日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.390 | 5.440 | 5.230 | 5.240 | 77,337,065 | 411,819,871 |
| 2026/03/02 | 5.700 | 5.850 | 5.170 | 5.340 | 923,188,743 | 5,091,385,917 |
| 2026/02/02 | 5.730 | 5.820 | 5.530 | 5.740 | 461,203,523 | 2,631,166,098 |
| 2026/01/05 | 5.550 | 6.400 | 5.530 | 5.760 | 1,554,818,294 | 9,033,494,288 |
| 2025/12/01 | 5.540 | 5.720 | 5.310 | 5.550 | 692,498,506 | 3,829,516,738 |
| 2025/11/03 | 5.920 | 6.020 | 5.440 | 5.530 | 655,594,675 | 3,754,918,501 |
| 2025/10/09 | 5.950 | 6.120 | 5.820 | 5.920 | 717,643,538 | 4,271,773,159 |
| 2025/09/01 | 6.450 | 6.520 | 5.770 | 5.930 | 1,405,711,447 | 8,669,725,349 |
| 2025/08/01 | 5.990 | 6.660 | 5.930 | 6.430 | 2,117,479,943 | 13,239,543,343 |
| 2025/07/01 | 5.840 | 6.890 | 5.660 | 5.990 | 3,058,799,493 | 18,643,382,909 |
| 2025/06/03 | 5.260 | 6.230 | 5.260 | 5.830 | 1,481,593,362 | 8,363,594,528 |
| 2025/05/06 | 5.240 | 5.700 | 5.240 | 5.290 | 727,270,540 | 3,903,624,623 |
| 2025/04/01 | 5.620 | 5.740 | 4.950 | 5.210 | 1,154,696,106 | 6,212,265,050 |
| 2025/03/03 | 5.890 | 6.170 | 5.600 | 5.610 | 1,131,160,952 | 6,580,528,838 |
| 2025/02/05 | 6.050 | 6.460 | 5.870 | 5.900 | 1,308,359,444 | 7,941,741,825 |
| 2025/01/02 | 6.410 | 6.570 | 5.740 | 5.980 | 1,355,299,216 | 8,368,972,658 |
| 2024/12/02 | 7.140 | 7.670 | 6.430 | 6.450 | 1,923,837,233 | 13,317,763,245 |
| 2024/11/01 | 7.400 | 9.790 | 6.760 | 7.190 | 5,189,695,971 | 40,401,783,134 |
| 2024/10/07 | 6.670 | 8.150 | 6.180 | 7.480 | 5,812,465,686 | 41,384,755,684 |
| 2024/09/02 | 4.100 | 6.670 | 3.920 | 6.670 | 637,857,579 | 3,406,159,471 |
| 2024/08/01 | 4.300 | 4.340 | 4.000 | 4.110 | 413,001,906 | 1,729,445,481 |
| 2024/07/01 | 4.050 | 4.350 | 3.900 | 4.300 | 476,060,790 | 1,975,652,278 |
| 2024/06/03 | 4.440 | 4.450 | 4.020 | 4.050 | 437,371,624 | 1,854,455,685 |
| 2024/05/06 | 4.650 | 4.710 | 4.410 | 4.430 | 550,444,427 | 2,504,522,142 |
| 2024/04/01 | 4.760 | 4.860 | 4.220 | 4.580 | 874,049,718 | 4,024,998,951 |
| 2024/03/01 | 5.170 | 5.190 | 4.650 | 4.740 | 774,644,167 | 3,824,805,574 |
| 2024/02/01 | 4.950 | 5.270 | 4.230 | 5.210 | 1,273,865,898 | 6,261,050,888 |
| 2024/01/02 | 4.690 | 5.280 | 4.210 | 5.070 | 1,150,000,392 | 5,534,376,886 |
| 2023/12/01 | 4.830 | 4.900 | 4.460 | 4.680 | 402,958,757 | 1,900,957,936 |
