日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.830 | 5.850 | 5.700 | 5.720 | 69,037,191 | 398,689,778 |
| 2026/03/02 | 5.770 | 5.950 | 5.490 | 5.820 | 837,846,207 | 4,823,899,536 |
| 2026/02/02 | 5.810 | 5.930 | 5.670 | 5.810 | 485,190,611 | 2,816,531,496 |
| 2026/01/05 | 5.880 | 5.940 | 5.730 | 5.810 | 590,153,202 | 3,446,494,699 |
| 2025/12/01 | 6.010 | 6.140 | 5.820 | 5.870 | 588,793,896 | 3,509,211,620 |
| 2025/11/03 | 6.090 | 6.270 | 5.950 | 6.000 | 755,053,749 | 4,588,839,159 |
| 2025/10/09 | 5.770 | 6.140 | 5.740 | 6.080 | 698,597,530 | 4,144,429,846 |
| 2025/09/01 | 6.180 | 6.190 | 5.750 | 5.760 | 769,719,880 | 4,595,227,683 |
| 2025/08/01 | 6.390 | 6.530 | 6.120 | 6.190 | 976,820,470 | 6,161,295,114 |
| 2025/07/01 | 6.260 | 7.180 | 6.250 | 6.390 | 1,538,983,660 | 10,034,173,463 |
| 2025/06/03 | 6.100 | 6.610 | 5.870 | 6.240 | 1,296,825,316 | 8,046,801,085 |
| 2025/05/06 | 5.790 | 6.120 | 5.740 | 6.100 | 827,545,582 | 4,913,551,893 |
| 2025/04/01 | 5.880 | 6.030 | 5.480 | 5.770 | 825,467,047 | 4,779,454,202 |
| 2025/03/03 | 5.740 | 5.970 | 5.730 | 5.890 | 586,773,121 | 3,422,354,228 |
| 2025/02/05 | 5.920 | 5.930 | 5.720 | 5.740 | 575,891,601 | 3,356,008,304 |
| 2025/01/02 | 6.010 | 6.050 | 5.610 | 5.900 | 606,785,168 | 3,575,481,602 |
| 2024/12/02 | 6.060 | 6.290 | 5.930 | 6.000 | 944,943,800 | 5,735,808,866 |
| 2024/11/01 | 5.960 | 6.510 | 5.900 | 6.040 | 1,149,081,412 | 7,012,269,316 |
| 2024/10/07 | 5.850 | 6.610 | 5.680 | 5.990 | 1,656,702,169 | 9,994,055,834 |
| 2024/09/02 | 5.020 | 6.140 | 4.630 | 6.060 | 888,330,347 | 4,852,504,520 |
| 2024/08/01 | 5.250 | 5.280 | 5.000 | 5.040 | 556,984,162 | 2,864,291,053 |
| 2024/07/01 | 5.270 | 5.480 | 5.120 | 5.260 | 655,384,819 | 3,462,070,306 |
| 2024/06/03 | 5.860 | 5.870 | 5.120 | 5.270 | 527,134,671 | 2,915,054,730 |
| 2024/05/06 | 5.690 | 6.050 | 5.570 | 5.860 | 762,574,479 | 4,417,212,669 |
| 2024/04/01 | 5.400 | 5.730 | 5.390 | 5.640 | 751,909,285 | 4,165,577,438 |
| 2024/03/01 | 5.500 | 5.520 | 5.330 | 5.390 | 611,875,763 | 3,325,544,771 |
| 2024/02/01 | 5.270 | 5.760 | 4.990 | 5.510 | 878,711,312 | 4,729,663,636 |
| 2024/01/02 | 5.140 | 5.510 | 4.990 | 5.260 | 718,531,600 | 3,754,327,610 |
| 2023/12/01 | 5.090 | 5.220 | 4.950 | 5.140 | 632,924,787 | 3,227,916,413 |
| 2023/11/01 | 5.220 | 5.240 | 5.070 | 5.090 | 520,736,540 | 2,684,396,863 |
