日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.850 | 6.850 | 6.260 | 6.300 | 20,740,588 | 136,161,960 |
| 2026/03/02 | 7.260 | 7.310 | 6.000 | 6.670 | 162,186,971 | 1,104,493,272 |
| 2026/02/02 | 7.020 | 7.420 | 6.880 | 7.350 | 101,667,001 | 728,698,229 |
| 2026/01/05 | 6.900 | 7.090 | 6.620 | 7.060 | 143,063,105 | 989,639,028 |
| 2025/12/01 | 6.920 | 7.110 | 6.220 | 6.800 | 158,122,006 | 1,069,300,065 |
| 2025/11/03 | 6.900 | 7.370 | 6.570 | 6.900 | 126,298,065 | 875,877,080 |
| 2025/10/09 | 7.150 | 7.460 | 6.790 | 6.850 | 184,483,443 | 1,302,914,316 |
| 2025/09/01 | 6.480 | 7.690 | 6.300 | 7.010 | 291,398,750 | 2,001,909,412 |
| 2025/08/01 | 6.390 | 6.970 | 6.210 | 6.530 | 180,694,568 | 1,179,032,056 |
| 2025/07/01 | 6.280 | 6.720 | 6.250 | 6.380 | 162,031,702 | 1,038,218,130 |
| 2025/06/03 | 5.970 | 6.370 | 5.700 | 6.250 | 145,813,925 | 885,455,059 |
| 2025/05/06 | 5.740 | 6.180 | 5.720 | 6.010 | 115,695,188 | 684,047,799 |
| 2025/04/01 | 5.790 | 6.070 | 4.850 | 5.720 | 139,418,971 | 781,791,879 |
| 2025/03/03 | 5.940 | 6.280 | 5.690 | 5.800 | 130,655,843 | 774,462,509 |
| 2025/02/05 | 5.850 | 6.250 | 5.700 | 5.910 | 120,421,521 | 713,798,565 |
| 2025/01/02 | 5.670 | 5.930 | 5.130 | 5.830 | 85,630,340 | 482,955,117 |
| 2024/12/02 | 5.990 | 6.580 | 5.560 | 5.670 | 180,206,804 | 1,072,230,483 |
| 2024/11/01 | 6.120 | 6.180 | 5.530 | 6.010 | 214,821,330 | 1,280,335,126 |
| 2024/10/07 | 5.200 | 6.370 | 5.030 | 6.150 | 304,023,140 | 1,729,131,608 |
| 2024/09/02 | 4.550 | 5.460 | 4.310 | 5.380 | 92,224,025 | 454,203,323 |
| 2024/08/01 | 4.650 | 4.780 | 4.340 | 4.570 | 94,286,614 | 432,304,125 |
| 2024/07/01 | 4.610 | 4.900 | 4.330 | 4.650 | 135,275,022 | 625,308,789 |
| 2024/06/03 | 5.170 | 5.200 | 4.290 | 4.600 | 97,894,115 | 471,360,163 |
| 2024/05/06 | 5.200 | 5.630 | 5.100 | 5.190 | 113,517,976 | 599,374,913 |
| 2024/04/01 | 5.160 | 5.350 | 4.260 | 5.120 | 166,064,086 | 825,753,667 |
| 2024/03/01 | 4.600 | 5.230 | 4.420 | 5.110 | 158,795,338 | 768,569,435 |
| 2024/02/01 | 5.170 | 5.170 | 3.670 | 4.600 | 198,599,943 | 923,986,234 |
| 2024/01/02 | 6.150 | 6.410 | 5.150 | 5.170 | 139,861,111 | 800,005,554 |
| 2023/12/01 | 6.030 | 6.510 | 5.890 | 6.140 | 190,498,173 | 1,170,135,027 |
| 2023/11/01 | 5.820 | 6.210 | 5.760 | 6.030 | 110,709,142 | 659,272,940 |
