日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.740 | 5.780 | 5.250 | 5.270 | 58,353,850 | 321,529,713 |
| 2026/03/02 | 5.840 | 6.520 | 5.500 | 5.660 | 678,289,774 | 3,988,343,871 |
| 2026/02/02 | 5.720 | 5.900 | 5.580 | 5.900 | 195,072,066 | 1,126,541,181 |
| 2026/01/05 | 5.360 | 5.910 | 5.350 | 5.730 | 324,357,994 | 1,812,350,291 |
| 2025/12/01 | 5.670 | 5.700 | 5.240 | 5.360 | 254,255,910 | 1,396,500,585 |
| 2025/11/03 | 5.580 | 6.560 | 5.560 | 5.680 | 582,193,821 | 3,402,922,883 |
| 2025/10/09 | 5.270 | 5.750 | 5.230 | 5.590 | 183,573,594 | 1,002,311,823 |
| 2025/09/01 | 5.510 | 5.730 | 5.120 | 5.250 | 236,300,772 | 1,276,614,920 |
| 2025/08/01 | 5.420 | 5.830 | 5.370 | 5.510 | 255,036,460 | 1,410,989,214 |
| 2025/07/01 | 5.480 | 5.650 | 5.370 | 5.390 | 234,112,669 | 1,281,181,581 |
| 2025/06/03 | 5.260 | 5.550 | 5.170 | 5.480 | 221,556,616 | 1,188,651,244 |
| 2025/05/06 | 5.030 | 5.420 | 5.010 | 5.300 | 163,532,344 | 848,732,865 |
| 2025/04/01 | 5.080 | 5.220 | 4.360 | 4.980 | 171,841,508 | 843,741,804 |
| 2025/03/03 | 5.100 | 5.610 | 5.050 | 5.080 | 263,685,918 | 1,373,803,632 |
| 2025/02/05 | 5.140 | 5.260 | 5.020 | 5.100 | 207,056,686 | 1,062,200,799 |
| 2025/01/02 | 5.910 | 6.130 | 4.950 | 5.090 | 250,663,544 | 1,383,662,762 |
| 2024/12/02 | 6.150 | 6.320 | 5.470 | 5.880 | 700,477,961 | 4,171,346,257 |
| 2024/11/01 | 4.980 | 6.740 | 4.820 | 6.350 | 795,557,248 | 4,552,576,351 |
| 2024/10/07 | 4.650 | 5.790 | 4.570 | 4.980 | 308,043,212 | 1,539,445,951 |
| 2024/09/02 | 4.160 | 5.150 | 3.940 | 5.050 | 137,839,182 | 630,614,257 |
| 2024/08/01 | 4.470 | 4.520 | 4.000 | 4.160 | 104,797,258 | 449,318,243 |
| 2024/07/01 | 4.450 | 4.620 | 4.280 | 4.460 | 90,999,447 | 405,175,037 |
| 2024/06/03 | 4.950 | 4.980 | 4.340 | 4.450 | 105,255,315 | 492,594,874 |
| 2024/05/06 | 5.040 | 5.200 | 4.880 | 4.920 | 107,013,651 | 536,138,391 |
| 2024/04/01 | 4.810 | 5.410 | 4.470 | 4.990 | 229,384,923 | 1,128,573,821 |
| 2024/03/01 | 4.600 | 4.860 | 4.440 | 4.790 | 128,689,088 | 601,299,763 |
| 2024/02/01 | 4.720 | 4.820 | 3.880 | 4.600 | 160,870,748 | 724,722,719 |
| 2024/01/02 | 5.370 | 5.470 | 4.700 | 4.770 | 115,820,046 | 588,076,283 |
| 2023/12/01 | 5.610 | 5.670 | 5.220 | 5.350 | 96,854,660 | 529,068,580 |
| 2023/11/01 | 5.550 | 5.900 | 5.530 | 5.620 | 205,499,880 | 1,161,074,322 |
