日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.920 | 5.940 | 5.520 | 5.540 | 21,840,252 | 125,144,643 |
| 2026/03/02 | 6.150 | 6.200 | 5.430 | 5.860 | 193,199,109 | 1,141,806,734 |
| 2026/02/02 | 6.600 | 7.180 | 6.200 | 6.250 | 260,413,860 | 1,707,663,886 |
| 2026/01/05 | 6.250 | 7.760 | 6.120 | 6.650 | 890,495,428 | 5,961,866,890 |
| 2025/12/01 | 5.910 | 8.210 | 5.780 | 6.250 | 1,198,215,654 | 7,833,334,838 |
| 2025/11/03 | 5.520 | 6.060 | 5.460 | 5.930 | 249,230,014 | 1,431,203,355 |
| 2025/10/09 | 5.500 | 5.890 | 5.360 | 5.500 | 196,423,028 | 1,092,603,093 |
| 2025/09/01 | 5.760 | 6.380 | 5.410 | 5.510 | 495,390,394 | 2,855,925,621 |
| 2025/08/01 | 5.550 | 6.060 | 5.550 | 5.760 | 328,773,714 | 1,883,873,381 |
| 2025/07/01 | 6.050 | 6.230 | 5.530 | 5.550 | 543,543,077 | 3,174,291,569 |
| 2025/06/03 | 5.480 | 6.650 | 5.100 | 5.990 | 610,160,336 | 3,541,980,750 |
| 2025/05/06 | 5.320 | 5.660 | 5.200 | 5.480 | 321,257,675 | 1,739,610,310 |
| 2025/04/01 | 4.840 | 5.650 | 4.320 | 5.280 | 494,502,606 | 2,483,639,338 |
| 2025/03/03 | 5.020 | 5.440 | 4.800 | 4.840 | 268,204,889 | 1,347,729,567 |
| 2025/02/05 | 5.300 | 5.550 | 4.990 | 5.040 | 444,655,630 | 2,321,102,388 |
| 2025/01/02 | 5.560 | 6.880 | 4.760 | 5.430 | 1,039,698,819 | 5,882,096,068 |
| 2024/12/02 | 5.140 | 6.250 | 4.750 | 5.550 | 595,195,004 | 3,227,444,909 |
| 2024/11/01 | 4.940 | 5.150 | 4.650 | 5.140 | 259,910,056 | 1,291,752,978 |
| 2024/10/07 | 4.570 | 5.280 | 4.300 | 4.940 | 292,172,134 | 1,394,391,509 |
| 2024/09/02 | 3.800 | 4.850 | 3.580 | 4.830 | 255,185,694 | 1,088,366,984 |
| 2024/08/01 | 4.080 | 4.230 | 3.680 | 3.810 | 111,786,390 | 441,556,240 |
| 2024/07/01 | 3.920 | 4.220 | 3.750 | 4.090 | 117,679,748 | 470,130,593 |
| 2024/06/03 | 4.480 | 4.490 | 3.800 | 3.930 | 126,615,084 | 528,617,975 |
| 2024/05/06 | 4.800 | 4.950 | 4.450 | 4.490 | 210,984,027 | 985,822,866 |
| 2024/04/01 | 4.550 | 5.500 | 4.260 | 4.730 | 486,075,706 | 2,313,720,360 |
| 2024/03/01 | 4.320 | 4.680 | 4.150 | 4.530 | 152,578,991 | 674,399,140 |
| 2024/02/01 | 4.580 | 4.620 | 3.480 | 4.320 | 246,453,964 | 1,047,429,347 |
| 2024/01/02 | 5.310 | 5.850 | 4.610 | 4.610 | 268,583,175 | 1,368,431,276 |
| 2023/12/01 | 5.640 | 5.930 | 5.130 | 5.320 | 191,909,391 | 1,056,461,197 |