| 2023/10/09 | 5.770 | 5.860 | 5.350 | 5.810 | 83,024,000 | 473,029,240 |
| 2023/09/01 | 5.700 | 5.880 | 5.590 | 5.790 | 86,201,556 | 494,796,931 |
| 2023/08/01 | 5.780 | 5.840 | 5.460 | 5.690 | 95,913,398 | 545,987,018 |
| 2023/07/03 | 5.420 | 5.790 | 5.410 | 5.770 | 63,044,769 | 352,893,094 |
| 2023/06/01 | 5.320 | 5.450 | 5.110 | 5.420 | 65,156,336 | 346,957,489 |
| 2023/05/04 | 5.250 | 5.510 | 5.230 | 5.320 | 60,170,011 | 320,555,733 |
| 2023/04/03 | 5.410 | 5.530 | 4.990 | 5.270 | 67,522,934 | 357,871,550 |
| 2023/03/01 | 5.970 | 6.090 | 5.350 | 5.400 | 100,995,099 | 575,924,552 |
| 2023/02/01 | 5.870 | 6.030 | 5.730 | 5.950 | 95,983,745 | 565,824,176 |
| 2023/01/03 | 5.530 | 6.130 | 5.470 | 5.900 | 97,543,901 | 561,609,010 |
| 2022/12/01 | 5.660 | 5.920 | 5.320 | 5.570 | 103,516,689 | 581,505,000 |
| 2022/11/01 | 5.120 | 5.690 | 5.110 | 5.650 | 82,750,979 | 446,234,654 |
| 2022/10/10 | 4.980 | 5.500 | 4.860 | 5.110 | 57,276,743 | 292,827,348 |
| 2022/09/01 | 5.810 | 5.920 | 4.920 | 4.990 | 89,988,153 | 486,835,907 |
| 2022/08/01 | 5.780 | 6.050 | 5.380 | 5.770 | 132,766,130 | 762,741,416 |
| 2022/07/01 | 5.580 | 5.890 | 5.360 | 5.780 | 122,419,242 | 691,974,765 |
| 2022/06/01 | 5.600 | 5.720 | 5.180 | 5.610 | 171,764,017 | 949,425,603 |
| 2022/05/05 | 4.930 | 5.740 | 4.790 | 5.660 | 186,537,354 | 984,917,229 |
| 2022/04/01 | 5.990 | 6.100 | 4.520 | 4.920 | 152,648,860 | 821,632,488 |
| 2022/03/01 | 6.530 | 6.800 | 5.490 | 6.050 | 283,336,485 | 1,761,644,595 |
| 2022/02/07 | 5.760 | 7.000 | 5.660 | 6.680 | 352,756,528 | 2,213,547,213 |
| 2022/01/04 | 6.210 | 6.740 | 5.450 | 5.660 | 374,481,088 | 2,252,503,744 |
| 2021/12/01 | 5.440 | 7.550 | 5.440 | 6.240 | 1,056,523,602 | 6,516,109,315 |
| 2021/11/01 | 4.940 | 5.430 | 4.830 | 5.350 | 97,139,788 | 499,055,660 |
| 2021/10/08 | 5.000 | 5.150 | 4.790 | 4.900 | 64,926,621 | 322,036,040 |
| 2021/09/01 | 5.090 | 5.750 | 4.880 | 4.990 | 242,937,374 | 1,257,808,253 |
| 2021/08/02 | 4.800 | 5.260 | 4.750 | 5.160 | 87,349,452 | 436,092,139 |
| 2021/07/01 | 5.240 | 5.250 | 4.680 | 4.800 | 84,300,461 | 420,870,051 |
| 2021/06/01 | 5.600 | 5.680 | 5.180 | 5.230 | 113,748,459 | 616,801,018 |
| 2021/05/06 | 5.240 | 5.840 | 5.200 | 5.640 | 185,705,632 | 1,017,666,863 |