| 2023/10/09 | 5.750 | 5.840 | 5.450 | 5.550 | 115,341,638 | 651,391,900 |
| 2023/09/01 | 5.850 | 6.020 | 5.680 | 5.760 | 158,322,844 | 922,626,373 |
| 2023/08/01 | 5.850 | 6.410 | 5.660 | 5.860 | 431,924,719 | 2,567,792,454 |
| 2023/07/03 | 5.650 | 5.950 | 5.530 | 5.860 | 145,052,679 | 833,690,272 |
| 2023/06/01 | 5.760 | 6.260 | 5.490 | 5.660 | 195,956,795 | 1,135,079,735 |
| 2023/05/04 | 5.600 | 6.100 | 5.590 | 5.760 | 234,482,841 | 1,351,207,371 |
| 2023/04/03 | 5.510 | 5.560 | 5.220 | 5.420 | 88,950,079 | 482,776,553 |
| 2023/03/01 | 5.530 | 5.710 | 5.330 | 5.480 | 149,562,200 | 824,461,627 |
| 2023/02/01 | 5.360 | 5.560 | 5.340 | 5.520 | 112,990,763 | 615,234,704 |
| 2023/01/03 | 5.150 | 5.350 | 5.110 | 5.350 | 66,266,406 | 347,235,967 |
| 2022/12/01 | 5.440 | 5.860 | 5.060 | 5.150 | 191,907,950 | 1,031,985,001 |
| 2022/11/01 | 5.130 | 5.470 | 5.120 | 5.410 | 112,605,896 | 594,840,645 |
| 2022/10/10 | 5.050 | 5.280 | 4.920 | 5.130 | 71,086,905 | 362,187,780 |
| 2022/09/01 | 5.520 | 5.690 | 4.970 | 5.020 | 134,155,139 | 711,022,236 |
| 2022/08/01 | 5.650 | 5.730 | 5.230 | 5.500 | 174,004,647 | 961,810,686 |
| 2022/07/01 | 5.520 | 5.940 | 5.440 | 5.660 | 176,585,962 | 995,944,825 |
| 2022/06/01 | 5.480 | 5.590 | 5.210 | 5.500 | 139,700,152 | 760,667,327 |
| 2022/05/05 | 5.260 | 5.720 | 5.120 | 5.490 | 129,218,131 | 697,454,862 |
| 2022/04/01 | 6.150 | 6.270 | 4.940 | 5.270 | 124,422,369 | 703,919,552 |
| 2022/03/01 | 6.780 | 6.950 | 5.820 | 6.180 | 197,795,620 | 1,272,320,325 |
| 2022/02/07 | 6.370 | 6.990 | 6.340 | 6.700 | 189,567,495 | 1,251,145,467 |
| 2022/01/04 | 6.810 | 7.030 | 6.130 | 6.320 | 206,314,861 | 1,356,004,423 |
| 2021/12/01 | 6.630 | 6.920 | 6.410 | 6.800 | 235,953,179 | 1,578,526,767 |
| 2021/11/01 | 6.260 | 6.700 | 6.050 | 6.600 | 196,567,512 | 1,258,523,495 |
| 2021/10/08 | 6.740 | 7.250 | 6.120 | 6.270 | 119,800,602 | 790,084,970 |
| 2021/09/01 | 6.860 | 7.500 | 6.580 | 6.660 | 381,934,947 | 2,635,351,134 |
| 2021/08/02 | 6.250 | 7.040 | 6.130 | 6.900 | 287,372,805 | 1,890,913,056 |
| 2021/07/01 | 6.680 | 6.690 | 6.100 | 6.250 | 166,750,387 | 1,072,204,988 |
| 2021/06/01 | 6.870 | 7.030 | 6.600 | 6.680 | 129,075,329 | 877,066,860 |
| 2021/05/06 | 6.860 | 7.150 | 6.710 | 6.890 | 107,879,981 | 744,641,568 |
