日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.770 | 5.820 | 5.380 | 5.420 | 106,128,753 | 594,055,694 |
| 2026/03/02 | 6.080 | 6.440 | 5.660 | 5.670 | 1,165,149,731 | 6,947,205,271 |
| 2026/02/02 | 5.450 | 6.010 | 5.330 | 5.970 | 876,389,600 | 4,986,656,824 |
| 2026/01/05 | 4.660 | 5.470 | 4.650 | 5.470 | 425,095,783 | 2,152,047,401 |
| 2025/12/01 | 4.790 | 4.820 | 4.550 | 4.660 | 349,499,553 | 1,644,395,396 |
| 2025/11/03 | 5.150 | 5.240 | 4.760 | 4.790 | 381,920,296 | 1,903,872,675 |
| 2025/10/09 | 5.410 | 5.760 | 5.150 | 5.150 | 450,410,798 | 2,417,579,958 |
| 2025/09/01 | 5.130 | 5.420 | 5.070 | 5.390 | 391,613,843 | 2,056,951,710 |
| 2025/08/01 | 5.000 | 5.250 | 4.920 | 5.130 | 332,614,765 | 1,688,019,932 |
| 2025/07/01 | 4.720 | 5.310 | 4.700 | 4.990 | 434,408,237 | 2,141,632,608 |
| 2025/06/03 | 4.590 | 4.870 | 4.480 | 4.730 | 322,039,188 | 1,503,117,909 |
| 2025/05/06 | 4.520 | 4.760 | 4.510 | 4.590 | 175,058,800 | 804,395,186 |
| 2025/04/01 | 4.860 | 4.940 | 4.410 | 4.540 | 303,591,821 | 1,423,086,660 |
| 2025/03/03 | 4.900 | 5.050 | 4.720 | 4.840 | 314,122,147 | 1,532,130,771 |
| 2025/02/05 | 5.030 | 5.050 | 4.820 | 4.900 | 203,694,793 | 1,008,289,225 |
| 2025/01/02 | 5.090 | 5.160 | 4.790 | 5.010 | 234,623,002 | 1,176,047,797 |
| 2024/12/02 | 5.330 | 5.530 | 4.920 | 5.090 | 532,011,212 | 2,775,768,498 |
| 2024/11/01 | 5.480 | 5.780 | 5.270 | 5.350 | 371,773,904 | 2,033,603,254 |
| 2024/10/07 | 5.700 | 6.450 | 5.330 | 5.470 | 449,355,909 | 2,578,179,527 |
| 2024/09/02 | 5.280 | 5.910 | 4.640 | 5.870 | 257,567,212 | 1,397,302,125 |
| 2024/08/01 | 5.550 | 5.830 | 5.160 | 5.290 | 185,190,868 | 1,010,679,162 |
| 2024/07/01 | 6.010 | 6.240 | 5.250 | 5.510 | 274,312,922 | 1,577,985,083 |
| 2024/06/03 | 6.570 | 6.620 | 5.800 | 6.010 | 288,054,338 | 1,800,339,612 |
| 2024/05/06 | 5.880 | 6.810 | 5.850 | 6.530 | 380,355,000 | 2,383,874,962 |
| 2024/04/01 | 6.130 | 6.770 | 5.640 | 5.830 | 567,847,894 | 3,459,613,294 |
| 2024/03/01 | 6.090 | 6.810 | 5.910 | 6.100 | 601,567,026 | 3,746,258,654 |
| 2024/02/01 | 6.000 | 6.550 | 5.310 | 6.110 | 378,656,555 | 2,269,099,405 |
| 2024/01/02 | 6.190 | 6.630 | 5.580 | 5.980 | 377,105,623 | 2,298,458,772 |
| 2023/12/01 | 6.290 | 6.660 | 6.140 | 6.170 | 375,873,992 | 2,373,644,259 |
| 2023/11/01 | 6.070 | 6.380 | 6.010 | 6.290 | 256,250,540 | 1,585,550,216 |
