日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.770 | 5.790 | 5.650 | 5.660 | 73,883,312 | 422,427,836 |
| 2026/03/02 | 6.100 | 6.330 | 5.640 | 5.720 | 1,050,648,548 | 6,248,732,239 |
| 2026/02/02 | 6.010 | 6.130 | 5.840 | 6.120 | 481,270,451 | 2,899,654,467 |
| 2026/01/05 | 5.850 | 6.100 | 5.820 | 6.030 | 706,233,638 | 4,202,090,146 |
| 2025/12/01 | 5.930 | 5.960 | 5.660 | 5.830 | 511,857,796 | 2,991,808,817 |
| 2025/11/03 | 6.000 | 6.220 | 5.900 | 5.940 | 653,272,618 | 3,929,434,797 |
| 2025/10/09 | 5.940 | 6.300 | 5.900 | 5.980 | 881,689,408 | 5,316,587,130 |
| 2025/09/01 | 6.150 | 6.160 | 5.850 | 5.930 | 884,563,640 | 5,327,284,521 |
| 2025/08/01 | 6.170 | 6.500 | 6.010 | 6.170 | 922,001,311 | 5,727,933,144 |
| 2025/07/01 | 5.980 | 6.520 | 5.970 | 6.170 | 882,553,163 | 5,436,527,484 |
| 2025/06/03 | 5.950 | 6.110 | 5.850 | 5.990 | 655,336,110 | 3,915,633,257 |
| 2025/05/06 | 6.220 | 6.340 | 5.920 | 5.940 | 818,515,870 | 4,997,039,386 |
| 2025/04/01 | 6.400 | 6.500 | 5.710 | 6.190 | 938,345,487 | 5,817,742,019 |
| 2025/03/03 | 5.930 | 6.780 | 5.920 | 6.410 | 1,253,041,943 | 7,844,042,563 |
| 2025/02/05 | 6.010 | 6.130 | 5.800 | 5.920 | 850,425,262 | 5,072,786,687 |
| 2025/01/02 | 6.190 | 6.220 | 5.650 | 6.000 | 538,769,846 | 3,240,700,623 |
| 2024/12/02 | 6.000 | 6.420 | 5.990 | 6.180 | 900,861,035 | 5,538,043,212 |
| 2024/11/01 | 6.140 | 6.610 | 5.800 | 5.980 | 1,161,694,487 | 7,124,091,441 |
| 2024/10/07 | 6.300 | 7.170 | 5.980 | 6.150 | 1,001,573,719 | 6,410,071,801 |
| 2024/09/02 | 5.580 | 6.630 | 5.160 | 6.520 | 584,672,275 | 3,491,955,162 |
| 2024/08/01 | 5.800 | 5.870 | 5.400 | 5.600 | 474,298,948 | 2,688,089,287 |
| 2024/07/01 | 6.880 | 7.060 | 5.610 | 5.810 | 534,673,460 | 3,389,829,736 |
| 2024/06/03 | 7.090 | 7.240 | 6.690 | 6.890 | 491,087,636 | 3,426,563,980 |
| 2024/05/06 | 7.480 | 7.680 | 6.910 | 7.080 | 528,968,779 | 3,854,859,976 |
| 2024/04/01 | 7.070 | 8.050 | 7.050 | 7.400 | 698,062,307 | 5,160,425,604 |
| 2024/03/01 | 6.820 | 7.070 | 6.660 | 7.040 | 664,532,886 | 4,583,615,581 |
| 2024/02/01 | 5.710 | 6.910 | 5.250 | 6.850 | 809,316,439 | 5,001,575,593 |
| 2024/01/02 | 5.460 | 5.950 | 5.250 | 5.730 | 620,295,696 | 3,472,105,158 |
| 2023/12/01 | 5.160 | 5.580 | 5.130 | 5.440 | 483,257,944 | 2,574,556,696 |
| 2023/11/01 | 5.160 | 5.260 | 5.060 | 5.150 | 365,585,750 | 1,885,508,505 |
