日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.390 | 5.500 | 5.110 | 5.130 | 81,005,965 | 427,914,010 |
| 2026/03/02 | 6.300 | 6.900 | 5.160 | 5.350 | 1,262,755,711 | 7,484,984,476 |
| 2026/02/02 | 5.980 | 6.230 | 5.630 | 6.140 | 391,564,469 | 2,347,428,991 |
| 2026/01/05 | 5.460 | 6.280 | 5.280 | 6.060 | 747,773,952 | 4,314,655,703 |
| 2025/12/01 | 5.270 | 5.450 | 4.820 | 5.350 | 413,811,481 | 2,161,130,459 |
| 2025/11/03 | 5.080 | 5.560 | 5.030 | 5.270 | 436,760,714 | 2,286,442,337 |
| 2025/10/09 | 5.130 | 5.220 | 5.000 | 5.080 | 305,972,550 | 1,562,754,799 |
| 2025/09/01 | 5.270 | 5.450 | 4.970 | 5.120 | 425,962,412 | 2,216,069,448 |
| 2025/08/01 | 5.250 | 5.570 | 5.200 | 5.270 | 535,466,525 | 2,850,020,579 |
| 2025/07/01 | 5.370 | 5.850 | 5.020 | 5.230 | 769,085,013 | 4,128,063,807 |
| 2025/06/03 | 5.460 | 5.680 | 5.030 | 5.390 | 588,586,861 | 3,172,483,180 |
| 2025/05/06 | 5.300 | 5.740 | 5.200 | 5.470 | 433,972,435 | 2,355,385,390 |
| 2025/04/01 | 4.600 | 5.490 | 4.200 | 5.280 | 575,632,566 | 2,816,282,329 |
| 2025/03/03 | 4.700 | 4.960 | 4.450 | 4.630 | 361,320,012 | 1,692,784,256 |
| 2025/02/05 | 4.390 | 5.030 | 4.290 | 4.680 | 326,174,078 | 1,499,585,323 |
| 2025/01/02 | 4.790 | 4.850 | 4.280 | 4.350 | 208,418,468 | 951,951,352 |
| 2024/12/02 | 5.250 | 5.430 | 4.780 | 4.790 | 364,614,062 | 1,845,858,688 |
| 2024/11/01 | 5.350 | 5.880 | 4.980 | 5.250 | 744,338,747 | 3,993,377,377 |
| 2024/10/07 | 4.650 | 5.700 | 4.130 | 5.370 | 887,888,122 | 4,406,144,805 |
| 2024/09/02 | 3.980 | 4.800 | 3.580 | 4.780 | 281,123,465 | 1,204,614,047 |
| 2024/08/01 | 4.120 | 4.230 | 3.810 | 3.980 | 159,832,369 | 644,923,608 |
| 2024/07/01 | 4.180 | 4.310 | 3.770 | 4.120 | 227,326,056 | 930,900,199 |
| 2024/06/03 | 4.790 | 4.800 | 4.110 | 4.190 | 250,993,023 | 1,122,566,295 |
| 2024/05/06 | 4.940 | 5.700 | 4.730 | 4.740 | 754,856,218 | 3,795,039,635 |
| 2024/04/01 | 5.210 | 6.090 | 4.760 | 4.920 | 698,743,525 | 3,664,909,788 |
| 2024/03/01 | 5.100 | 5.340 | 4.980 | 5.210 | 293,904,991 | 1,515,814,991 |
| 2024/02/01 | 4.970 | 5.220 | 4.030 | 5.100 | 380,733,807 | 1,838,944,287 |
| 2024/01/02 | 5.490 | 5.860 | 4.670 | 5.020 | 327,090,270 | 1,720,494,820 |
| 2023/12/01 | 5.860 | 5.880 | 5.350 | 5.490 | 186,322,617 | 1,051,791,172 |
| 2023/11/01 | 5.860 | 6.040 | 5.790 | 5.840 | 168,900,943 | 993,559,797 |
