日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.180 | 6.230 | 5.800 | 5.820 | 30,984,178 | 186,137,449 |
| 2026/03/02 | 6.990 | 7.000 | 5.770 | 6.100 | 373,251,320 | 2,413,069,783 |
| 2026/02/02 | 6.820 | 7.300 | 6.800 | 7.130 | 421,138,430 | 2,953,233,240 |
| 2026/01/05 | 6.900 | 8.040 | 6.720 | 6.950 | 1,345,072,698 | 9,620,632,472 |
| 2025/12/01 | 5.580 | 7.270 | 5.510 | 6.760 | 1,008,655,633 | 6,334,357,375 |
| 2025/11/03 | 5.930 | 6.260 | 5.500 | 5.600 | 450,523,522 | 2,623,173,206 |
| 2025/10/09 | 5.850 | 6.280 | 5.700 | 5.940 | 462,233,977 | 2,746,825,408 |
| 2025/09/01 | 5.620 | 5.980 | 5.390 | 5.850 | 538,139,005 | 3,072,773,718 |
| 2025/08/01 | 5.430 | 5.900 | 5.410 | 5.630 | 386,815,389 | 2,163,265,062 |
| 2025/07/01 | 5.360 | 5.640 | 5.310 | 5.440 | 330,538,136 | 1,797,301,114 |
| 2025/06/03 | 5.350 | 5.530 | 5.070 | 5.350 | 187,338,313 | 997,576,516 |
| 2025/05/06 | 5.300 | 5.640 | 5.300 | 5.370 | 242,705,546 | 1,311,216,712 |
| 2025/04/01 | 5.670 | 5.730 | 4.820 | 5.290 | 356,776,617 | 1,918,566,257 |
| 2025/03/03 | 5.900 | 6.540 | 5.610 | 5.680 | 598,210,599 | 3,548,884,378 |
| 2025/02/05 | 5.220 | 6.310 | 5.160 | 5.870 | 584,068,913 | 3,294,148,669 |
| 2025/01/02 | 6.110 | 6.260 | 4.930 | 5.170 | 413,598,908 | 2,323,391,865 |
| 2024/12/02 | 6.220 | 7.030 | 5.960 | 6.210 | 1,390,896,485 | 8,839,147,162 |
| 2024/11/01 | 6.060 | 7.720 | 5.450 | 6.190 | 1,754,592,661 | 11,150,436,360 |
| 2024/10/07 | 4.950 | 5.980 | 4.540 | 5.980 | 910,300,188 | 4,881,484,758 |
| 2024/09/02 | 4.100 | 5.030 | 3.920 | 5.000 | 242,907,701 | 1,096,121,000 |
| 2024/08/01 | 4.240 | 4.500 | 3.970 | 4.100 | 223,137,329 | 937,734,625 |
| 2024/07/01 | 4.180 | 4.380 | 3.990 | 4.250 | 141,494,834 | 594,278,302 |
| 2024/06/03 | 4.750 | 4.780 | 4.060 | 4.160 | 206,429,187 | 916,029,517 |
| 2024/05/06 | 4.740 | 5.170 | 4.560 | 4.590 | 425,731,935 | 2,028,612,670 |
| 2024/04/01 | 4.660 | 4.750 | 4.190 | 4.660 | 180,464,432 | 823,820,132 |
| 2024/03/01 | 4.340 | 5.090 | 4.230 | 4.660 | 625,695,798 | 2,865,686,754 |
| 2024/02/01 | 4.420 | 4.490 | 3.710 | 4.310 | 204,876,387 | 867,139,307 |
| 2024/01/02 | 4.760 | 5.050 | 4.200 | 4.430 | 264,289,361 | 1,218,373,954 |
| 2023/12/01 | 4.840 | 5.470 | 4.630 | 4.760 | 394,873,394 | 1,944,751,465 |
| 2023/11/01 | 4.820 | 5.080 | 4.740 | 4.830 | 266,782,754 | 1,298,565,055 |