| 2021/04/01 | 5.940 | 6.350 | 5.170 | 5.220 | 291,479,149 | 1,652,686,774 |
| 2021/03/01 | 5.500 | 6.140 | 5.210 | 5.930 | 463,398,338 | 2,639,053,534 |
| 2021/02/01 | 5.810 | 5.830 | 4.740 | 5.490 | 264,790,721 | 1,447,743,267 |
| 2021/01/04 | 5.010 | 6.320 | 4.900 | 5.720 | 499,686,146 | 2,742,027,726 |
| 2020/12/01 | 5.340 | 6.050 | 4.790 | 4.990 | 374,801,113 | 1,983,634,890 |
| 2020/11/02 | 4.890 | 5.440 | 4.890 | 5.340 | 167,946,952 | 863,247,333 |
| 2020/10/09 | 4.910 | 5.150 | 4.850 | 4.890 | 84,798,406 | 419,752,109 |
| 2020/09/01 | 5.590 | 5.720 | 4.810 | 4.870 | 165,070,992 | 866,210,030 |
| 2020/08/03 | 5.400 | 6.030 | 5.240 | 5.600 | 230,946,145 | 1,285,792,662 |
| 2020/07/01 | 5.040 | 5.750 | 4.910 | 5.390 | 333,472,336 | 1,758,232,891 |
| 2020/06/01 | 4.670 | 5.140 | 4.650 | 5.060 | 201,189,782 | 981,806,136 |
| 2020/05/06 | 4.820 | 4.960 | 4.510 | 4.650 | 120,571,612 | 570,906,582 |
| 2020/04/01 | 4.320 | 5.190 | 4.250 | 4.810 | 260,673,345 | 1,210,176,004 |
| 2020/03/02 | 4.790 | 5.460 | 4.300 | 4.330 | 268,087,171 | 1,265,371,447 |
| 2020/02/03 | 4.370 | 5.190 | 3.950 | 4.780 | 208,200,730 | 951,997,837 |
| 2020/01/02 | 6.380 | 6.380 | 4.810 | 4.850 | 363,056,622 | 2,034,932,366 |
| 2019/12/02 | 4.570 | 5.800 | 4.480 | 5.800 | 153,484,480 | 792,363,628 |
| 2019/11/01 | 4.580 | 4.760 | 4.290 | 4.550 | 83,883,335 | 381,249,757 |
| 2019/10/08 | 4.530 | 5.100 | 4.480 | 4.590 | 117,575,513 | 549,665,523 |
| 2019/09/02 | 4.660 | 5.330 | 4.450 | 4.530 | 144,252,045 | 684,115,323 |
| 2019/08/01 | 5.020 | 5.090 | 4.270 | 4.660 | 164,288,450 | 782,013,022 |
| 2019/07/01 | 5.950 | 5.950 | 4.910 | 5.040 | 118,740,215 | 648,618,424 |
| 2019/06/03 | 5.920 | 6.230 | 5.250 | 5.580 | 215,654,863 | 1,238,937,187 |
| 2019/05/06 | 5.850 | 6.260 | 5.260 | 5.920 | 353,189,253 | 2,056,444,425 |
| 2019/04/01 | 7.230 | 8.030 | 5.940 | 6.170 | 557,669,076 | 3,815,850,652 |
| 2019/03/01 | 7.300 | 8.760 | 6.720 | 7.210 | 1,025,783,408 | 7,690,811,101 |
| 2019/02/01 | 4.810 | 8.340 | 4.780 | 7.900 | 698,911,441 | 4,513,220,630 |
| 2019/01/02 | 6.200 | 6.760 | 4.660 | 4.710 | 835,251,977 | 4,662,794,161 |
| 2018/12/03 | 7.450 | 7.560 | 5.860 | 6.180 | 910,170,613 | 6,155,028,770 |
| 2018/11/01 | 4.090 | 10.470 | 4.070 | 7.270 | 1,003,240,534 | 6,495,982,457 |