日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.020 | 6.100 | 5.700 | 5.770 | 39,202,893 | 231,199,061 |
| 2026/03/02 | 6.500 | 6.650 | 5.480 | 5.960 | 465,484,819 | 2,861,567,924 |
| 2026/02/02 | 6.110 | 6.640 | 5.950 | 6.560 | 302,819,663 | 1,912,306,171 |
| 2026/01/05 | 5.650 | 6.420 | 5.550 | 6.190 | 487,665,891 | 2,902,831,216 |
| 2025/12/01 | 5.850 | 6.360 | 5.580 | 5.650 | 373,599,749 | 2,189,294,529 |
| 2025/11/03 | 5.710 | 6.470 | 5.620 | 5.870 | 326,188,275 | 1,930,219,117 |
| 2025/10/09 | 5.920 | 6.160 | 5.610 | 5.700 | 292,051,906 | 1,707,773,520 |
| 2025/09/01 | 5.580 | 6.180 | 5.440 | 5.910 | 549,289,625 | 3,173,520,808 |
| 2025/08/01 | 5.180 | 5.730 | 5.150 | 5.540 | 325,193,950 | 1,756,047,330 |
| 2025/07/01 | 5.060 | 5.520 | 5.040 | 5.160 | 332,432,625 | 1,726,987,486 |
| 2025/06/03 | 5.000 | 5.160 | 4.930 | 5.060 | 207,936,612 | 1,047,480,682 |
| 2025/05/06 | 5.000 | 5.200 | 4.990 | 5.020 | 150,701,399 | 761,418,818 |
| 2025/04/01 | 5.240 | 5.350 | 4.790 | 4.990 | 240,082,095 | 1,222,618,068 |
| 2025/03/03 | 5.280 | 5.510 | 5.210 | 5.240 | 231,453,436 | 1,229,017,745 |
| 2025/02/05 | 5.420 | 5.450 | 5.230 | 5.280 | 141,490,426 | 756,266,326 |
| 2025/01/02 | 5.580 | 5.650 | 5.180 | 5.370 | 138,194,113 | 752,466,945 |
| 2024/12/02 | 5.880 | 6.130 | 5.580 | 5.590 | 289,844,420 | 1,679,648,413 |
| 2024/11/01 | 5.600 | 6.050 | 5.540 | 5.850 | 317,861,570 | 1,830,882,643 |
| 2024/10/07 | 5.930 | 6.760 | 5.500 | 5.630 | 326,520,728 | 1,944,430,935 |
| 2024/09/02 | 5.230 | 6.230 | 4.880 | 6.160 | 183,157,292 | 1,030,259,767 |
| 2024/08/01 | 5.400 | 5.600 | 5.120 | 5.230 | 147,096,671 | 785,128,481 |
| 2024/07/01 | 5.330 | 5.600 | 5.160 | 5.410 | 155,796,846 | 837,408,047 |
| 2024/06/03 | 5.810 | 5.900 | 5.250 | 5.300 | 161,602,523 | 899,318,040 |
| 2024/05/06 | 6.090 | 6.310 | 5.820 | 5.830 | 199,894,618 | 1,201,866,390 |
| 2024/04/01 | 5.690 | 6.160 | 5.690 | 6.090 | 277,761,296 | 1,640,874,856 |
| 2024/03/01 | 5.690 | 5.770 | 5.480 | 5.690 | 188,869,424 | 1,068,528,766 |
| 2024/02/01 | 5.300 | 5.960 | 4.530 | 5.700 | 244,304,879 | 1,312,527,962 |
| 2024/01/02 | 6.460 | 6.580 | 5.250 | 5.340 | 234,054,343 | 1,382,676,031 |
| 2023/12/01 | 6.360 | 6.860 | 6.080 | 6.450 | 168,895,627 | 1,087,265,598 |
| 2023/11/01 | 6.410 | 6.590 | 6.320 | 6.370 | 122,477,670 | 786,612,835 |
