/01 | 6.960 | 7.170 | 6.120 | 6.270 | 341,851,112 | 2,266,472,872 |
| 2025/11/03 | 5.780 | 8.630 | 5.710 | 6.990 | 821,625,661 | 5,568,567,917 |
| 2025/10/09 | 5.620 | 5.780 | 5.290 | 5.760 | 89,953,561 | 504,864,361 |
| 2025/09/01 | 5.920 | 6.040 | 5.470 | 5.620 | 138,600,696 | 798,686,510 |
| 2025/08/01 | 6.380 | 6.700 | 5.770 | 5.910 | 261,929,530 | 1,621,343,790 |
| 2025/07/01 | 5.900 | 6.500 | 5.870 | 6.400 | 311,656,709 | 1,922,142,752 |
| 2025/06/03 | 5.830 | 6.300 | 5.640 | 5.890 | 196,815,016 | 1,164,160,819 |
| 2025/05/06 | 5.830 | 6.020 | 5.630 | 5.880 | 205,002,795 | 1,197,216,322 |
| 2025/04/01 | 5.550 | 7.310 | 5.470 | 5.790 | 782,199,120 | 4,716,660,693 |
| 2025/03/03 | 5.710 | 6.050 | 5.440 | 5.500 | 135,873,017 | 771,079,371 |
| 2025/02/05 | 5.630 | 6.170 | 5.550 | 5.720 | 136,112,357 | 785,028,018 |
| 2025/01/02 | 5.760 | 5.770 | 5.140 | 5.500 | 107,823,695 | 597,612,829 |
| 2024/12/02 | 6.300 | 6.800 | 5.700 | 5.720 | 209,709,152 | 1,285,517,101 |
| 2024/11/01 | 5.900 | 6.910 | 5.680 | 6.300 | 399,428,358 | 2,475,457,248 |
| 2024/10/08 | 7.080 | 7.170 | 5.480 | 5.910 | 251,499,699 | 1,612,113,070 |
| 2024/09/02 | 5.170 | 6.090 | 4.750 | 6.000 | 144,367,974 | 794,384,776 |
| 2024/08/01 | 4.860 | 6.200 | 4.710 | 5.080 | 306,093,633 | 1,595,513,062 |
| 2024/07/01 | 4.850 | 5.090 | 4.530 | 4.830 | 93,378,060 | 450,549,139 |
| 2024/06/03 | 5.320 | 5.360 | 4.750 | 4.880 | 85,521,788 | 434,236,878 |
| 2024/05/06 | 5.210 | 6.140 | 5.200 | 5.320 | 221,492,320 | 1,211,009,259 |
| 2024/04/01 | 5.290 | 5.440 | 4.500 | 5.210 | 257,520,047 | 1,315,927,440 |
| 2024/03/01 | 4.560 | 6.190 | 4.440 | 5.380 | 228,713,226 | 1,176,157,764 |
| 2024/02/01 | 4.820 | 5.050 | 3.430 | 4.570 | 195,115,258 | 871,677,415 |
| 2024/01/02 | 6.300 | 6.390 | 4.800 | 4.820 | 120,078,958 | 669,740,388 |
| 2023/12/01 | 6.830 | 6.910 | 6.150 | 6.240 | 150,506,852 | 983,186,010 |
| 2023/11/01 | 6.290 | 6.930 | 6.110 | 6.830 | 175,616,354 | 1,148,530,955 |
| 2023/10/09 | 5.700 | 6.420 | 5.530 | 6.340 | 116,699,058 | 699,902,600 |
| 2023/09/01 | 5.380 | 5.740 | 5.210 | 5.700 | 106,519,841 | 586,658,024 |
| 2023/08/01 | 5.550 | 5.680 | 5.000 | 5.370 | 132,665,237 | 716,392,279 |
| 2023/07/03 | 5.410 | 5.590 | 5.280 | 5.550 | 79,535,142 | 434,063,037 |
| 2023/06/01 | 5.830 | 5.920 | 5.220 | 5.410 | 85,083,882 | 476,044,319 |
| 2023/05/04 | 5.660 | 5.970 | 5.580 | 5.870 | 94,398,949 | 544,681,935 |
| 2023/04/03 | 5.730 | 5.860 | 5.270 | 5.730 | 84,424,042 | 476,784,777 |
| 2023/03/01 | 6.090 | 6.100 | 5.630 | 5.720 | 96,403,837 | 567,336,580 |
| 2023/02/01 | 5.950 | 6.150 | 5.890 | 6.080 | 127,706,657 | 768,474,808 |
| 2023/01/03 | 6.050 | 6.410 | 5.760 | 5.960 | 144,392,252 | 872,851,163 |
| 2022/12/01 | 6.410 | 7.060 | 5.540 | 5.850 | 343,746,549 | 2,136,384,802 |
| 2022/11/01 | 6.250 | 7.060 | 6.110 | 6.400 | 297,403,523 | 1,919,739,740 |
| 2022/10/10 | 6.000 | 6.810 | 5.620 | 6.230 | 169,484,258 | 1,044,870,450 |
| 2022/09/01 | 6.520 | 6.980 | 5.790 | 5.970 | 167,942,061 | 1,060,554,115 |
| 2022/08/01 | 7.860 | 8.210 | 6.450 | 6.500 | 365,104,791 | 2,648,835,258 |
| 2022/07/01 | 6.510 | 8.730 | 6.050 | 7.820 | 453,728,013 | 3,302,005,614 |
| 2022/06/01 | 6.310 | 6.730 | 5.910 | 6.540 | 164,961,623 | 1,051,217,942 |