| 2023/11/01 | 5.430 | 5.720 | 5.350 | 5.640 | 147,866,473 | 818,440,928 |
| 2023/10/09 | 6.090 | 6.100 | 5.150 | 5.400 | 114,019,605 | 648,201,454 |
| 2023/09/01 | 6.000 | 6.440 | 5.980 | 6.080 | 115,642,978 | 708,313,240 |
| 2023/08/01 | 6.520 | 6.560 | 5.970 | 5.990 | 147,675,470 | 924,448,442 |
| 2023/07/03 | 6.010 | 6.750 | 5.940 | 6.560 | 139,676,171 | 882,055,019 |
| 2023/06/01 | 5.660 | 6.270 | 5.590 | 6.040 | 118,647,466 | 698,833,574 |
| 2023/05/04 | 5.700 | 6.590 | 5.600 | 5.670 | 232,698,848 | 1,370,596,214 |
| 2023/04/03 | 5.270 | 5.540 | 4.960 | 5.400 | 127,359,002 | 674,047,518 |
| 2023/03/01 | 5.640 | 5.830 | 5.170 | 5.310 | 118,328,900 | 649,329,838 |
| 2023/02/01 | 5.620 | 5.790 | 5.500 | 5.620 | 145,609,168 | 820,143,638 |
| 2023/01/03 | 6.400 | 6.450 | 5.520 | 5.600 | 147,458,393 | 883,644,420 |
| 2022/12/01 | 5.950 | 6.530 | 5.680 | 6.470 | 231,495,777 | 1,425,435,246 |
| 2022/11/01 | 5.460 | 5.930 | 5.400 | 5.870 | 198,834,503 | 1,126,397,459 |
| 2022/10/10 | 5.320 | 5.640 | 4.950 | 5.610 | 140,153,787 | 754,027,374 |
| 2022/09/01 | 5.500 | 6.700 | 5.280 | 5.310 | 287,875,666 | 1,640,171,607 |
| 2022/08/01 | 5.470 | 5.680 | 5.220 | 5.460 | 183,259,907 | 1,000,140,942 |
| 2022/07/01 | 5.140 | 5.540 | 5.000 | 5.460 | 185,956,088 | 982,777,925 |
| 2022/06/01 | 5.780 | 5.850 | 4.980 | 5.160 | 211,439,749 | 1,150,760,833 |
| 2022/05/05 | 5.220 | 6.200 | 5.170 | 5.820 | 370,318,426 | 2,074,708,981 |
| 2022/04/01 | 5.090 | 7.800 | 4.820 | 5.240 | 552,190,722 | 3,168,194,267 |
| 2022/03/01 | 4.880 | 5.170 | 4.540 | 5.060 | 73,385,401 | 360,505,782 |
| 2022/02/07 | 5.050 | 5.460 | 4.800 | 4.870 | 52,316,067 | 263,934,558 |
| 2022/01/04 | 5.210 | 5.700 | 4.930 | 5.050 | 41,022,306 | 214,238,993 |
| 2021/12/01 | 5.020 | 5.550 | 4.810 | 5.190 | 33,260,264 | 171,040,907 |
| 2021/11/01 | 4.820 | 5.370 | 4.680 | 5.020 | 36,283,364 | 180,419,027 |
| 2021/10/08 | 5.350 | 5.550 | 4.640 | 4.810 | 26,590,706 | 135,280,216 |
| 2021/09/01 | 5.390 | 5.830 | 5.130 | 5.310 | 34,397,821 | 186,264,200 |
| 2021/08/02 | 5.170 | 5.800 | 5.070 | 5.400 | 40,912,714 | 219,292,147 |
| 2021/07/01 | 6.140 | 6.150 | 5.100 | 5.180 | 22,374,303 | 126,247,004 |
| 2021/06/01 | 6.530 | 6.590 | 5.900 | 6.090 | 20,643,532 | 129,589,772 |