| 2023/10/09 | 6.610 | 6.630 | 5.980 | 6.410 | 99,006,019 | 634,381,066 |
| 2023/09/01 | 7.150 | 7.240 | 6.520 | 6.600 | 161,027,024 | 1,107,463,357 |
| 2023/08/01 | 7.850 | 8.780 | 6.940 | 7.140 | 540,487,318 | 4,149,591,383 |
| 2023/07/03 | 8.050 | 8.130 | 7.680 | 7.870 | 176,963,371 | 1,403,761,940 |
| 2023/06/01 | 7.580 | 8.250 | 7.320 | 7.940 | 232,936,426 | 1,810,498,371 |
| 2023/05/04 | 8.080 | 8.110 | 7.490 | 7.590 | 91,559,235 | 715,764,319 |
| 2023/04/03 | 8.200 | 8.220 | 7.610 | 8.040 | 127,641,695 | 1,023,367,289 |
| 2023/03/01 | 8.590 | 8.740 | 7.990 | 8.200 | 184,496,522 | 1,546,080,854 |
| 2023/02/01 | 8.500 | 8.720 | 8.280 | 8.600 | 212,460,942 | 1,811,229,530 |
| 2023/01/03 | 8.020 | 8.570 | 7.820 | 8.470 | 198,725,047 | 1,633,519,886 |
| 2022/12/01 | 8.810 | 9.100 | 7.830 | 8.010 | 304,211,183 | 2,566,781,856 |
| 2022/11/01 | 7.580 | 9.260 | 7.550 | 8.800 | 479,481,961 | 3,978,501,571 |
| 2022/10/10 | 8.250 | 9.260 | 7.410 | 7.590 | 356,692,509 | 2,899,018,366 |
| 2022/09/01 | 9.340 | 9.910 | 8.160 | 8.250 | 278,065,494 | 2,478,953,879 |
| 2022/08/01 | 10.680 | 11.080 | 9.270 | 9.360 | 552,607,402 | 5,579,953,241 |
| 2022/07/01 | 9.280 | 11.270 | 8.800 | 10.860 | 886,337,826 | 8,909,910,995 |
| 2022/06/01 | 8.280 | 9.280 | 7.400 | 9.280 | 571,571,882 | 4,892,655,309 |
| 2022/05/05 | 6.660 | 8.420 | 6.610 | 8.230 | 359,055,098 | 2,685,732,133 |
| 2022/04/01 | 7.230 | 7.720 | 5.860 | 6.690 | 357,948,041 | 2,460,892,781 |
| 2022/03/01 | 7.080 | 7.360 | 6.300 | 7.240 | 181,369,612 | 1,268,680,435 |
| 2022/02/07 | 6.420 | 7.040 | 6.410 | 7.000 | 100,423,222 | 674,592,993 |
| 2022/01/04 | 7.410 | 8.000 | 6.240 | 6.300 | 191,851,967 | 1,340,565,619 |
| 2021/12/01 | 7.500 | 7.700 | 6.610 | 7.460 | 239,631,790 | 1,753,505,623 |
| 2021/11/01 | 6.180 | 8.190 | 6.010 | 7.540 | 257,464,268 | 1,797,100,590 |
| 2021/10/08 | 7.200 | 7.340 | 6.130 | 6.220 | 72,379,698 | 486,572,519 |
| 2021/09/01 | 8.000 | 8.700 | 6.940 | 7.160 | 272,543,335 | 2,098,583,679 |
| 2021/08/02 | 7.080 | 8.170 | 6.930 | 8.020 | 224,274,404 | 1,693,271,750 |
| 2021/07/01 | 6.410 | 7.900 | 6.260 | 7.090 | 252,627,529 | 1,746,919,363 |
| 2021/06/01 | 6.450 | 6.710 | 6.200 | 6.430 | 101,080,561 | 651,716,917 |
| 2021/05/06 | 6.000 | 6.580 | 5.990 | 6.450 | 111,746,896 | 698,976,834 |