| 2023/10/09 | 5.890 | 6.070 | 5.490 | 5.850 | 201,599,494 | 1,174,317,052 |
| 2023/09/01 | 5.770 | 6.310 | 5.750 | 5.890 | 195,262,589 | 1,157,907,152 |
| 2023/08/01 | 6.510 | 6.660 | 5.720 | 5.730 | 232,198,653 | 1,429,182,709 |
| 2023/07/03 | 6.280 | 6.640 | 6.110 | 6.510 | 162,809,343 | 1,039,537,655 |
| 2023/06/01 | 6.300 | 6.530 | 5.930 | 6.290 | 184,767,112 | 1,157,104,038 |
| 2023/05/04 | 6.940 | 7.100 | 6.090 | 6.340 | 267,372,371 | 1,769,336,665 |
| 2023/04/03 | 7.490 | 7.700 | 6.700 | 6.990 | 370,512,686 | 2,675,101,592 |
| 2023/03/01 | 7.950 | 9.560 | 7.410 | 7.440 | 815,431,164 | 6,596,838,116 |
| 2023/02/01 | 7.240 | 8.170 | 7.020 | 7.990 | 511,503,877 | 3,889,986,984 |
| 2023/01/03 | 6.850 | 7.320 | 6.610 | 7.250 | 327,845,403 | 2,297,376,661 |
| 2022/12/01 | 8.190 | 9.180 | 6.680 | 6.800 | 538,203,795 | 4,150,896,768 |
| 2022/11/01 | 6.720 | 8.440 | 6.410 | 8.230 | 826,279,913 | 6,155,785,351 |
| 2022/10/10 | 7.170 | 7.940 | 6.640 | 6.720 | 524,894,975 | 3,735,939,984 |
| 2022/09/01 | 7.100 | 8.640 | 6.810 | 7.120 | 929,632,487 | 6,895,548,972 |
| 2022/08/01 | 5.850 | 8.010 | 5.570 | 7.120 | 1,157,275,630 | 7,681,416,994 |
| 2022/07/01 | 5.940 | 6.030 | 5.520 | 5.860 | 218,104,933 | 1,273,187,546 |
| 2022/06/01 | 6.570 | 6.830 | 5.910 | 5.920 | 296,698,093 | 1,871,423,221 |
| 2022/05/05 | 5.900 | 6.620 | 5.760 | 6.530 | 196,303,707 | 1,217,573,742 |
| 2022/04/01 | 6.260 | 6.830 | 5.330 | 5.910 | 368,000,750 | 2,238,364,561 |
| 2022/03/01 | 7.110 | 7.790 | 6.100 | 6.260 | 756,231,446 | 5,153,717,304 |
| 2022/02/07 | 7.170 | 7.870 | 6.990 | 7.210 | 266,910,322 | 1,951,114,453 |
| 2022/01/04 | 7.250 | 8.470 | 6.740 | 7.010 | 435,226,761 | 3,206,533,161 |
| 2021/12/01 | 7.440 | 7.740 | 6.760 | 7.280 | 543,784,751 | 3,972,347,606 |
| 2021/11/01 | 5.930 | 7.780 | 5.650 | 7.450 | 692,144,148 | 4,639,096,151 |
| 2021/10/08 | 7.160 | 7.300 | 5.860 | 5.900 | 445,408,926 | 2,919,655,509 |
| 2021/09/01 | 7.690 | 9.330 | 6.980 | 7.000 | 1,103,758,194 | 8,554,126,003 |
| 2021/08/02 | 6.330 | 7.740 | 6.180 | 7.700 | 481,118,104 | 3,361,812,751 |
| 2021/07/01 | 8.130 | 8.460 | 6.230 | 6.340 | 859,090,665 | 6,262,770,947 |
| 2021/06/01 | 7.620 | 8.290 | 6.910 | 8.160 | 840,404,909 | 6,508,936,020 |
| 2021/05/06 | 6.280 | 8.220 | 6.260 | 7.600 | 948,134,604 | 6,722,274,342 |
