日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.440 | 5.460 | 4.800 | 4.800 | 180,120,842 | 923,119,315 |
| 2026/03/02 | 5.490 | 5.580 | 4.640 | 5.560 | 322,308,292 | 1,713,874,342 |
| 2026/02/02 | 5.450 | 5.640 | 5.270 | 5.560 | 203,564,406 | 1,115,532,944 |
| 2026/01/05 | 5.730 | 5.800 | 5.380 | 5.480 | 378,445,381 | 2,118,348,020 |
| 2025/12/01 | 5.490 | 5.850 | 5.440 | 5.740 | 251,362,766 | 1,415,172,372 |
| 2025/11/03 | 5.630 | 5.810 | 5.260 | 5.480 | 196,748,382 | 1,090,969,778 |
| 2025/10/09 | 5.620 | 5.720 | 5.360 | 5.620 | 182,352,219 | 1,017,525,382 |
| 2025/09/01 | 5.830 | 5.860 | 5.460 | 5.630 | 321,764,253 | 1,832,447,420 |
| 2025/08/01 | 5.930 | 6.280 | 5.660 | 5.800 | 286,905,790 | 1,697,765,012 |
| 2025/07/01 | 5.880 | 6.160 | 5.720 | 5.940 | 194,712,249 | 1,153,670,075 |
| 2025/06/03 | 6.110 | 6.280 | 5.630 | 5.890 | 169,230,914 | 1,011,577,788 |
| 2025/05/06 | 5.900 | 6.500 | 5.890 | 6.090 | 253,995,243 | 1,548,101,006 |
| 2025/04/01 | 5.820 | 6.110 | 4.550 | 5.870 | 362,508,952 | 2,025,518,769 |
| 2025/03/03 | 5.600 | 6.320 | 5.510 | 5.820 | 364,806,360 | 2,120,436,967 |
| 2025/02/05 | 5.180 | 6.030 | 5.110 | 5.600 | 295,631,929 | 1,620,062,970 |
| 2025/01/02 | 5.130 | 5.250 | 4.740 | 5.170 | 174,770,864 | 886,525,207 |
| 2024/12/02 | 5.360 | 5.740 | 5.120 | 5.130 | 297,836,988 | 1,589,704,923 |
| 2024/11/01 | 5.300 | 5.780 | 5.090 | 5.360 | 429,308,254 | 2,310,751,677 |
| 2024/10/07 | 5.100 | 5.840 | 4.820 | 5.290 | 353,438,465 | 1,859,969,922 |
| 2024/09/02 | 4.490 | 5.330 | 4.230 | 5.310 | 165,455,836 | 800,806,246 |
| 2024/08/01 | 5.090 | 5.240 | 4.270 | 4.480 | 167,165,991 | 797,381,777 |
| 2024/07/01 | 4.910 | 5.340 | 4.590 | 5.120 | 190,316,265 | 949,678,162 |
| 2024/06/03 | 5.630 | 5.750 | 4.890 | 4.910 | 165,269,326 | 875,101,081 |
| 2024/05/06 | 5.750 | 5.920 | 5.550 | 5.610 | 156,565,259 | 893,596,215 |
| 2024/04/01 | 5.340 | 5.840 | 5.110 | 5.720 | 307,873,302 | 1,694,072,844 |
| 2024/03/01 | 4.970 | 5.590 | 4.850 | 5.370 | 222,536,736 | 1,156,078,343 |
| 2024/02/01 | 4.590 | 5.040 | 3.800 | 4.960 | 260,547,269 | 1,197,866,069 |
| 2024/01/02 | 5.350 | 5.430 | 4.530 | 4.600 | 168,438,736 | 838,403,808 |
| 2023/12/01 | 5.940 | 5.990 | 5.320 | 5.340 | 193,305,020 | 1,091,690,100 |