| 2023/11/01 | 5.110 | 5.200 | 4.810 | 4.840 | 516,492,862 | 2,577,299,381 |
| 2023/10/09 | 5.310 | 5.320 | 4.820 | 5.080 | 381,794,951 | 1,959,562,586 |
| 2023/09/01 | 5.410 | 5.490 | 5.300 | 5.320 | 486,248,560 | 2,616,017,252 |
| 2023/08/01 | 6.120 | 6.520 | 5.380 | 5.390 | 1,351,315,873 | 7,908,576,146 |
| 2023/07/03 | 5.390 | 6.270 | 5.380 | 6.170 | 728,769,187 | 4,228,683,207 |
| 2023/06/01 | 5.580 | 5.750 | 5.250 | 5.380 | 579,199,514 | 3,179,805,331 |
| 2023/05/04 | 5.570 | 6.830 | 5.440 | 5.590 | 1,963,788,950 | 11,502,893,774 |
| 2023/04/03 | 5.150 | 5.610 | 5.140 | 5.570 | 561,603,713 | 3,014,407,929 |
| 2023/03/01 | 5.380 | 5.660 | 5.120 | 5.170 | 702,214,371 | 3,744,558,133 |
| 2023/02/01 | 5.420 | 5.710 | 5.150 | 5.390 | 616,130,101 | 3,337,884,822 |
| 2023/01/03 | 5.070 | 5.670 | 4.960 | 5.400 | 594,453,839 | 3,135,744,000 |
| 2022/12/01 | 5.230 | 6.320 | 5.010 | 5.080 | 1,410,526,938 | 7,630,950,734 |
| 2022/11/01 | 4.470 | 5.340 | 4.440 | 5.220 | 531,644,845 | 2,587,781,283 |
| 2022/10/10 | 4.500 | 4.700 | 4.350 | 4.450 | 201,297,375 | 905,838,187 |
| 2022/09/01 | 4.880 | 5.030 | 4.460 | 4.500 | 302,505,336 | 1,427,068,922 |
| 2022/08/01 | 4.800 | 5.020 | 4.590 | 4.890 | 370,325,500 | 1,786,820,537 |
| 2022/07/01 | 4.890 | 4.990 | 4.640 | 4.830 | 299,164,385 | 1,447,207,712 |
| 2022/06/01 | 4.760 | 5.400 | 4.660 | 4.890 | 630,919,491 | 3,108,855,791 |
| 2022/05/05 | 4.550 | 4.770 | 4.460 | 4.760 | 292,143,299 | 1,354,084,190 |
| 2022/04/01 | 5.110 | 5.420 | 4.200 | 4.570 | 651,100,128 | 3,141,558,117 |
| 2022/03/01 | 5.380 | 5.510 | 4.830 | 5.130 | 617,988,618 | 3,221,265,671 |
| 2022/02/07 | 5.140 | 5.660 | 5.130 | 5.370 | 451,398,144 | 2,403,695,116 |
| 2022/01/04 | 5.330 | 5.480 | 5.060 | 5.090 | 428,225,459 | 2,243,901,405 |
| 2021/12/01 | 5.100 | 5.400 | 5.090 | 5.320 | 562,699,215 | 2,941,510,146 |
| 2021/11/01 | 5.190 | 5.230 | 5.000 | 5.100 | 354,919,983 | 1,820,739,512 |
| 2021/10/08 | 5.630 | 5.700 | 5.100 | 5.190 | 327,245,603 | 1,768,762,484 |
| 2021/09/01 | 6.030 | 6.450 | 5.510 | 5.580 | 956,378,705 | 5,635,461,519 |
| 2021/08/02 | 5.330 | 6.040 | 5.300 | 6.030 | 672,608,720 | 3,817,054,486 |
| 2021/07/01 | 6.010 | 6.050 | 5.260 | 5.330 | 395,427,956 | 2,239,110,800 |
| 2021/06/01 | 6.320 | 6.330 | 5.950 | 5.980 | 431,455,798 | 2,651,295,878 |
| 2021/05/06 | 6.090 | 6.520 | 6.010 | 6.380 | 483,360,959 | 3,021,005,993 |