| 2021/04/01 | 5.760 | 6.490 | 5.620 | 6.250 | 460,580,513 | 2,777,300,493 |
| 2021/03/01 | 6.060 | 6.290 | 5.470 | 5.760 | 487,711,284 | 2,875,058,019 |
| 2021/02/01 | 5.310 | 6.550 | 4.800 | 6.020 | 442,695,158 | 2,510,081,545 |
| 2021/01/04 | 5.500 | 6.060 | 5.320 | 5.400 | 365,746,709 | 2,037,209,169 |
| 2020/12/01 | 5.800 | 5.880 | 5.280 | 5.520 | 310,546,890 | 1,745,273,521 |
| 2020/11/02 | 5.000 | 6.300 | 4.970 | 5.800 | 415,531,479 | 2,292,694,935 |
| 2020/10/09 | 4.870 | 5.230 | 4.860 | 4.980 | 145,967,491 | 727,647,942 |
| 2020/09/01 | 5.160 | 5.170 | 4.780 | 4.800 | 185,093,470 | 921,302,746 |
| 2020/08/03 | 5.190 | 6.060 | 5.060 | 5.160 | 528,557,748 | 2,837,033,712 |
| 2020/07/01 | 4.530 | 5.230 | 4.510 | 5.160 | 458,791,802 | 2,228,581,178 |
| 2020/06/01 | 4.550 | 4.820 | 4.490 | 4.520 | 129,700,330 | 595,973,016 |
| 2020/05/06 | 4.850 | 5.130 | 4.510 | 4.550 | 124,426,199 | 592,268,707 |
| 2020/04/01 | 5.610 | 5.850 | 4.720 | 4.860 | 415,592,506 | 2,186,016,581 |
| 2020/03/02 | 6.070 | 6.780 | 5.390 | 5.630 | 590,911,282 | 3,526,263,075 |
| 2020/02/03 | 5.250 | 6.340 | 5.050 | 5.980 | 368,574,664 | 2,084,289,724 |
| 2020/01/02 | 6.110 | 6.480 | 5.810 | 5.830 | 219,854,369 | 1,331,767,840 |
| 2019/12/02 | 5.770 | 6.100 | 5.730 | 6.090 | 184,377,511 | 1,091,975,808 |
| 2019/11/01 | 5.740 | 5.970 | 5.670 | 5.770 | 135,582,490 | 784,683,660 |
| 2019/10/08 | 5.720 | 5.950 | 5.700 | 5.730 | 103,518,324 | 597,818,321 |
| 2019/09/02 | 5.720 | 6.240 | 5.690 | 5.740 | 232,408,107 | 1,359,006,405 |
| 2019/08/01 | 6.300 | 6.380 | 5.630 | 5.710 | 218,973,984 | 1,314,938,773 |
| 2019/07/01 | 6.500 | 6.650 | 6.290 | 6.320 | 158,298,379 | 1,019,441,560 |
| 2019/06/03 | 6.650 | 6.820 | 6.290 | 6.400 | 177,094,201 | 1,158,196,074 |
| 2019/05/06 | 7.010 | 7.050 | 6.420 | 6.650 | 239,795,765 | 1,626,414,776 |
| 2019/04/01 | 7.050 | 8.200 | 6.950 | 7.180 | 692,509,298 | 5,086,480,793 |
| 2019/03/01 | 6.710 | 7.430 | 6.610 | 7.020 | 507,966,043 | 3,526,554,253 |
| 2019/02/01 | 5.770 | 6.870 | 5.770 | 6.690 | 286,577,977 | 1,798,276,805 |
| 2019/01/02 | 5.940 | 6.120 | 5.680 | 5.750 | 211,954,605 | 1,244,703,417 |
| 2018/12/03 | 6.270 | 6.350 | 5.870 | 5.940 | 128,227,003 | 783,146,420 |
| 2018/11/01 | 6.150 | 6.690 | 6.040 | 6.160 | 274,924,021 | 1,721,024,371 |