日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.630 | 5.660 | 5.440 | 5.440 | 128,363,930 | 711,457,082 |
| 2026/03/02 | 6.360 | 6.380 | 5.470 | 5.550 | 1,449,555,908 | 8,610,362,093 |
| 2026/02/02 | 7.110 | 7.180 | 6.360 | 6.400 | 1,018,199,091 | 6,885,571,352 |
| 2026/01/05 | 6.780 | 7.850 | 6.750 | 7.150 | 2,909,719,262 | 20,753,572,636 |
| 2025/12/01 | 6.320 | 6.850 | 6.290 | 6.780 | 1,133,382,107 | 7,434,986,621 |
| 2025/11/03 | 6.600 | 6.930 | 6.240 | 6.340 | 1,513,944,259 | 9,882,271,150 |
| 2025/10/09 | 6.310 | 7.010 | 6.250 | 6.630 | 1,453,656,319 | 9,521,448,889 |
| 2025/09/01 | 6.500 | 6.530 | 5.990 | 6.320 | 1,059,315,275 | 6,710,762,267 |
| 2025/08/01 | 6.060 | 6.800 | 5.970 | 6.500 | 1,390,644,518 | 8,806,256,410 |
| 2025/07/01 | 5.840 | 6.370 | 5.780 | 6.060 | 1,190,957,307 | 7,160,630,808 |
| 2025/06/03 | 5.450 | 6.180 | 5.440 | 5.830 | 782,482,925 | 4,479,714,745 |
| 2025/05/06 | 5.560 | 5.800 | 5.400 | 5.480 | 521,995,188 | 2,902,293,245 |
| 2025/04/01 | 5.590 | 5.670 | 4.900 | 5.530 | 766,320,654 | 4,155,373,746 |
| 2025/03/03 | 5.660 | 5.900 | 5.530 | 5.570 | 700,630,183 | 3,969,069,986 |
| 2025/02/05 | 5.670 | 5.950 | 5.570 | 5.660 | 744,202,383 | 4,251,256,112 |
| 2025/01/02 | 6.050 | 6.050 | 5.360 | 5.620 | 672,219,575 | 3,878,706,947 |
| 2024/12/02 | 6.210 | 6.660 | 6.050 | 6.060 | 1,248,169,296 | 7,794,817,253 |
| 2024/11/01 | 6.180 | 7.130 | 5.720 | 6.250 | 2,786,163,268 | 17,608,551,853 |
| 2024/10/07 | 5.910 | 6.570 | 5.350 | 6.160 | 2,504,103,400 | 15,018,360,141 |
| 2024/09/02 | 4.500 | 5.970 | 4.230 | 5.970 | 897,607,507 | 4,638,386,792 |
| 2024/08/01 | 4.670 | 4.710 | 4.360 | 4.510 | 434,816,771 | 1,983,851,517 |
| 2024/07/01 | 4.190 | 4.700 | 3.930 | 4.680 | 566,640,988 | 2,479,054,322 |
| 2024/06/03 | 4.600 | 4.620 | 4.180 | 4.210 | 416,721,370 | 1,834,615,831 |
| 2024/05/06 | 4.900 | 4.920 | 4.570 | 4.600 | 548,749,564 | 2,605,188,555 |
| 2024/04/01 | 4.640 | 4.950 | 4.420 | 4.840 | 737,467,668 | 3,475,316,385 |
| 2024/03/01 | 4.810 | 4.850 | 4.470 | 4.590 | 655,611,573 | 3,068,262,161 |
| 2024/02/01 | 4.450 | 4.860 | 4.040 | 4.820 | 856,580,607 | 3,891,017,407 |
| 2024/01/02 | 4.880 | 4.900 | 4.230 | 4.480 | 725,132,798 | 3,351,926,358 |
| 2023/12/01 | 4.880 | 4.940 | 4.530 | 4.880 | 528,366,066 | 2,540,119,862 |
| 2023/11/01 | 4.860 | 5.100 | 4.760 | 4.870 | 847,879,815 | 4,152,491,393 |