| 2023/10/09 | 5.560 | 5.570 | 5.140 | 5.210 | 449,781,953 | 2,415,329,087 |
| 2023/09/01 | 5.370 | 5.710 | 5.360 | 5.590 | 499,501,199 | 2,751,002,853 |
| 2023/08/01 | 5.690 | 5.970 | 5.340 | 5.360 | 806,031,026 | 4,505,713,435 |
| 2023/07/03 | 5.160 | 5.710 | 5.160 | 5.680 | 351,813,846 | 1,909,469,649 |
| 2023/06/01 | 5.660 | 5.720 | 5.040 | 5.160 | 454,977,846 | 2,454,605,479 |
| 2023/05/04 | 5.620 | 6.290 | 5.600 | 5.650 | 772,463,978 | 4,472,566,432 |
| 2023/04/03 | 5.510 | 5.670 | 5.420 | 5.650 | 558,173,577 | 3,104,840,522 |
| 2023/03/01 | 5.650 | 5.780 | 5.470 | 5.510 | 438,331,568 | 2,455,752,609 |
| 2023/02/01 | 5.580 | 5.690 | 5.500 | 5.630 | 309,422,704 | 1,732,767,142 |
| 2023/01/03 | 5.500 | 5.650 | 5.430 | 5.570 | 184,861,860 | 1,023,672,549 |
| 2022/12/01 | 5.710 | 5.750 | 5.380 | 5.490 | 294,992,503 | 1,646,795,647 |
| 2022/11/01 | 5.190 | 5.750 | 5.190 | 5.670 | 354,543,002 | 1,932,259,360 |
| 2022/10/10 | 5.440 | 5.490 | 5.130 | 5.210 | 280,837,829 | 1,493,355,155 |
| 2022/09/01 | 5.590 | 5.730 | 5.400 | 5.420 | 256,077,239 | 1,417,387,517 |
| 2022/08/01 | 5.610 | 5.630 | 5.390 | 5.590 | 265,037,844 | 1,472,285,223 |
| 2022/07/01 | 5.810 | 5.820 | 5.540 | 5.600 | 289,809,874 | 1,649,742,707 |
| 2022/06/01 | 6.070 | 6.170 | 5.790 | 5.810 | 473,855,421 | 2,824,178,309 |
| 2022/05/05 | 6.140 | 6.180 | 5.940 | 6.050 | 277,745,164 | 1,687,996,234 |
| 2022/04/01 | 6.330 | 6.620 | 5.940 | 6.150 | 456,142,919 | 2,855,454,672 |
| 2022/03/01 | 6.550 | 6.640 | 5.890 | 6.360 | 460,916,154 | 2,931,426,739 |
| 2022/02/07 | 6.560 | 6.930 | 6.520 | 6.550 | 300,998,667 | 1,998,631,148 |
| 2022/01/04 | 6.520 | 6.850 | 6.510 | 6.520 | 392,751,336 | 2,592,158,817 |
| 2021/12/01 | 6.480 | 6.620 | 6.470 | 6.510 | 277,504,301 | 1,809,328,042 |
| 2021/11/01 | 6.670 | 6.670 | 6.460 | 6.480 | 221,364,803 | 1,454,366,755 |
| 2021/10/08 | 6.760 | 6.910 | 6.700 | 6.750 | 225,074,948 | 1,526,008,147 |
| 2021/09/01 | 6.610 | 7.060 | 6.550 | 6.740 | 417,863,498 | 2,816,399,976 |
| 2021/08/02 | 6.620 | 6.890 | 6.550 | 6.610 | 343,448,854 | 2,289,945,234 |
| 2021/07/01 | 7.160 | 7.240 | 6.610 | 6.650 | 302,713,874 | 2,093,266,438 |
| 2021/06/01 | 7.750 | 7.780 | 7.140 | 7.160 | 305,860,587 | 2,280,955,327 |
| 2021/05/06 | 7.730 | 7.890 | 7.660 | 7.770 | 341,877,050 | 2,653,820,600 |