| 2023/10/09 | 6.130 | 6.340 | 6.010 | 6.090 | 187,168,479 | 1,149,682,382 |
| 2023/09/01 | 6.320 | 6.810 | 6.080 | 6.170 | 311,911,505 | 1,979,078,499 |
| 2023/08/01 | 7.130 | 7.170 | 6.110 | 6.330 | 231,874,109 | 1,550,078,418 |
| 2023/07/03 | 6.950 | 7.230 | 6.930 | 7.130 | 175,054,842 | 1,235,887,184 |
| 2023/06/01 | 6.730 | 7.190 | 6.680 | 6.950 | 287,829,129 | 1,982,423,125 |
| 2023/05/04 | 6.750 | 6.940 | 6.400 | 6.740 | 260,527,315 | 1,747,486,965 |
| 2023/04/03 | 7.240 | 7.420 | 6.540 | 6.780 | 359,981,557 | 2,518,070,991 |
| 2023/03/01 | 7.490 | 8.030 | 7.090 | 7.230 | 595,405,270 | 4,441,723,314 |
| 2023/02/01 | 7.060 | 7.880 | 6.820 | 7.470 | 648,170,129 | 4,736,503,217 |
| 2023/01/03 | 6.720 | 7.160 | 6.660 | 7.050 | 256,098,007 | 1,766,436,003 |
| 2022/12/01 | 7.290 | 7.340 | 6.540 | 6.720 | 398,807,441 | 2,780,684,882 |
| 2022/11/01 | 6.760 | 7.360 | 6.690 | 7.250 | 681,786,020 | 4,782,728,930 |
| 2022/10/10 | 8.580 | 8.640 | 6.700 | 6.720 | 491,093,881 | 3,761,779,128 |
| 2022/09/01 | 9.030 | 9.480 | 8.170 | 8.480 | 489,694,610 | 4,304,415,621 |
| 2022/08/01 | 8.480 | 10.360 | 7.870 | 9.000 | 940,248,096 | 8,394,064,877 |
| 2022/07/01 | 8.780 | 9.150 | 8.120 | 8.470 | 467,851,576 | 4,037,559,100 |
| 2022/06/01 | 8.950 | 10.080 | 8.230 | 8.770 | 881,099,549 | 7,936,504,187 |
| 2022/05/05 | 8.240 | 9.640 | 7.300 | 8.960 | 841,187,354 | 7,179,534,066 |
| 2022/04/01 | 8.520 | 10.660 | 6.860 | 8.240 | 811,039,458 | 6,950,608,155 |
| 2022/03/01 | 8.060 | 8.910 | 6.950 | 8.610 | 651,310,317 | 5,296,781,153 |
| 2022/02/07 | 6.700 | 8.320 | 6.690 | 8.040 | 520,988,516 | 3,874,852,087 |
| 2022/01/04 | 7.470 | 7.790 | 6.490 | 6.620 | 433,970,623 | 3,077,936,643 |
| 2021/12/01 | 7.160 | 7.880 | 7.090 | 7.270 | 405,629,983 | 2,981,380,375 |
| 2021/11/01 | 7.620 | 8.050 | 6.960 | 7.140 | 320,201,358 | 2,383,098,606 |
| 2021/10/08 | 9.700 | 9.910 | 7.490 | 7.700 | 570,929,657 | 4,967,088,015 |
| 2021/09/01 | 10.120 | 12.550 | 8.680 | 9.440 | 742,566,519 | 7,572,322,077 |
| 2021/08/02 | 7.250 | 10.250 | 6.840 | 10.120 | 848,923,800 | 7,313,478,537 |
| 2021/07/01 | 7.080 | 7.930 | 6.580 | 7.370 | 420,149,328 | 3,041,881,134 |
| 2021/06/01 | 6.810 | 8.060 | 6.710 | 7.100 | 442,546,367 | 3,173,057,451 |
