日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.400 | 6.400 | 6.030 | 6.060 | 79,158,925 | 492,566,410 |
| 2026/03/02 | 6.590 | 6.760 | 5.870 | 6.360 | 659,219,985 | 4,215,711,804 |
| 2026/02/02 | 6.780 | 6.780 | 6.470 | 6.630 | 347,685,094 | 2,317,321,151 |
| 2026/01/05 | 6.500 | 6.830 | 6.440 | 6.790 | 714,336,535 | 4,743,194,592 |
| 2025/12/01 | 6.340 | 6.640 | 6.240 | 6.490 | 561,677,397 | 3,610,181,469 |
| 2025/11/03 | 6.570 | 6.770 | 6.230 | 6.320 | 508,565,761 | 3,291,691,888 |
| 2025/10/09 | 6.400 | 7.340 | 6.390 | 6.600 | 1,169,066,657 | 7,812,287,935 |
| 2025/09/01 | 6.460 | 6.810 | 6.330 | 6.400 | 845,953,759 | 5,498,699,433 |
| 2025/08/01 | 6.610 | 6.800 | 6.350 | 6.450 | 837,870,024 | 5,490,143,332 |
| 2025/07/01 | 6.100 | 8.170 | 6.080 | 6.610 | 1,850,824,060 | 12,474,554,164 |
| 2025/06/03 | 6.030 | 6.250 | 6.000 | 6.100 | 301,531,241 | 1,837,832,913 |
| 2025/05/06 | 5.970 | 6.220 | 5.870 | 6.060 | 470,243,415 | 2,835,567,792 |
| 2025/04/01 | 6.260 | 6.390 | 5.720 | 5.950 | 481,292,864 | 2,926,260,613 |
| 2025/03/03 | 6.160 | 6.480 | 5.990 | 6.240 | 505,293,015 | 3,141,659,320 |
| 2025/02/05 | 6.390 | 6.450 | 6.100 | 6.140 | 459,715,019 | 2,882,413,169 |
| 2025/01/02 | 7.200 | 7.250 | 6.180 | 6.370 | 417,966,546 | 2,821,274,185 |
| 2024/12/02 | 6.880 | 7.370 | 6.710 | 7.190 | 628,278,019 | 4,421,506,558 |
| 2024/11/01 | 6.850 | 7.320 | 6.600 | 6.830 | 858,199,746 | 5,921,578,247 |
| 2024/10/07 | 6.420 | 7.280 | 6.240 | 6.850 | 1,138,210,081 | 7,623,162,017 |
| 2024/09/02 | 5.770 | 6.690 | 5.180 | 6.620 | 806,725,772 | 4,892,791,807 |
| 2024/08/01 | 6.880 | 7.240 | 5.700 | 5.770 | 593,273,415 | 3,795,466,672 |
| 2024/07/01 | 6.530 | 6.970 | 6.320 | 6.870 | 510,401,567 | 3,405,654,455 |
| 2024/06/03 | 6.750 | 6.820 | 6.380 | 6.530 | 390,416,854 | 2,584,559,573 |
| 2024/05/06 | 6.790 | 7.150 | 6.680 | 6.750 | 556,137,609 | 3,805,371,589 |
| 2024/04/01 | 6.120 | 7.060 | 6.120 | 6.720 | 878,683,627 | 5,715,836,993 |
| 2024/03/01 | 6.230 | 6.360 | 5.910 | 6.100 | 576,070,318 | 3,542,832,455 |
| 2024/02/01 | 5.880 | 6.300 | 5.390 | 6.200 | 698,803,406 | 4,152,639,240 |
| 2024/01/02 | 5.680 | 6.240 | 5.340 | 5.940 | 735,781,039 | 4,267,530,026 |
| 2023/12/01 | 5.340 | 5.980 | 5.260 | 5.760 | 634,733,104 | 3,544,984,385 |
| 2023/11/01 | 5.630 | 5.640 | 5.310 | 5.330 | 283,183,766 | 1,551,139,078 |