| 2023/11/01 | 5.240 | 6.250 | 5.190 | 5.960 | 517,730,278 | 2,930,353,373 |
| 2023/10/09 | 5.240 | 5.660 | 5.010 | 5.260 | 161,895,287 | 856,830,806 |
| 2023/09/01 | 5.420 | 5.570 | 5.240 | 5.260 | 140,641,832 | 755,598,242 |
| 2023/08/01 | 5.540 | 5.570 | 5.060 | 5.430 | 171,058,741 | 923,717,201 |
| 2023/07/03 | 5.040 | 5.630 | 5.040 | 5.560 | 209,188,824 | 1,112,361,571 |
| 2023/06/01 | 4.830 | 5.200 | 4.660 | 5.040 | 168,885,765 | 833,029,035 |
| 2023/05/04 | 4.650 | 4.950 | 4.630 | 4.820 | 160,990,441 | 766,716,975 |
| 2023/04/03 | 4.800 | 4.830 | 4.440 | 4.660 | 117,258,826 | 549,064,452 |
| 2023/03/01 | 5.180 | 5.230 | 4.700 | 4.810 | 106,839,313 | 532,059,778 |
| 2023/02/01 | 4.890 | 5.260 | 4.880 | 5.210 | 126,630,314 | 640,749,388 |
| 2023/01/03 | 4.400 | 4.930 | 4.370 | 4.880 | 69,480,595 | 322,737,363 |
| 2022/12/01 | 4.890 | 4.900 | 4.360 | 4.400 | 101,751,222 | 471,871,292 |
| 2022/11/01 | 4.570 | 4.870 | 4.540 | 4.820 | 113,009,565 | 531,144,955 |
| 2022/10/10 | 4.300 | 4.680 | 4.260 | 4.560 | 101,790,891 | 452,969,464 |
| 2022/09/01 | 5.030 | 5.260 | 4.200 | 4.300 | 107,091,502 | 503,062,330 |
| 2022/08/01 | 5.990 | 6.070 | 5.000 | 5.010 | 197,894,559 | 1,091,883,229 |
| 2022/07/01 | 5.440 | 6.180 | 5.420 | 5.970 | 220,451,699 | 1,268,148,398 |
| 2022/06/01 | 5.660 | 6.030 | 5.260 | 5.480 | 320,659,821 | 1,798,099,946 |
| 2022/05/05 | 4.500 | 5.900 | 4.470 | 5.690 | 179,660,060 | 923,452,708 |
| 2022/04/01 | 5.430 | 5.560 | 4.270 | 4.750 | 157,399,455 | 787,390,773 |
| 2022/03/01 | 6.260 | 6.340 | 5.060 | 5.440 | 148,942,681 | 860,143,982 |
| 2022/02/07 | 6.390 | 6.550 | 6.000 | 6.190 | 104,698,757 | 657,769,940 |
| 2022/01/04 | 7.430 | 7.430 | 6.110 | 6.280 | 187,480,180 | 1,277,208,726 |
| 2021/12/01 | 8.100 | 9.300 | 7.000 | 7.420 | 563,616,806 | 4,483,571,691 |
| 2021/11/01 | 5.690 | 8.380 | 5.690 | 8.100 | 672,761,555 | 4,685,784,230 |
| 2021/10/08 | 5.860 | 6.340 | 5.500 | 5.660 | 111,500,065 | 651,160,379 |
| 2021/09/01 | 6.320 | 6.780 | 5.590 | 5.830 | 239,517,031 | 1,468,239,400 |
| 2021/08/02 | 5.430 | 6.870 | 5.400 | 6.300 | 318,633,859 | 1,911,803,154 |
| 2021/07/01 | 6.370 | 6.700 | 5.360 | 5.420 | 130,321,608 | 777,042,587 |
| 2021/06/01 | 6.810 | 7.080 | 6.230 | 6.370 | 123,347,700 | 816,870,143 |
| 2021/05/06 | 7.150 | 7.300 | 6.670 | 6.810 | 87,365,875 | 610,032,222 |
