日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.950 | 7.000 | 6.780 | 6.840 | 80,371,163 | 553,958,240 |
| 2026/03/02 | 6.660 | 7.180 | 6.120 | 6.930 | 800,990,941 | 5,384,661,600 |
| 2026/02/02 | 6.510 | 6.590 | 6.160 | 6.460 | 255,712,563 | 1,644,231,780 |
| 2026/01/05 | 6.450 | 6.700 | 6.240 | 6.580 | 398,589,315 | 2,587,841,127 |
| 2025/12/01 | 6.130 | 6.590 | 6.040 | 6.440 | 308,097,182 | 1,941,012,246 |
| 2025/11/03 | 6.460 | 6.820 | 6.040 | 6.130 | 400,489,310 | 2,548,113,234 |
| 2025/10/09 | 6.350 | 6.640 | 6.120 | 6.460 | 369,306,387 | 2,360,791,078 |
| 2025/09/01 | 6.100 | 6.490 | 5.930 | 6.350 | 584,533,843 | 3,634,339,168 |
| 2025/08/01 | 5.710 | 6.020 | 5.700 | 5.910 | 370,513,248 | 2,161,944,802 |
| 2025/07/01 | 5.680 | 6.050 | 5.660 | 5.710 | 343,946,692 | 1,986,292,146 |
| 2025/06/03 | 5.810 | 5.850 | 5.570 | 5.660 | 210,441,488 | 1,204,251,415 |
| 2025/05/06 | 5.630 | 5.960 | 5.610 | 5.830 | 246,846,405 | 1,421,218,176 |
| 2025/04/01 | 5.660 | 6.200 | 5.250 | 5.630 | 554,211,358 | 3,150,691,570 |
| 2025/03/03 | 5.620 | 5.840 | 5.520 | 5.660 | 263,187,920 | 1,489,643,627 |
| 2025/02/05 | 5.840 | 5.850 | 5.550 | 5.610 | 213,668,343 | 1,220,580,409 |
| 2025/01/02 | 5.910 | 5.980 | 5.400 | 5.830 | 218,024,697 | 1,260,182,748 |
| 2024/12/02 | 6.500 | 6.690 | 5.930 | 5.930 | 434,022,474 | 2,718,065,743 |
| 2024/11/01 | 6.110 | 6.770 | 6.050 | 6.530 | 732,464,852 | 4,662,138,782 |
| 2024/10/07 | 6.030 | 6.870 | 5.740 | 6.130 | 547,379,207 | 3,389,645,739 |
| 2024/09/02 | 5.370 | 6.300 | 5.050 | 6.250 | 290,337,540 | 1,667,263,323 |
| 2024/08/01 | 6.260 | 6.320 | 5.240 | 5.430 | 332,328,646 | 1,931,660,254 |
| 2024/07/01 | 5.960 | 6.630 | 5.650 | 6.240 | 538,373,251 | 3,294,844,296 |
| 2024/06/03 | 6.350 | 6.420 | 5.860 | 5.970 | 219,580,853 | 1,350,422,245 |
| 2024/05/06 | 6.200 | 6.770 | 6.170 | 6.360 | 381,607,881 | 2,432,750,241 |
| 2024/04/01 | 5.720 | 6.200 | 5.660 | 6.090 | 375,993,921 | 2,224,944,027 |
| 2024/03/01 | 5.670 | 5.810 | 5.520 | 5.720 | 273,990,929 | 1,556,268,476 |
| 2024/02/01 | 5.400 | 5.910 | 4.800 | 5.680 | 314,636,027 | 1,713,979,757 |
| 2024/01/02 | 6.080 | 6.370 | 5.230 | 5.500 | 427,436,668 | 2,476,995,491 |
| 2023/12/01 | 6.200 | 6.660 | 5.900 | 6.050 | 582,362,744 | 3,612,104,919 |
| 2023/11/01 | 6.070 | 6.340 | 5.960 | 6.230 | 322,592,134 | 1,983,941,624 |