| 2021/05/06 | 6.550 | 7.630 | 6.540 | 6.810 | 312,397,135 | 2,150,073,281 |
| 2021/04/01 | 6.810 | 7.490 | 6.510 | 6.520 | 164,139,057 | 1,121,480,106 |
| 2021/03/01 | 7.310 | 7.890 | 6.550 | 6.810 | 178,042,156 | 1,271,220,993 |
| 2021/02/01 | 6.760 | 7.950 | 6.520 | 7.330 | 170,300,271 | 1,215,943,934 |
| 2021/01/04 | 7.780 | 8.330 | 6.710 | 6.780 | 331,792,247 | 2,455,262,627 |
| 2020/12/01 | 7.170 | 9.150 | 6.980 | 7.870 | 687,043,194 | 5,353,784,089 |
| 2020/11/02 | 5.990 | 7.910 | 5.970 | 7.140 | 565,685,933 | 3,819,794,262 |
| 2020/10/09 | 5.920 | 6.600 | 5.830 | 6.000 | 171,451,774 | 1,043,712,674 |
| 2020/09/01 | 5.980 | 6.570 | 5.850 | 5.890 | 171,697,911 | 1,042,635,564 |
| 2020/08/03 | 6.370 | 6.590 | 5.770 | 6.000 | 255,538,664 | 1,579,867,790 |
| 2020/07/01 | 5.350 | 6.720 | 5.310 | 6.370 | 393,920,279 | 2,338,901,656 |
| 2020/06/01 | 5.160 | 5.580 | 5.150 | 5.350 | 138,510,121 | 735,488,742 |
| 2020/05/06 | 5.100 | 5.210 | 5.040 | 5.170 | 67,497,786 | 346,263,642 |
| 2020/04/01 | 5.340 | 5.530 | 5.000 | 5.120 | 113,011,451 | 593,027,589 |
| 2020/03/02 | 5.580 | 6.240 | 5.250 | 5.330 | 163,840,275 | 917,505,540 |
| 2020/02/03 | 5.270 | 5.900 | 5.230 | 5.510 | 158,255,651 | 866,845,328 |
| 2020/01/02 | 6.140 | 6.470 | 5.800 | 5.840 | 163,556,883 | 991,563,603 |
| 2019/12/02 | 5.610 | 6.190 | 5.540 | 6.110 | 213,678,043 | 1,252,687,527 |
| 2019/11/01 | 5.280 | 5.780 | 5.220 | 5.620 | 150,796,132 | 825,608,822 |
| 2019/10/08 | 5.140 | 5.370 | 5.100 | 5.300 | 75,096,107 | 392,564,899 |
| 2019/09/02 | 5.190 | 5.480 | 5.090 | 5.130 | 115,791,417 | 604,720,675 |
| 2019/08/01 | 5.440 | 5.440 | 4.900 | 5.150 | 100,600,557 | 526,392,414 |
| 2019/07/01 | 5.990 | 6.100 | 5.420 | 5.420 | 126,860,410 | 727,227,300 |
| 2019/06/03 | 5.740 | 6.040 | 5.550 | 5.910 | 102,470,630 | 595,354,360 |
| 2019/05/06 | 5.810 | 5.870 | 5.510 | 5.730 | 146,646,121 | 840,282,273 |
| 2019/04/01 | 5.680 | 6.460 | 5.660 | 5.920 | 356,493,609 | 2,114,007,101 |
| 2019/03/01 | 5.500 | 6.050 | 5.420 | 5.650 | 302,053,735 | 1,708,113,871 |
| 2019/02/01 | 4.880 | 5.750 | 4.860 | 5.460 | 176,046,582 | 922,043,973 |
| 2019/01/02 | 5.010 | 5.210 | 4.800 | 4.850 | 127,953,981 | 635,611,400 |
| 2018/12/03 | 5.430 | 5.500 | 4.990 | 5.010 | 71,460,772 | 373,918,489 |
| 2018/11/01 | 5.560 | 5.710 | 5.250 | 5.330 | 117,290,823 | 640,701,120 |