| 2023/10/09 | 5.860 | 5.900 | 5.370 | 5.630 | 312,094,535 | 1,775,817,904 |
| 2023/09/01 | 5.870 | 6.060 | 5.720 | 5.860 | 307,939,162 | 1,809,912,424 |
| 2023/08/01 | 6.340 | 6.390 | 5.760 | 5.850 | 438,260,248 | 2,666,813,609 |
| 2023/07/03 | 6.030 | 6.330 | 5.790 | 6.320 | 375,239,075 | 2,295,525,041 |
| 2023/06/01 | 6.030 | 6.260 | 5.760 | 6.010 | 393,319,517 | 2,365,816,894 |
| 2023/05/04 | 6.570 | 6.950 | 5.720 | 6.040 | 922,419,337 | 5,829,690,209 |
| 2023/04/03 | 5.690 | 6.570 | 5.670 | 6.540 | 705,848,774 | 4,318,029,874 |
| 2023/03/01 | 5.610 | 6.000 | 5.570 | 5.700 | 590,893,974 | 3,379,913,531 |
| 2023/02/01 | 5.420 | 5.630 | 5.390 | 5.600 | 285,919,229 | 1,575,414,951 |
| 2023/01/03 | 5.270 | 5.460 | 5.190 | 5.410 | 204,379,909 | 1,089,855,864 |
| 2022/12/01 | 5.550 | 5.620 | 5.130 | 5.270 | 362,453,050 | 1,954,528,072 |
| 2022/11/01 | 5.200 | 5.660 | 5.190 | 5.500 | 370,144,215 | 1,994,151,958 |
| 2022/10/10 | 4.940 | 5.260 | 4.880 | 5.200 | 263,477,053 | 1,335,828,658 |
| 2022/09/01 | 5.600 | 5.800 | 4.930 | 4.930 | 371,321,518 | 1,973,573,868 |
| 2022/08/01 | 5.440 | 5.740 | 5.150 | 5.620 | 460,376,870 | 2,526,318,074 |
| 2022/07/01 | 6.080 | 6.230 | 5.450 | 5.460 | 501,338,962 | 2,910,272,674 |
| 2022/06/01 | 6.020 | 6.640 | 5.810 | 6.120 | 1,299,007,316 | 7,985,647,475 |
| 2022/05/05 | 5.860 | 6.190 | 5.510 | 6.030 | 1,279,648,681 | 7,546,728,096 |
| 2022/04/01 | 5.320 | 5.870 | 5.090 | 5.860 | 840,359,988 | 4,651,392,533 |
| 2022/03/01 | 5.470 | 5.750 | 4.920 | 5.300 | 600,888,149 | 3,220,760,478 |
| 2022/02/07 | 5.430 | 5.920 | 5.380 | 5.450 | 600,497,167 | 3,329,756,791 |
| 2022/01/04 | 5.360 | 5.790 | 5.300 | 5.350 | 545,469,393 | 2,972,808,191 |
| 2021/12/01 | 5.040 | 5.440 | 5.030 | 5.380 | 575,663,453 | 3,006,402,383 |
| 2021/11/01 | 5.120 | 5.190 | 4.960 | 5.040 | 294,882,653 | 1,497,266,670 |
| 2021/10/08 | 5.710 | 5.770 | 5.080 | 5.120 | 294,399,846 | 1,595,647,165 |
| 2021/09/01 | 5.430 | 6.230 | 5.420 | 5.650 | 723,405,217 | 4,110,750,145 |
| 2021/08/02 | 4.870 | 5.400 | 4.830 | 5.370 | 299,594,017 | 1,533,172,381 |
| 2021/07/01 | 5.320 | 5.390 | 4.790 | 4.880 | 248,485,524 | 1,266,033,744 |
| 2021/06/01 | 5.230 | 5.450 | 5.200 | 5.290 | 273,829,431 | 1,449,242,263 |
| 2021/05/06 | 5.260 | 5.290 | 5.140 | 5.210 | 184,877,772 | 965,986,358 |