| 2023/10/09 | 4.790 | 4.870 | 4.590 | 4.830 | 606,420,688 | 2,892,626,681 |
| 2023/09/01 | 5.010 | 5.030 | 4.800 | 4.810 | 924,695,605 | 4,542,567,159 |
| 2023/08/01 | 5.440 | 6.030 | 4.990 | 4.990 | 3,029,591,438 | 16,246,184,086 |
| 2023/07/03 | 4.670 | 5.750 | 4.640 | 5.510 | 793,585,361 | 4,081,012,718 |
| 2023/06/01 | 4.900 | 4.930 | 4.580 | 4.670 | 370,078,404 | 1,765,273,987 |
| 2023/05/04 | 4.930 | 5.310 | 4.810 | 4.900 | 711,919,983 | 3,550,700,915 |
| 2023/04/03 | 4.820 | 5.050 | 4.710 | 4.990 | 700,033,980 | 3,424,916,247 |
| 2023/03/01 | 4.920 | 5.010 | 4.680 | 4.820 | 523,313,845 | 2,541,997,002 |
| 2023/02/01 | 5.010 | 5.320 | 4.850 | 4.940 | 848,744,343 | 4,269,184,045 |
| 2023/01/03 | 4.590 | 5.100 | 4.500 | 5.000 | 638,534,737 | 3,063,370,400 |
| 2022/12/01 | 4.990 | 5.140 | 4.490 | 4.590 | 688,534,962 | 3,306,689,155 |
| 2022/11/01 | 4.420 | 5.150 | 4.390 | 4.930 | 1,190,187,141 | 5,620,658,773 |
| 2022/10/10 | 4.550 | 5.270 | 4.390 | 4.410 | 1,078,154,886 | 5,018,810,994 |
| 2022/09/01 | 4.930 | 5.020 | 4.540 | 4.550 | 798,003,974 | 3,798,498,916 |
| 2022/08/01 | 4.320 | 5.280 | 4.110 | 4.970 | 1,212,448,626 | 5,662,135,083 |
| 2022/07/01 | 4.560 | 4.580 | 4.270 | 4.330 | 453,545,251 | 2,011,473,188 |
| 2022/06/01 | 4.270 | 5.150 | 4.230 | 4.550 | 1,444,185,067 | 6,571,042,054 |
| 2022/05/05 | 4.280 | 4.330 | 4.070 | 4.280 | 690,688,761 | 2,928,520,346 |
| 2022/04/01 | 4.890 | 5.150 | 4.180 | 4.370 | 1,543,779,115 | 7,174,713,436 |
| 2022/03/01 | 4.910 | 5.100 | 4.500 | 4.950 | 609,707,276 | 2,966,225,897 |
| 2022/02/07 | 5.070 | 5.240 | 4.900 | 4.910 | 304,265,250 | 1,530,454,207 |
| 2022/01/04 | 5.410 | 5.490 | 4.990 | 5.010 | 546,580,566 | 2,855,883,457 |
| 2021/12/01 | 5.070 | 5.440 | 5.060 | 5.410 | 734,542,211 | 3,852,673,896 |
| 2021/11/01 | 5.120 | 5.280 | 4.990 | 5.090 | 397,988,139 | 2,037,699,271 |
| 2021/10/08 | 5.390 | 5.450 | 5.050 | 5.110 | 331,249,548 | 1,739,060,127 |
| 2021/09/01 | 5.380 | 5.930 | 5.300 | 5.360 | 997,716,287 | 5,479,956,706 |
| 2021/08/02 | 5.070 | 5.520 | 4.990 | 5.400 | 773,027,445 | 4,054,528,949 |
| 2021/07/01 | 5.610 | 5.640 | 5.070 | 5.080 | 516,127,946 | 2,761,284,511 |
| 2021/06/01 | 5.688 | 6.190 | 5.500 | 5.570 | 617,900,734 | 3,544,896,510 |
| 2021/05/06 | 5.549 | 5.880 | 5.395 | 5.657 | 583,828,077 | 3,281,259,749 |