| 2021/04/01 | 7.450 | 8.070 | 6.950 | 7.200 | 135,018,177 | 1,001,497,327 |
| 2021/03/01 | 6.840 | 8.140 | 6.720 | 7.450 | 189,421,912 | 1,380,412,183 |
| 2021/02/01 | 6.410 | 7.410 | 6.110 | 6.840 | 118,509,620 | 793,125,631 |
| 2021/01/04 | 7.340 | 7.630 | 6.320 | 6.420 | 237,532,875 | 1,645,508,991 |
| 2020/12/01 | 7.550 | 7.950 | 6.730 | 7.340 | 289,179,705 | 2,137,760,969 |
| 2020/11/02 | 7.680 | 9.220 | 7.350 | 7.630 | 441,612,979 | 3,519,655,442 |
| 2020/10/09 | 6.870 | 7.900 | 6.740 | 7.500 | 229,892,380 | 1,667,294,485 |
| 2020/09/01 | 7.020 | 7.230 | 6.300 | 6.710 | 265,503,226 | 1,809,404,485 |
| 2020/08/03 | 7.830 | 9.150 | 6.980 | 7.040 | 270,749,473 | 2,098,308,415 |
| 2020/07/01 | 6.500 | 9.300 | 5.880 | 7.710 | 487,755,830 | 3,583,785,960 |
| 2020/06/01 | 5.590 | 7.130 | 5.420 | 6.390 | 650,830,926 | 3,991,220,653 |
| 2020/05/06 | 4.620 | 5.610 | 4.480 | 5.610 | 220,555,958 | 1,120,424,266 |
| 2020/04/01 | 5.500 | 5.690 | 4.310 | 4.700 | 240,431,256 | 1,214,177,842 |
| 2020/03/02 | 6.150 | 7.380 | 5.010 | 5.400 | 677,379,900 | 4,054,118,701 |
| 2020/02/03 | 4.200 | 5.830 | 4.140 | 5.830 | 278,438,837 | 1,392,194,185 |
| 2020/01/02 | 4.800 | 5.380 | 4.590 | 4.670 | 114,505,335 | 556,495,928 |
| 2019/12/02 | 4.690 | 4.900 | 4.520 | 4.760 | 70,547,875 | 332,809,600 |
| 2019/11/01 | 4.570 | 4.680 | 4.410 | 4.620 | 42,540,867 | 194,411,762 |
| 2019/10/08 | 4.720 | 4.840 | 4.410 | 4.540 | 30,408,883 | 140,717,106 |
| 2019/09/02 | 4.530 | 4.960 | 4.510 | 4.690 | 67,968,836 | 317,584,386 |
| 2019/08/01 | 4.660 | 4.770 | 4.300 | 4.530 | 51,856,302 | 236,724,018 |
| 2019/07/01 | 4.720 | 4.780 | 4.310 | 4.680 | 49,516,076 | 228,888,061 |
| 2019/06/03 | 4.900 | 5.020 | 4.600 | 4.670 | 41,464,162 | 198,924,317 |
| 2019/05/06 | 5.080 | 5.340 | 4.810 | 4.930 | 115,691,394 | 583,084,625 |
| 2019/04/01 | 5.200 | 6.370 | 4.800 | 5.180 | 320,250,861 | 1,725,351,513 |
| 2019/03/01 | 4.640 | 5.470 | 4.540 | 5.180 | 267,035,248 | 1,323,827,241 |
| 2019/02/01 | 3.780 | 4.860 | 3.780 | 4.620 | 198,698,409 | 846,455,222 |
| 2019/01/02 | 3.700 | 4.090 | 3.650 | 3.800 | 68,685,760 | 261,692,745 |
| 2018/12/03 | 3.880 | 4.200 | 3.630 | 3.710 | 84,659,638 | 326,362,904 |
| 2018/11/01 | 3.730 | 4.220 | 3.730 | 3.800 | 134,193,840 | 519,330,160 |