| 2021/04/01 | 5.450 | 5.500 | 5.240 | 5.270 | 275,388,033 | 1,477,456,797 |
| 2021/03/01 | 5.350 | 5.470 | 5.230 | 5.460 | 376,396,188 | 2,024,070,500 |
| 2021/02/01 | 5.160 | 5.520 | 4.990 | 5.320 | 258,749,377 | 1,357,787,355 |
| 2021/01/04 | 5.420 | 5.620 | 5.170 | 5.180 | 258,245,538 | 1,380,968,014 |
| 2020/12/01 | 5.800 | 5.870 | 5.370 | 5.410 | 205,232,526 | 1,151,867,552 |
| 2020/11/02 | 5.580 | 5.950 | 5.550 | 5.780 | 228,451,347 | 1,305,599,448 |
| 2020/10/09 | 5.680 | 5.790 | 5.560 | 5.580 | 118,922,681 | 672,210,454 |
| 2020/09/01 | 5.960 | 6.020 | 5.570 | 5.620 | 195,576,805 | 1,132,878,642 |
| 2020/08/03 | 6.050 | 6.410 | 5.970 | 5.980 | 426,037,166 | 2,599,891,805 |
| 2020/07/01 | 5.660 | 6.450 | 5.610 | 6.020 | 615,343,684 | 3,652,064,764 |
| 2020/06/01 | 6.290 | 6.340 | 5.610 | 5.650 | 368,935,910 | 2,203,469,722 |
| 2020/05/06 | 5.680 | 6.420 | 5.530 | 6.260 | 587,254,574 | 3,507,377,943 |
| 2020/04/01 | 5.530 | 5.820 | 5.410 | 5.720 | 237,033,232 | 1,332,126,763 |
| 2020/03/02 | 5.650 | 6.190 | 5.450 | 5.530 | 463,134,007 | 2,642,179,509 |
| 2020/02/03 | 5.240 | 5.870 | 5.030 | 5.600 | 385,850,524 | 2,097,097,597 |
| 2020/01/02 | 6.090 | 6.200 | 5.760 | 5.820 | 184,143,066 | 1,098,873,746 |
| 2019/12/02 | 5.860 | 6.080 | 5.820 | 6.040 | 195,100,894 | 1,160,850,319 |
| 2019/11/01 | 5.820 | 5.980 | 5.710 | 5.880 | 158,660,321 | 927,766,227 |
| 2019/10/08 | 5.910 | 6.040 | 5.750 | 5.820 | 104,899,396 | 616,808,448 |
| 2019/09/02 | 5.930 | 6.330 | 5.880 | 5.890 | 226,201,231 | 1,358,903,895 |
| 2019/08/01 | 6.160 | 6.190 | 5.660 | 5.920 | 173,572,093 | 1,038,395,046 |
| 2019/07/01 | 6.400 | 6.480 | 6.080 | 6.170 | 186,266,219 | 1,170,217,520 |
| 2019/06/03 | 6.400 | 6.600 | 6.130 | 6.310 | 232,882,248 | 1,481,131,097 |
| 2019/05/06 | 6.780 | 6.780 | 6.210 | 6.400 | 263,506,986 | 1,723,994,455 |
| 2019/04/01 | 7.360 | 7.940 | 6.810 | 6.900 | 461,407,422 | 3,346,357,328 |
| 2019/03/01 | 7.190 | 7.770 | 7.090 | 7.340 | 621,014,332 | 4,562,902,804 |
| 2019/02/01 | 6.470 | 7.570 | 6.470 | 7.200 | 368,328,594 | 2,551,596,334 |
| 2019/01/02 | 6.250 | 6.920 | 6.220 | 6.440 | 487,822,945 | 3,150,116,667 |
| 2018/12/03 | 5.930 | 6.290 | 5.780 | 6.260 | 299,413,479 | 1,815,942,750 |
| 2018/11/01 | 5.750 | 6.330 | 5.710 | 5.800 | 293,057,152 | 1,728,304,553 |