| 2021/04/01 | 5.410 | 6.850 | 5.320 | 6.000 | 227,522,790 | 1,341,246,847 |
| 2021/03/01 | 6.000 | 6.030 | 5.150 | 5.410 | 81,221,094 | 458,696,128 |
| 2021/02/01 | 5.180 | 5.590 | 4.790 | 5.560 | 62,518,776 | 330,099,137 |
| 2021/01/04 | 5.580 | 5.840 | 4.980 | 5.180 | 79,431,915 | 428,535,181 |
| 2020/12/01 | 6.220 | 6.280 | 5.490 | 5.560 | 95,285,165 | 560,991,408 |
| 2020/11/02 | 6.000 | 6.480 | 5.950 | 6.230 | 72,231,304 | 445,305,989 |
| 2020/10/09 | 7.000 | 7.090 | 5.950 | 5.980 | 81,293,570 | 528,814,672 |
| 2020/09/01 | 7.160 | 7.250 | 6.350 | 6.900 | 137,930,509 | 953,789,469 |
| 2020/08/03 | 7.040 | 7.620 | 6.660 | 7.200 | 281,968,769 | 2,010,437,322 |
| 2020/07/01 | 6.180 | 7.630 | 6.150 | 7.040 | 354,678,383 | 2,394,079,085 |
| 2020/06/01 | 6.610 | 6.790 | 6.060 | 6.170 | 133,922,409 | 858,107,835 |
| 2020/05/06 | 5.730 | 6.740 | 5.710 | 6.620 | 212,928,677 | 1,320,157,797 |
| 2020/04/01 | 5.990 | 6.860 | 5.580 | 5.780 | 303,752,299 | 1,838,460,789 |
| 2020/03/02 | 5.880 | 6.290 | 5.330 | 6.070 | 160,075,751 | 943,246,362 |
| 2020/02/03 | 6.010 | 6.370 | 5.410 | 5.840 | 150,069,307 | 886,534,431 |
| 2020/01/02 | 6.590 | 7.050 | 6.530 | 6.680 | 104,978,360 | 704,667,241 |
| 2019/12/02 | 6.380 | 6.640 | 6.280 | 6.560 | 92,384,045 | 597,262,850 |
| 2019/11/01 | 6.930 | 7.030 | 6.330 | 6.380 | 64,894,900 | 432,686,745 |
| 2019/10/08 | 7.070 | 7.290 | 6.840 | 6.910 | 59,354,635 | 417,114,697 |
| 2019/09/02 | 7.200 | 8.090 | 6.980 | 6.990 | 162,047,643 | 1,185,378,508 |
| 2019/08/01 | 7.770 | 7.770 | 6.660 | 7.200 | 97,936,768 | 719,835,244 |
| 2019/07/01 | 8.230 | 8.800 | 7.730 | 7.770 | 136,788,698 | 1,112,434,086 |
| 2019/06/03 | 8.790 | 8.840 | 8.010 | 8.140 | 154,004,188 | 1,300,565,367 |
| 2019/05/06 | 8.010 | 9.130 | 7.840 | 8.850 | 220,968,352 | 1,868,839,837 |
| 2019/04/01 | 9.450 | 10.300 | 8.000 | 8.230 | 241,561,870 | 2,172,849,020 |
| 2019/03/01 | 9.580 | 11.500 | 9.090 | 9.380 | 405,611,387 | 4,010,482,588 |
| 2019/02/01 | 7.750 | 9.990 | 7.730 | 9.470 | 231,534,911 | 2,022,457,447 |
| 2019/01/02 | 8.220 | 9.330 | 7.500 | 7.680 | 244,756,481 | 2,002,719,905 |
| 2018/12/03 | 8.400 | 9.950 | 8.120 | 8.230 | 211,944,418 | 1,838,617,826 |
| 2018/11/01 | 8.820 | 9.480 | 8.060 | 8.240 | 198,895,804 | 1,720,448,704 |