| 2021/04/01 | 6.520 | 6.620 | 6.020 | 6.070 | 286,585,062 | 1,807,635,278 |
| 2021/03/01 | 6.600 | 6.690 | 6.260 | 6.530 | 304,075,263 | 1,982,570,714 |
| 2021/02/01 | 6.350 | 6.720 | 5.990 | 6.610 | 218,523,035 | 1,402,371,577 |
| 2021/01/04 | 6.970 | 7.030 | 6.290 | 6.350 | 360,219,988 | 2,399,065,120 |
| 2020/12/01 | 7.200 | 7.600 | 6.650 | 6.980 | 380,763,713 | 2,706,278,090 |
| 2020/11/02 | 6.910 | 7.420 | 6.670 | 7.210 | 323,346,640 | 2,280,402,178 |
| 2020/10/09 | 7.180 | 7.490 | 6.900 | 6.910 | 163,644,834 | 1,165,151,218 |
| 2020/09/01 | 7.860 | 8.000 | 7.060 | 7.120 | 393,669,106 | 2,956,454,986 |
| 2020/08/03 | 7.860 | 8.220 | 7.520 | 7.840 | 576,218,013 | 4,529,073,582 |
| 2020/07/01 | 7.060 | 9.270 | 7.020 | 7.780 | 1,193,427,780 | 9,287,851,697 |
| 2020/06/01 | 6.780 | 7.360 | 6.730 | 7.060 | 288,864,129 | 2,016,993,780 |
| 2020/05/06 | 7.200 | 7.440 | 6.550 | 6.640 | 176,746,194 | 1,229,711,644 |
| 2020/04/01 | 7.430 | 7.580 | 7.130 | 7.280 | 224,236,740 | 1,649,261,222 |
| 2020/03/02 | 7.680 | 8.650 | 7.400 | 7.450 | 494,417,642 | 3,853,985,519 |
| 2020/02/03 | 7.130 | 8.530 | 7.110 | 7.600 | 445,056,977 | 3,379,095,097 |
| 2020/01/02 | 8.390 | 8.950 | 7.810 | 7.920 | 319,391,300 | 2,640,567,572 |
| 2019/12/02 | 7.410 | 8.420 | 7.290 | 8.260 | 299,379,365 | 2,348,631,118 |
| 2019/11/01 | 7.530 | 7.960 | 7.260 | 7.360 | 148,745,145 | 1,119,679,078 |
| 2019/10/08 | 7.140 | 8.340 | 7.140 | 7.560 | 253,937,423 | 1,915,957,856 |
| 2019/09/02 | 7.392 | 8.150 | 7.210 | 7.230 | 199,697,392 | 1,496,831,801 |
| 2019/08/01 | 7.600 | 7.717 | 6.800 | 7.392 | 148,200,326 | 1,093,310,854 |
| 2019/07/01 | 8.067 | 8.217 | 7.375 | 7.658 | 159,232,926 | 1,246,674,385 |
| 2019/06/03 | 7.675 | 8.333 | 7.233 | 7.858 | 216,428,591 | 1,682,678,187 |
| 2019/05/06 | 8.233 | 8.325 | 7.350 | 7.658 | 255,855,715 | 2,019,085,374 |
| 2019/04/01 | 8.458 | 9.708 | 8.367 | 8.683 | 605,475,859 | 5,330,609,462 |
| 2019/03/01 | 8.367 | 10.300 | 7.808 | 8.442 | 547,572,322 | 4,779,895,691 |
| 2019/02/01 | 5.992 | 9.233 | 5.992 | 8.375 | 355,431,059 | 2,629,478,974 |
| 2019/01/02 | 5.783 | 6.425 | 5.717 | 5.975 | 120,538,825 | 720,219,479 |
| 2018/12/03 | 6.833 | 6.958 | 5.683 | 5.800 | 105,852,003 | 668,825,880 |
| 2018/11/01 | 6.175 | 7.500 | 6.158 | 6.358 | 226,838,219 | 1,485,279,948 |