| 2022/05/05 | 5.930 | 6.920 | 5.830 | 6.310 | 185,413,299 | 1,158,369,585 |
| 2022/04/01 | 7.680 | 7.810 | 5.410 | 5.910 | 165,430,579 | 1,108,798,455 |
| 2022/03/01 | 7.990 | 8.590 | 7.020 | 7.790 | 452,817,419 | 3,553,484,695 |
| 2022/02/07 | 7.940 | 8.150 | 7.540 | 7.980 | 225,857,464 | 1,784,838,609 |
| 2022/01/04 | 9.910 | 12.280 | 7.670 | 7.890 | 803,766,336 | 7,585,544,796 |
| 2021/12/01 | 10.870 | 11.270 | 9.070 | 9.910 | 859,703,402 | 8,837,750,972 |
| 2021/11/01 | 7.760 | 11.890 | 7.430 | 11.350 | 956,740,671 | 9,191,885,996 |
| 2021/10/08 | 8.110 | 8.740 | 7.230 | 7.600 | 235,306,520 | 1,863,627,638 |
| 2021/09/01 | 8.800 | 10.980 | 7.740 | 8.160 | 707,628,683 | 6,312,047,852 |
| 2021/08/02 | 11.820 | 14.980 | 8.650 | 8.750 | 1,347,734,733 | 14,892,468,799 |
| 2021/07/01 | 8.040 | 11.150 | 7.030 | 11.150 | 479,896,820 | 4,483,436,040 |
| 2021/06/01 | 8.420 | 8.780 | 7.760 | 8.070 | 218,137,295 | 1,801,268,713 |
| 2021/05/06 | 8.090 | 8.430 | 7.680 | 8.280 | 221,420,819 | 1,797,937,050 |
| 2021/04/01 | 7.840 | 9.600 | 7.660 | 8.160 | 504,993,900 | 4,199,024,278 |
| 2021/03/01 | 9.060 | 9.350 | 7.760 | 7.920 | 346,705,852 | 2,954,800,623 |
| 2021/02/01 | 9.140 | 9.950 | 8.340 | 9.000 | 250,081,737 | 2,277,619,419 |
| 2021/01/04 | 11.900 | 12.700 | 8.750 | 8.990 | 602,821,875 | 6,380,869,546 |
| 2020/12/01 | 14.290 | 17.500 | 11.500 | 11.960 | 952,479,960 | 13,156,129,447 |
| 2020/11/02 | 17.000 | 18.500 | 13.400 | 13.870 | 768,466,637 | 12,059,162,701 |
| 2020/10/09 | 15.150 | 23.800 | 15.150 | 17.460 | 1,289,632,327 | 23,071,522,330 |
| 2020/09/01 | 9.780 | 17.440 | 9.300 | 15.800 | 1,102,662,156 | 14,422,821,000 |
| 2020/08/03 | 11.000 | 14.970 | 9.010 | 9.850 | 946,004,560 | 10,602,346,106 |
| 2020/07/01 | 6.300 | 10.000 | 6.030 | 10.000 | 529,984,630 | 4,283,600,771 |
| 2020/06/01 | 5.000 | 7.140 | 4.990 | 6.310 | 473,403,896 | 2,774,146,830 |
| 2020/05/06 | 5.120 | 5.400 | 4.700 | 4.980 | 182,498,577 | 921,617,813 |
| 2020/04/01 | 4.660 | 7.080 | 4.500 | 5.190 | 749,057,107 | 4,013,073,450 |
| 2020/03/02 | 4.680 | 5.390 | 4.130 | 4.750 | 252,582,593 | 1,196,610,034 |
| 2020/02/03 | 4.630 | 6.570 | 3.990 | 4.690 | 467,738,357 | 2,324,659,634 |
| 2020/01/02 | 4.130 | 4.930 | 4.020 | 4.350 | 110,003,054 | 479,338,307 |
| 2019/12/02 | 4.050 | 4.140 | 3.870 | 4.090 | 30,420,635 | 122,823,313 |
| 2019/11/01 | 4.020 | 4.150 | 3.830 | 3.930 | 30,449,326 | 121,264,440 |
| 2019/10/08 | 4.040 | 4.550 | 3.920 | 4.130 | 56,941,937 | 236,878,457 |
| 2019/09/02 | 3.920 | 4.180 | 3.850 | 4.040 | 45,623,732 | 182,380,868 |
| 2019/08/01 | 4.000 | 4.250 | 3.730 | 3.950 | 36,401,567 | 144,969,240 |
| 2019/07/01 | 4.180 | 4.350 | 3.920 | 4.010 | 39,674,198 | 163,259,324 |
| 2019/06/03 | 4.030 | 4.380 | 3.730 | 4.140 | 37,973,091 | 154,550,480 |
| 2019/05/06 | 4.600 | 4.630 | 4.000 | 4.040 | 48,317,486 | 208,610,745 |
| 2019/04/01 | 5.080 | 5.470 | 4.510 | 4.600 | 109,784,269 | 539,589,682 |
| 2019/03/01 | 4.560 | 5.360 | 4.470 | 5.050 | 148,818,904 | 723,259,873 |
| 2019/02/01 | 3.740 | 4.680 | 3.740 | 4.550 | 87,430,768 | 365,242,033 |
| 2019/01/02 | 3.820 | 4.160 | 3.660 | 3.710 | 60,821,654 | 233,403,097 |
| 2018/12/03 | 4.090 | 4.240 | 3.670 | 3.980 | 52,301,799 | 208,945,687 |
| 2018/11/01 | 3.920 | 4.370 | 3.910 | 4.020 | 66,145,616 | 268,220,472 |