| 2023/10/09 | 4.890 | 4.900 | 4.530 | 4.820 | 175,555,235 | 840,031,799 |
| 2023/09/01 | 5.000 | 5.310 | 4.820 | 4.890 | 354,595,701 | 1,774,751,483 |
| 2023/08/01 | 5.550 | 5.900 | 4.900 | 4.950 | 479,941,170 | 2,555,686,730 |
| 2023/07/03 | 5.100 | 5.650 | 4.950 | 5.570 | 534,229,151 | 2,840,763,510 |
| 2023/06/01 | 4.790 | 5.580 | 4.730 | 5.070 | 443,239,668 | 2,235,036,025 |
| 2023/05/04 | 4.810 | 5.140 | 4.660 | 4.780 | 179,309,742 | 869,203,974 |
| 2023/04/03 | 4.950 | 5.080 | 4.700 | 4.810 | 142,446,575 | 695,851,518 |
| 2023/03/01 | 5.200 | 5.280 | 4.910 | 4.960 | 237,631,196 | 1,208,948,709 |
| 2023/02/01 | 5.000 | 5.500 | 4.930 | 5.200 | 576,759,747 | 2,974,638,395 |
| 2023/01/03 | 4.670 | 5.000 | 4.630 | 4.990 | 198,496,954 | 957,251,560 |
| 2022/12/01 | 5.120 | 5.630 | 4.630 | 4.680 | 706,418,863 | 3,542,690,597 |
| 2022/11/01 | 4.350 | 5.350 | 4.310 | 5.120 | 497,984,555 | 2,381,611,134 |
| 2022/10/10 | 4.730 | 4.900 | 4.320 | 4.340 | 230,152,143 | 1,052,370,673 |
| 2022/09/01 | 5.230 | 5.960 | 4.580 | 4.700 | 619,769,804 | 3,171,671,971 |
| 2022/08/01 | 5.280 | 5.750 | 4.870 | 5.210 | 484,129,688 | 2,554,994,428 |
| 2022/07/01 | 5.240 | 5.590 | 4.910 | 5.310 | 630,423,487 | 3,317,603,600 |
| 2022/06/01 | 5.390 | 5.450 | 5.030 | 5.230 | 528,785,105 | 2,789,341,428 |
| 2022/05/05 | 5.280 | 6.580 | 4.940 | 5.420 | 1,276,713,652 | 7,092,144,336 |
| 2022/04/01 | 6.880 | 7.060 | 4.670 | 5.210 | 1,345,294,161 | 8,011,226,728 |
| 2022/03/01 | 4.670 | 8.400 | 4.560 | 6.880 | 2,242,778,582 | 13,742,625,761 |
| 2022/02/07 | 4.470 | 4.840 | 4.430 | 4.650 | 131,187,016 | 603,132,306 |
| 2022/01/04 | 4.600 | 4.900 | 4.410 | 4.430 | 192,602,837 | 883,084,007 |
| 2021/12/01 | 4.370 | 4.750 | 4.330 | 4.590 | 184,202,553 | 830,753,514 |
| 2021/11/01 | 4.220 | 4.460 | 4.210 | 4.340 | 111,658,884 | 480,970,642 |
| 2021/10/08 | 4.260 | 4.360 | 4.130 | 4.180 | 53,865,136 | 227,984,188 |
| 2021/09/01 | 4.360 | 4.710 | 4.200 | 4.240 | 154,381,224 | 675,803,808 |
| 2021/08/02 | 4.210 | 4.390 | 4.100 | 4.360 | 104,409,980 | 445,308,564 |
| 2021/07/01 | 4.740 | 4.780 | 4.150 | 4.210 | 80,994,434 | 362,045,119 |
| 2021/06/01 | 4.530 | 4.940 | 4.530 | 4.700 | 155,987,788 | 729,242,908 |
| 2021/05/06 | 4.420 | 4.590 | 4.350 | 4.550 | 68,464,951 | 306,551,818 |