| 2023/10/09 | 5.400 | 5.460 | 4.840 | 5.160 | 389,277,317 | 2,030,081,208 |
| 2023/09/01 | 5.250 | 5.570 | 5.210 | 5.430 | 403,093,568 | 2,162,596,992 |
| 2023/08/01 | 5.720 | 5.820 | 5.180 | 5.260 | 453,460,778 | 2,491,766,975 |
| 2023/07/03 | 5.840 | 6.020 | 5.680 | 5.710 | 392,274,040 | 2,280,092,857 |
| 2023/06/01 | 5.420 | 5.880 | 5.220 | 5.830 | 500,346,114 | 2,795,683,911 |
| 2023/05/04 | 5.430 | 5.760 | 5.360 | 5.440 | 640,007,015 | 3,518,438,564 |
| 2023/04/03 | 5.070 | 5.490 | 4.800 | 5.460 | 724,632,011 | 3,771,709,617 |
| 2023/03/01 | 5.400 | 5.700 | 4.980 | 5.080 | 570,724,053 | 3,019,130,240 |
| 2023/02/01 | 5.360 | 5.800 | 5.150 | 5.400 | 586,313,849 | 3,182,218,415 |
| 2023/01/03 | 5.190 | 5.340 | 5.100 | 5.330 | 285,060,017 | 1,493,714,489 |
| 2022/12/01 | 5.450 | 5.570 | 4.740 | 5.200 | 436,047,430 | 2,284,888,533 |
| 2022/11/01 | 4.930 | 5.580 | 4.910 | 5.420 | 635,777,327 | 3,312,399,873 |
| 2022/10/10 | 4.790 | 5.390 | 4.700 | 4.900 | 557,010,959 | 2,754,419,192 |
| 2022/09/01 | 5.110 | 5.720 | 4.740 | 4.770 | 883,393,561 | 4,492,056,257 |
| 2022/08/01 | 5.020 | 5.290 | 4.660 | 5.110 | 841,025,396 | 4,221,947,487 |
| 2022/07/01 | 4.770 | 5.060 | 4.500 | 5.030 | 664,476,784 | 3,216,067,634 |
| 2022/06/01 | 5.080 | 5.520 | 4.730 | 4.780 | 953,298,253 | 4,792,706,966 |
| 2022/05/05 | 4.620 | 5.150 | 4.480 | 5.040 | 697,565,495 | 3,364,009,599 |
| 2022/04/01 | 4.870 | 5.130 | 3.980 | 4.510 | 872,800,962 | 4,034,522,446 |
| 2022/03/01 | 4.100 | 5.170 | 3.900 | 4.910 | 1,703,056,384 | 7,697,814,855 |
| 2022/02/07 | 3.860 | 4.250 | 3.830 | 4.080 | 394,066,381 | 1,578,235,855 |
| 2022/01/04 | 4.450 | 4.480 | 3.720 | 3.800 | 463,886,815 | 1,907,734,526 |
| 2021/12/01 | 4.170 | 4.440 | 4.110 | 4.380 | 637,014,925 | 2,723,238,804 |
| 2021/11/01 | 4.160 | 4.290 | 3.640 | 4.190 | 992,536,153 | 4,039,622,142 |
| 2021/10/08 | 5.400 | 5.590 | 4.070 | 4.170 | 555,974,311 | 2,672,846,500 |
| 2021/09/01 | 5.410 | 5.960 | 4.900 | 5.250 | 1,189,703,894 | 6,400,606,949 |
| 2021/08/02 | 4.250 | 5.610 | 4.210 | 5.440 | 1,333,144,378 | 6,502,411,703 |
| 2021/07/01 | 3.960 | 5.220 | 3.950 | 4.260 | 2,322,834,916 | 10,098,524,797 |
| 2021/06/01 | 3.560 | 4.590 | 3.410 | 3.900 | 1,231,960,278 | 4,761,526,474 |
| 2021/05/06 | 3.650 | 3.940 | 3.480 | 3.530 | 641,608,104 | 2,341,869,579 |