| 2021/04/01 | 8.140 | 8.250 | 7.710 | 7.750 | 412,377,161 | 3,283,553,144 |
| 2021/03/01 | 8.120 | 8.620 | 8.020 | 8.160 | 862,258,076 | 7,096,383,965 |
| 2021/02/01 | 7.790 | 8.450 | 7.730 | 8.100 | 811,358,003 | 6,505,062,789 |
| 2021/01/04 | 7.930 | 7.990 | 7.500 | 7.820 | 678,978,146 | 5,302,819,320 |
| 2020/12/01 | 8.220 | 8.800 | 7.680 | 7.950 | 813,592,726 | 6,640,950,625 |
| 2020/11/02 | 7.700 | 8.590 | 7.580 | 8.220 | 640,256,935 | 5,136,461,261 |
| 2020/10/09 | 7.760 | 8.350 | 7.630 | 7.630 | 644,218,410 | 5,052,282,880 |
| 2020/09/01 | 8.170 | 8.300 | 7.710 | 7.710 | 429,414,289 | 3,423,505,419 |
| 2020/08/03 | 7.670 | 8.840 | 7.630 | 8.190 | 752,815,360 | 6,084,630,147 |
| 2020/07/01 | 7.140 | 8.740 | 7.130 | 7.640 | 1,030,316,128 | 7,894,797,330 |
| 2020/06/01 | 7.750 | 7.940 | 7.100 | 7.160 | 390,270,354 | 2,922,149,275 |
| 2020/05/06 | 7.840 | 7.950 | 7.570 | 7.740 | 257,592,697 | 2,002,783,219 |
| 2020/04/01 | 7.680 | 8.020 | 7.510 | 7.900 | 329,108,218 | 2,559,639,165 |
| 2020/03/02 | 8.400 | 8.840 | 7.500 | 7.660 | 534,695,972 | 4,331,037,373 |
| 2020/02/03 | 8.080 | 8.920 | 7.990 | 8.400 | 384,181,573 | 3,206,955,680 |
| 2020/01/02 | 9.660 | 9.700 | 8.820 | 8.870 | 235,914,168 | 2,185,154,981 |
| 2019/12/02 | 9.200 | 9.760 | 9.090 | 9.560 | 316,325,193 | 2,974,247,627 |
| 2019/11/01 | 9.130 | 9.790 | 8.960 | 9.210 | 427,602,212 | 3,964,941,510 |
| 2019/10/08 | 8.530 | 9.250 | 8.490 | 9.140 | 365,130,962 | 3,232,321,841 |
| 2019/09/02 | 8.220 | 8.800 | 8.200 | 8.510 | 229,115,807 | 1,932,019,042 |
| 2019/08/01 | 8.820 | 8.870 | 7.900 | 8.200 | 238,907,818 | 2,018,173,792 |
| 2019/07/01 | 8.760 | 9.070 | 8.640 | 8.880 | 255,457,515 | 2,257,605,788 |
| 2019/06/03 | 9.207 | 9.364 | 8.620 | 8.650 | 264,945,990 | 2,373,982,306 |
| 2019/05/06 | 9.607 | 9.786 | 8.993 | 9.186 | 258,724,365 | 2,430,197,960 |
| 2019/04/01 | 9.357 | 10.764 | 9.336 | 9.829 | 748,166,713 | 7,348,119,371 |
| 2019/03/01 | 9.307 | 10.179 | 8.964 | 9.321 | 607,132,373 | 5,732,999,215 |
| 2019/02/01 | 7.943 | 9.736 | 7.836 | 9.264 | 400,889,908 | 3,485,637,527 |
| 2019/01/02 | 7.643 | 7.993 | 7.507 | 7.900 | 174,640,659 | 1,355,342,494 |
| 2018/12/03 | 8.050 | 8.114 | 7.536 | 7.629 | 126,606,589 | 991,614,456 |
| 2018/11/01 | 8.507 | 8.721 | 7.850 | 7.929 | 241,515,413 | 1,992,924,809 |