| 2023/10/09 | 6.180 | 6.290 | 5.630 | 6.060 | 261,283,973 | 1,578,155,196 |
| 2023/09/01 | 5.770 | 6.270 | 5.760 | 6.190 | 296,841,165 | 1,780,304,887 |
| 2023/08/01 | 6.270 | 6.400 | 5.670 | 5.800 | 389,012,522 | 2,347,690,570 |
| 2023/07/03 | 6.050 | 6.350 | 5.900 | 6.270 | 252,148,467 | 1,548,821,958 |
| 2023/06/01 | 6.190 | 6.490 | 5.760 | 6.040 | 389,252,572 | 2,382,225,740 |
| 2023/05/04 | 6.310 | 7.670 | 5.960 | 6.190 | 1,074,897,305 | 7,021,766,644 |
| 2023/04/03 | 5.590 | 6.300 | 5.590 | 6.240 | 853,923,135 | 5,063,764,190 |
| 2023/03/01 | 5.670 | 6.070 | 5.490 | 5.620 | 505,642,400 | 2,888,482,210 |
| 2023/02/01 | 5.510 | 5.720 | 5.470 | 5.670 | 287,947,426 | 1,610,345,979 |
| 2023/01/03 | 5.500 | 5.710 | 5.230 | 5.510 | 299,155,842 | 1,641,617,682 |
| 2022/12/01 | 5.790 | 6.140 | 5.330 | 5.460 | 441,351,013 | 2,506,873,753 |
| 2022/11/01 | 5.190 | 5.850 | 5.140 | 5.760 | 485,264,765 | 2,661,677,236 |
| 2022/10/10 | 5.210 | 5.850 | 5.150 | 5.190 | 310,880,238 | 1,663,209,273 |
| 2022/09/01 | 5.250 | 5.630 | 5.200 | 5.200 | 454,836,189 | 2,419,728,525 |
| 2022/08/01 | 5.200 | 5.300 | 4.810 | 5.180 | 325,898,577 | 1,669,415,460 |
| 2022/07/01 | 5.350 | 5.530 | 5.120 | 5.220 | 441,598,466 | 2,342,679,862 |
| 2022/06/01 | 5.540 | 5.800 | 5.180 | 5.340 | 526,313,217 | 2,876,301,730 |
| 2022/05/05 | 4.700 | 5.650 | 4.590 | 5.550 | 391,455,127 | 2,005,228,888 |
| 2022/04/01 | 5.020 | 5.990 | 4.390 | 4.710 | 790,761,654 | 3,975,554,215 |
| 2022/03/01 | 5.710 | 6.570 | 4.710 | 5.080 | 895,676,269 | 4,941,893,814 |
| 2022/02/07 | 5.390 | 5.930 | 5.310 | 5.700 | 537,323,935 | 2,999,610,867 |
| 2022/01/04 | 5.160 | 5.710 | 5.160 | 5.350 | 426,600,120 | 2,280,177,641 |
| 2021/12/01 | 4.770 | 5.430 | 4.750 | 5.160 | 393,973,548 | 1,980,702,012 |
| 2021/11/01 | 4.720 | 4.940 | 4.690 | 4.780 | 130,429,218 | 623,777,735 |
| 2021/10/08 | 4.990 | 5.030 | 4.640 | 4.720 | 107,848,327 | 522,525,144 |
| 2021/09/01 | 5.000 | 5.550 | 4.850 | 4.920 | 509,554,881 | 2,588,538,795 |
| 2021/08/02 | 4.610 | 5.150 | 4.550 | 4.960 | 249,483,893 | 1,201,888,654 |
| 2021/07/01 | 4.940 | 5.010 | 4.560 | 4.600 | 164,491,789 | 785,859,521 |
| 2021/06/01 | 5.120 | 5.170 | 4.910 | 4.930 | 153,997,256 | 774,991,190 |
| 2021/05/06 | 5.040 | 5.210 | 5.010 | 5.130 | 130,460,722 | 665,023,530 |