| 2021/04/01 | 3.390 | 3.970 | 3.320 | 3.640 | 1,205,302,286 | 4,314,982,183 |
| 2021/03/01 | 3.160 | 3.660 | 3.130 | 3.360 | 872,323,398 | 2,902,656,106 |
| 2021/02/01 | 2.910 | 3.250 | 2.740 | 3.160 | 343,486,073 | 1,035,610,510 |
| 2021/01/04 | 3.090 | 3.280 | 2.880 | 2.900 | 548,045,909 | 1,664,689,448 |
| 2020/12/01 | 3.270 | 3.370 | 3.070 | 3.080 | 545,415,277 | 1,743,965,348 |
| 2020/11/02 | 3.040 | 3.370 | 3.010 | 3.270 | 415,468,137 | 1,318,072,664 |
| 2020/10/09 | 3.070 | 3.200 | 3.030 | 3.030 | 215,399,389 | 663,968,616 |
| 2020/09/01 | 3.300 | 3.600 | 3.020 | 3.040 | 768,741,712 | 2,490,723,146 |
| 2020/08/03 | 3.100 | 3.360 | 3.030 | 3.270 | 637,740,410 | 2,034,391,907 |
| 2020/07/01 | 2.940 | 3.370 | 2.900 | 3.090 | 743,975,010 | 2,287,723,155 |
| 2020/06/01 | 2.920 | 3.020 | 2.880 | 2.930 | 343,987,589 | 1,010,463,542 |
| 2020/05/06 | 3.020 | 3.070 | 2.890 | 2.900 | 245,065,219 | 727,843,700 |
| 2020/04/01 | 3.000 | 3.210 | 2.880 | 3.040 | 384,176,745 | 1,165,015,979 |
| 2020/03/02 | 3.060 | 3.690 | 2.920 | 3.000 | 996,849,233 | 3,157,519,945 |
| 2020/02/03 | 2.790 | 3.270 | 2.670 | 3.060 | 635,552,594 | 1,873,291,270 |
| 2020/01/02 | 3.210 | 3.370 | 3.060 | 3.100 | 369,298,648 | 1,176,216,193 |
| 2019/12/02 | 3.010 | 3.210 | 2.990 | 3.190 | 467,716,666 | 1,449,921,664 |
| 2019/11/01 | 3.290 | 3.290 | 2.980 | 3.010 | 388,817,433 | 1,221,858,783 |
| 2019/10/08 | 3.280 | 3.500 | 3.220 | 3.310 | 218,170,799 | 725,963,333 |
| 2019/09/02 | 3.220 | 3.510 | 3.220 | 3.280 | 277,705,789 | 918,511,897 |
| 2019/08/01 | 3.360 | 3.380 | 3.070 | 3.230 | 206,577,210 | 673,441,704 |
| 2019/07/01 | 3.500 | 3.530 | 3.290 | 3.360 | 210,516,934 | 719,967,914 |
| 2019/06/03 | 3.450 | 3.630 | 3.330 | 3.450 | 240,569,824 | 833,574,440 |
| 2019/05/06 | 3.740 | 3.740 | 3.400 | 3.450 | 290,042,435 | 1,039,077,023 |
| 2019/04/01 | 3.890 | 4.500 | 3.680 | 3.820 | 1,045,503,386 | 4,153,262,200 |
| 2019/03/01 | 3.870 | 4.270 | 3.760 | 3.890 | 755,251,465 | 2,981,355,158 |
| 2019/02/01 | 3.380 | 3.910 | 3.380 | 3.840 | 400,078,064 | 1,451,283,177 |
| 2019/01/02 | 3.420 | 3.660 | 3.330 | 3.380 | 245,164,907 | 845,206,016 |
| 2018/12/03 | 3.770 | 3.870 | 3.340 | 3.420 | 205,326,735 | 739,176,246 |
| 2018/11/01 | 3.950 | 4.110 | 3.570 | 3.680 | 258,868,688 | 990,819,903 |