| 2021/04/01 | 5.772 | 5.865 | 5.488 | 5.534 | 307,107,123 | 1,739,685,075 |
| 2021/03/01 | 6.042 | 6.180 | 5.734 | 5.765 | 469,772,803 | 2,785,870,164 |
| 2021/02/01 | 6.042 | 6.265 | 5.734 | 6.034 | 331,067,672 | 1,992,613,550 |
| 2021/01/04 | 7.042 | 7.234 | 5.972 | 6.026 | 887,717,833 | 5,830,974,586 |
| 2020/12/01 | 7.103 | 7.488 | 6.442 | 7.003 | 969,908,968 | 6,798,091,956 |
| 2020/11/02 | 6.988 | 7.411 | 6.834 | 7.111 | 917,226,977 | 6,499,470,359 |
| 2020/10/09 | 7.703 | 7.949 | 6.942 | 6.972 | 1,195,632,814 | 8,837,519,944 |
| 2020/09/01 | 7.680 | 8.203 | 6.888 | 7.595 | 2,902,517,406 | 22,034,460,887 |
| 2020/08/03 | 7.203 | 8.119 | 6.995 | 7.772 | 3,024,866,980 | 22,753,805,640 |
| 2020/07/01 | 6.049 | 8.272 | 6.034 | 7.072 | 3,107,620,377 | 21,308,176,019 |
| 2020/06/01 | 6.472 | 6.611 | 5.757 | 6.103 | 911,396,974 | 5,683,243,680 |
| 2020/05/06 | 6.319 | 6.719 | 6.042 | 6.311 | 546,678,161 | 3,470,176,296 |
| 2020/04/01 | 6.757 | 6.988 | 6.180 | 6.426 | 1,078,995,015 | 7,108,149,410 |
| 2020/03/02 | 6.888 | 8.372 | 6.488 | 6.788 | 2,841,629,166 | 20,272,182,470 |
| 2020/02/03 | 5.672 | 7.619 | 5.319 | 6.772 | 2,329,310,805 | 14,780,641,713 |
| 2020/01/02 | 6.603 | 6.911 | 6.134 | 6.211 | 1,186,282,146 | 7,669,017,503 |
| 2019/12/02 | 5.480 | 6.788 | 5.411 | 6.465 | 1,450,357,680 | 8,754,358,956 |
| 2019/11/01 | 5.688 | 5.811 | 5.388 | 5.449 | 222,869,508 | 1,244,503,332 |
| 2019/10/08 | 5.611 | 5.857 | 5.549 | 5.695 | 194,902,629 | 1,106,657,127 |
| 2019/09/02 | 5.772 | 6.249 | 5.580 | 5.588 | 502,183,904 | 2,911,285,637 |
| 2019/08/01 | 5.857 | 6.142 | 5.357 | 5.772 | 437,627,511 | 2,530,362,268 |
| 2019/07/01 | 6.011 | 6.219 | 5.780 | 5.880 | 585,710,498 | 3,498,155,949 |
| 2019/06/03 | 5.603 | 6.034 | 5.326 | 5.880 | 511,290,127 | 2,919,850,092 |
| 2019/05/06 | 5.819 | 5.895 | 5.449 | 5.588 | 448,578,266 | 2,551,401,032 |
| 2019/04/01 | 6.372 | 6.988 | 5.803 | 5.980 | 1,082,452,295 | 6,804,024,513 |
| 2019/03/01 | 5.788 | 7.049 | 5.726 | 6.349 | 1,648,818,341 | 10,268,840,627 |
| 2019/02/01 | 4.626 | 6.349 | 4.626 | 5.749 | 896,389,766 | 4,784,480,376 |
| 2019/01/02 | 4.488 | 4.949 | 4.426 | 4.595 | 521,193,625 | 2,405,047,982 |
| 2018/12/03 | 4.872 | 4.903 | 4.372 | 4.480 | 236,197,397 | 1,099,912,228 |
| 2018/11/01 | 4.780 | 5.449 | 4.580 | 4.695 | 867,417,340 | 4,229,526,949 |