| 2021/04/01 | 5.690 | 5.750 | 4.980 | 5.010 | 246,141,639 | 1,318,703,830 |
| 2021/03/01 | 5.170 | 5.950 | 5.140 | 5.690 | 449,585,082 | 2,467,098,137 |
| 2021/02/01 | 5.080 | 5.350 | 4.790 | 5.170 | 174,341,381 | 888,705,189 |
| 2021/01/04 | 5.950 | 6.220 | 5.060 | 5.120 | 596,001,199 | 3,330,156,699 |
| 2020/12/01 | 5.310 | 7.090 | 5.000 | 6.020 | 786,890,513 | 4,607,243,953 |
| 2020/11/02 | 4.980 | 5.550 | 4.970 | 5.340 | 247,483,295 | 1,289,387,966 |
| 2020/10/09 | 5.220 | 5.400 | 4.980 | 4.990 | 99,857,075 | 514,014,293 |
| 2020/09/01 | 5.680 | 5.740 | 5.150 | 5.160 | 267,674,071 | 1,454,139,390 |
| 2020/08/03 | 5.870 | 6.240 | 5.670 | 5.690 | 387,383,155 | 2,272,970,661 |
| 2020/07/01 | 5.590 | 6.420 | 5.520 | 5.840 | 571,478,080 | 3,338,860,682 |
| 2020/06/01 | 5.500 | 5.850 | 5.310 | 5.580 | 253,827,668 | 1,411,281,834 |
| 2020/05/06 | 5.160 | 5.620 | 5.100 | 5.460 | 260,108,308 | 1,387,677,823 |
| 2020/04/01 | 4.760 | 5.200 | 4.690 | 5.190 | 240,086,344 | 1,190,828,266 |
| 2020/03/02 | 4.980 | 5.580 | 4.760 | 4.770 | 364,368,916 | 1,830,042,880 |
| 2020/02/03 | 5.050 | 5.430 | 4.580 | 4.970 | 337,337,386 | 1,689,216,960 |
| 2020/01/02 | 6.040 | 6.120 | 5.560 | 5.610 | 216,465,796 | 1,262,536,755 |
| 2019/12/02 | 5.610 | 6.050 | 5.550 | 5.980 | 193,432,851 | 1,121,426,953 |
| 2019/11/01 | 5.840 | 5.900 | 5.380 | 5.600 | 138,739,597 | 788,040,910 |
| 2019/10/08 | 5.910 | 6.050 | 5.780 | 5.830 | 128,028,523 | 754,408,071 |
| 2019/09/02 | 5.950 | 6.450 | 5.870 | 5.890 | 244,701,979 | 1,477,999,953 |
| 2019/08/01 | 6.490 | 6.520 | 5.780 | 5.950 | 188,252,938 | 1,164,344,421 |
| 2019/07/01 | 6.570 | 6.760 | 6.250 | 6.530 | 232,174,697 | 1,515,520,334 |
| 2019/06/03 | 7.050 | 7.100 | 6.210 | 6.450 | 276,783,390 | 1,855,140,671 |
| 2019/05/06 | 7.750 | 7.760 | 6.920 | 7.020 | 318,966,287 | 2,348,389,288 |
| 2019/04/01 | 8.660 | 9.370 | 7.920 | 8.000 | 630,031,791 | 5,347,394,826 |
| 2019/03/01 | 8.070 | 9.020 | 7.820 | 8.640 | 723,192,504 | 6,065,777,127 |
| 2019/02/01 | 7.100 | 8.140 | 7.010 | 8.030 | 375,425,068 | 2,841,967,764 |
| 2019/01/02 | 7.050 | 7.310 | 6.880 | 7.050 | 235,215,194 | 1,663,559,459 |
| 2018/12/03 | 7.460 | 7.530 | 6.950 | 7.000 | 197,894,821 | 1,431,769,029 |
| 2018/11/01 | 7.630 | 8.080 | 7.100 | 7.290 | 294,729,116 | 2,217,836,597 |