| 2021/05/06 | 6.510 | 6.950 | 6.200 | 6.520 | 24,413,168 | 159,784,184 |
| 2021/04/01 | 6.830 | 7.200 | 6.260 | 6.450 | 24,949,706 | 166,788,784 |
| 2021/03/01 | 6.510 | 7.180 | 6.250 | 6.970 | 29,726,024 | 199,981,826 |
| 2021/02/01 | 5.830 | 6.820 | 5.690 | 6.510 | 26,198,888 | 162,760,591 |
| 2021/01/04 | 6.550 | 6.940 | 5.480 | 5.900 | 54,965,226 | 341,746,292 |
| 2020/12/01 | 7.300 | 7.580 | 6.380 | 6.550 | 55,410,264 | 385,239,860 |
| 2020/11/02 | 7.260 | 8.330 | 6.880 | 7.350 | 85,555,821 | 637,818,645 |
| 2020/10/09 | 6.970 | 7.930 | 6.970 | 7.350 | 59,012,098 | 431,083,375 |
| 2020/09/01 | 6.590 | 7.510 | 6.330 | 6.970 | 103,109,195 | 706,297,985 |
| 2020/08/03 | 7.570 | 7.690 | 6.100 | 6.620 | 89,735,912 | 627,702,704 |
| 2020/07/01 | 5.700 | 8.560 | 5.660 | 7.570 | 249,336,758 | 1,713,566,869 |
| 2020/06/01 | 4.700 | 6.060 | 4.670 | 5.680 | 164,036,541 | 865,702,845 |
| 2020/05/06 | 4.580 | 4.790 | 4.380 | 4.700 | 60,213,344 | 277,734,049 |
| 2020/04/01 | 4.310 | 4.860 | 4.200 | 4.640 | 123,538,492 | 556,232,060 |
| 2020/03/02 | 4.320 | 4.830 | 4.160 | 4.350 | 145,031,104 | 640,312,324 |
| 2020/02/03 | 4.470 | 4.550 | 4.030 | 4.300 | 107,835,644 | 467,737,105 |
| 2020/01/02 | 5.200 | 5.400 | 4.950 | 4.970 | 53,722,573 | 275,596,799 |
| 2019/12/02 | 4.820 | 5.320 | 4.760 | 5.170 | 87,407,304 | 438,566,147 |
| 2019/11/01 | 4.720 | 4.950 | 4.660 | 4.820 | 41,582,681 | 199,077,085 |
| 2019/10/08 | 4.650 | 5.160 | 4.620 | 4.710 | 50,361,196 | 240,978,322 |
| 2019/09/02 | 4.840 | 5.020 | 4.650 | 4.660 | 47,552,941 | 227,897,469 |
| 2019/08/01 | 4.880 | 5.240 | 4.560 | 4.860 | 68,871,067 | 336,435,162 |
| 2019/07/01 | 5.170 | 5.220 | 4.870 | 4.910 | 45,876,529 | 231,332,397 |
| 2019/06/03 | 5.030 | 5.170 | 4.750 | 5.110 | 53,451,101 | 268,057,271 |
| 2019/05/06 | 5.540 | 5.540 | 5.010 | 5.030 | 57,334,356 | 302,725,399 |
| 2019/04/01 | 5.750 | 6.190 | 5.510 | 5.640 | 100,972,568 | 582,864,148 |
| 2019/03/01 | 5.520 | 6.190 | 5.450 | 5.720 | 106,768,767 | 610,717,347 |
| 2019/02/01 | 4.920 | 5.630 | 4.880 | 5.520 | 70,367,149 | 368,547,942 |
| 2019/01/02 | 4.940 | 5.620 | 4.850 | 4.920 | 113,563,299 | 577,185,467 |
| 2018/12/03 | 5.040 | 5.190 | 4.620 | 4.940 | 34,699,154 | 171,674,064 |
| 2018/11/01 | 5.030 | 5.350 | 4.850 | 4.970 | 46,791,327 | 236,296,201 |