| 2021/04/01 | 4.500 | 4.570 | 4.370 | 4.410 | 75,195,505 | 335,559,941 |
| 2021/03/01 | 4.380 | 4.850 | 4.320 | 4.500 | 161,931,761 | 730,717,071 |
| 2021/02/01 | 4.390 | 4.540 | 4.060 | 4.350 | 66,308,339 | 287,446,649 |
| 2021/01/04 | 4.690 | 4.690 | 4.350 | 4.450 | 94,638,555 | 430,132,232 |
| 2020/12/01 | 4.970 | 5.160 | 4.630 | 4.700 | 126,082,877 | 613,393,196 |
| 2020/11/02 | 4.840 | 5.040 | 4.780 | 4.990 | 98,355,903 | 483,173,373 |
| 2020/10/09 | 4.980 | 5.090 | 4.770 | 4.800 | 64,356,205 | 315,988,966 |
| 2020/09/01 | 5.460 | 5.480 | 4.910 | 4.920 | 160,744,672 | 834,666,709 |
| 2020/08/03 | 5.520 | 5.830 | 5.420 | 5.460 | 280,073,274 | 1,556,507,220 |
| 2020/07/01 | 5.150 | 5.890 | 5.100 | 5.520 | 504,967,115 | 2,734,396,927 |
| 2020/06/01 | 5.040 | 5.290 | 4.980 | 5.160 | 168,071,172 | 860,104,222 |
| 2020/05/06 | 5.270 | 5.400 | 4.960 | 5.020 | 140,730,522 | 726,521,319 |
| 2020/04/01 | 5.120 | 5.730 | 5.060 | 5.250 | 326,021,847 | 1,724,655,570 |
| 2020/03/02 | 5.200 | 6.440 | 5.030 | 5.150 | 808,651,309 | 4,411,192,890 |
| 2020/02/03 | 4.840 | 5.810 | 4.510 | 5.130 | 430,291,385 | 2,182,653,050 |
| 2020/01/02 | 5.850 | 5.980 | 5.330 | 5.380 | 199,630,786 | 1,124,919,479 |
| 2019/12/02 | 5.410 | 5.870 | 5.250 | 5.830 | 175,631,042 | 981,777,524 |
| 2019/11/01 | 5.710 | 5.860 | 5.200 | 5.240 | 109,813,092 | 604,246,538 |
| 2019/10/08 | 5.980 | 6.120 | 5.650 | 5.710 | 144,943,242 | 850,092,114 |
| 2019/09/02 | 6.240 | 6.770 | 5.990 | 6.000 | 289,807,536 | 1,811,297,100 |
| 2019/08/01 | 6.980 | 7.040 | 5.910 | 6.280 | 351,863,997 | 2,305,588,840 |
| 2019/07/01 | 8.370 | 8.420 | 6.970 | 6.980 | 395,478,650 | 3,039,253,425 |
| 2019/06/03 | 8.430 | 9.230 | 7.900 | 8.200 | 966,126,587 | 8,154,108,394 |
| 2019/05/06 | 7.520 | 9.140 | 6.770 | 8.600 | 823,398,961 | 6,593,367,180 |
| 2019/04/01 | 7.520 | 9.760 | 7.520 | 8.080 | 1,266,908,123 | 10,413,984,771 |
| 2019/03/01 | 6.240 | 8.750 | 6.140 | 7.500 | 1,154,478,849 | 8,263,182,361 |
| 2019/02/01 | 5.170 | 6.590 | 5.140 | 6.250 | 328,634,394 | 1,901,971,555 |
| 2019/01/02 | 5.280 | 5.890 | 5.030 | 5.140 | 273,838,823 | 1,460,930,120 |
| 2018/12/03 | 5.890 | 6.070 | 5.170 | 5.260 | 236,208,789 | 1,322,178,696 |
| 2018/11/01 | 4.890 | 7.220 | 4.860 | 5.750 | 710,454,890 | 4,035,383,775 |