| 2021/04/01 | 7.750 | 7.800 | 6.820 | 6.880 | 184,650,819 | 1,350,259,113 |
| 2021/03/01 | 7.340 | 8.080 | 7.020 | 7.800 | 453,544,960 | 3,428,799,897 |
| 2021/02/01 | 6.830 | 7.530 | 6.600 | 7.280 | 146,307,943 | 1,032,934,077 |
| 2021/01/04 | 7.490 | 7.680 | 6.680 | 6.920 | 234,589,661 | 1,687,286,136 |
| 2020/12/01 | 9.220 | 9.380 | 7.300 | 7.480 | 250,745,049 | 2,092,467,433 |
| 2020/11/02 | 9.550 | 10.270 | 9.110 | 9.190 | 483,596,113 | 4,608,670,956 |
| 2020/10/09 | 9.380 | 10.380 | 9.340 | 9.570 | 445,296,924 | 4,304,908,012 |
| 2020/09/01 | 9.690 | 10.850 | 9.160 | 9.220 | 1,083,627,304 | 10,543,693,667 |
| 2020/08/03 | 11.090 | 11.750 | 9.090 | 9.730 | 905,573,667 | 9,431,549,741 |
| 2020/07/01 | 9.220 | 11.200 | 8.750 | 10.790 | 1,351,066,397 | 13,497,153,306 |
| 2020/06/01 | 8.350 | 9.600 | 8.220 | 9.230 | 423,315,885 | 3,746,345,582 |
| 2020/05/06 | 9.140 | 9.333 | 8.200 | 8.350 | 101,979,344 | 892,905,641 |
| 2020/04/01 | 8.667 | 9.787 | 8.420 | 9.233 | 143,447,592 | 1,294,865,551 |
| 2020/03/02 | 9.067 | 11.200 | 8.313 | 8.633 | 291,252,075 | 2,709,590,866 |
| 2020/02/03 | 7.700 | 10.107 | 6.933 | 8.900 | 276,352,422 | 2,324,123,869 |
| 2020/01/02 | 8.760 | 9.427 | 8.300 | 8.553 | 149,242,944 | 1,307,368,189 |
| 2019/12/02 | 7.900 | 9.000 | 7.460 | 8.640 | 152,271,536 | 1,256,240,172 |
| 2019/11/01 | 7.447 | 8.000 | 7.200 | 7.860 | 57,510,654 | 438,619,380 |
| 2019/10/08 | 7.520 | 7.927 | 7.133 | 7.460 | 86,661,850 | 650,830,493 |
| 2019/09/02 | 8.767 | 9.333 | 7.400 | 7.520 | 141,990,680 | 1,172,133,063 |
| 2019/08/01 | 8.053 | 9.573 | 8.040 | 8.727 | 242,350,468 | 2,083,789,911 |
| 2019/07/01 | 7.973 | 8.713 | 7.333 | 8.060 | 215,831,937 | 1,730,918,176 |
| 2019/06/03 | 6.873 | 8.280 | 6.513 | 7.860 | 177,906,602 | 1,313,217,582 |
| 2019/05/06 | 6.673 | 7.220 | 6.167 | 6.880 | 52,299,166 | 352,234,883 |
| 2019/04/01 | 7.533 | 8.333 | 6.733 | 6.873 | 118,737,775 | 874,859,926 |
| 2019/03/01 | 7.467 | 8.120 | 7.167 | 7.533 | 129,583,109 | 981,170,905 |
| 2019/02/01 | 6.147 | 7.653 | 6.107 | 7.467 | 52,783,445 | 361,223,505 |
| 2019/01/02 | 8.067 | 8.100 | 6.080 | 6.087 | 54,658,753 | 387,175,276 |
| 2018/12/03 | 8.053 | 9.033 | 7.847 | 8.000 | 73,732,269 | 607,056,203 |
| 2018/11/01 | 8.133 | 9.167 | 7.720 | 7.900 | 75,793,905 | 623,783,838 |