日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.600 | 5.760 | 5.280 | 5.280 | 81,345,686 | 445,774,359 |
| 2026/03/02 | 5.630 | 5.930 | 5.320 | 5.530 | 751,576,293 | 4,210,706,181 |
| 2026/02/02 | 5.460 | 5.660 | 5.330 | 5.610 | 202,293,540 | 1,115,648,873 |
| 2026/01/05 | 5.210 | 5.600 | 5.200 | 5.490 | 254,505,692 | 1,367,968,094 |
| 2025/12/01 | 5.320 | 5.420 | 5.080 | 5.210 | 178,529,055 | 938,616,506 |
| 2025/11/03 | 5.510 | 5.750 | 5.250 | 5.320 | 255,861,013 | 1,396,361,478 |
| 2025/10/09 | 5.340 | 5.670 | 5.300 | 5.520 | 249,667,861 | 1,362,562,351 |
| 2025/09/01 | 5.480 | 5.540 | 5.320 | 5.340 | 192,903,003 | 1,045,534,276 |
| 2025/08/01 | 5.430 | 5.870 | 5.420 | 5.520 | 350,551,597 | 1,949,066,879 |
| 2025/07/01 | 5.480 | 5.690 | 5.410 | 5.420 | 406,181,394 | 2,233,997,667 |
| 2025/06/03 | 5.440 | 5.940 | 5.340 | 5.490 | 655,593,828 | 3,640,184,729 |
| 2025/05/06 | 5.290 | 6.580 | 5.260 | 5.470 | 1,046,327,147 | 5,911,748,380 |
| 2025/04/01 | 5.170 | 5.800 | 4.670 | 5.260 | 949,745,980 | 4,962,422,745 |
| 2025/03/03 | 4.920 | 5.700 | 4.870 | 5.170 | 557,748,735 | 2,880,772,216 |
| 2025/02/05 | 5.020 | 5.110 | 4.890 | 4.920 | 130,038,191 | 648,240,382 |
| 2025/01/02 | 5.110 | 5.140 | 4.750 | 5.000 | 138,174,942 | 690,874,710 |
| 2024/12/02 | 5.380 | 5.980 | 5.080 | 5.100 | 547,067,198 | 2,945,956,861 |
| 2024/11/01 | 4.990 | 5.610 | 4.930 | 5.380 | 435,166,282 | 2,274,831,739 |
| 2024/10/07 | 4.920 | 5.620 | 4.760 | 5.000 | 262,752,715 | 1,333,470,028 |
| 2024/09/02 | 4.420 | 5.170 | 4.280 | 5.120 | 135,219,056 | 641,952,468 |
| 2024/08/01 | 4.640 | 4.670 | 4.300 | 4.380 | 79,359,768 | 356,920,556 |
| 2024/07/01 | 4.440 | 4.640 | 4.330 | 4.640 | 74,242,781 | 335,020,549 |
| 2024/06/03 | 4.830 | 4.840 | 4.320 | 4.430 | 82,956,844 | 382,016,266 |
| 2024/05/06 | 4.970 | 5.140 | 4.860 | 4.870 | 146,085,007 | 724,581,634 |
| 2024/04/01 | 5.000 | 5.110 | 4.720 | 4.920 | 174,696,939 | 862,566,136 |
| 2024/03/01 | 4.980 | 5.280 | 4.730 | 5.020 | 313,887,432 | 1,570,221,878 |
| 2024/02/01 | 4.830 | 5.100 | 4.170 | 5.010 | 247,504,192 | 1,182,451,277 |
| 2024/01/02 | 5.250 | 5.700 | 4.630 | 4.890 | 257,633,079 | 1,318,437,281 |
| 2023/12/01 | 5.530 | 5.680 | 5.190 | 5.260 | 170,827,598 | 925,031,443 |
| 2023/11/01 | 5.340 | 5.570 | 5.230 | 5.530 | 144,710,730 | 783,970,379 |
| 2023/10/09 | 5.500 | 5.500 | 5.050 | 5.340 | 88,348,177 | 472,441,876 |
| 2023/09/01 | 5.460 | 5.600 | 5.410 | 5.510 | 114,899,425 | 631,372,340 |
| 2023/08/01 | 5.720 | 5.760 | 5.310 | 5.420 | 149,762,475 | 831,556,142 |
| 2023/07/03 | 5.540 | 5.750 | 5.490 | 5.720 | 96,998,621 | 545,617,243 |
| 2023/06/01 | 5.640 | 5.760 | 5.350 | 5.530 | 106,794,648 | 594,846,189 |
| 2023/05/04 | 5.650 | 6.060 | 5.550 | 5.640 | 179,024,820 | 1,024,917,094 |
| 2023/04/03 | 5.590 | 5.800 | 5.480 | 5.690 | 150,277,771 | 847,566,628 |
| 2023/03/01 | 5.830 | 5.990 | 5.540 | 5.590 | 194,336,535 | 1,115,005,869 |
| 2023/02/01 | 5.920 | 6.090 | 5.750 | 5.850 | 257,491,477 | 1,519,843,442 |
| 2023/01/03 | 5.590 | 6.260 | 5.550 | 5.900 | 300,387,102 | 1,749,754,869 |
| 2022/12/01 | 5.930 | 6.450 | 5.490 | 5.610 | 392,281,872 | 2,302,694,588 |
| 2022/11/01 | 5.230 | 5.950 | 5.230 | 5.890 | 206,944,525 | 1,153,715,726 |
| 2022/10/10 | 5.120 | 5.660 | 5.020 | 5.250 | 162,602,559 | 855,695,966 |
| 2022/09/01 | 5.690 | 6.000 | 5.090 | 5.120 | 291,624,783 | 1,596,645,686 |
| 2022/08/01 | 5.780 | 6.890 | 5.430 | 5.650 | 466,010,696 | 2,766,938,507 |
| 2022/07/01 | 6.380 | 6.380 | 5.540 | 5.770 | 219,200,949 | 1,319,041,710 |
| 2022/06/01 | 6.370 | 6.670 | 6.000 | 6.350 | 536,958,385 | 3,408,343,348 |
| 2022/05/05 | 5.270 | 6.800 | 4.940 | 6.380 | 685,612,034 | 4,009,116,368 |
| 2022/04/01 | 5.700 | 6.330 | 5.030 | 5.380 | 272,349,194 | 1,527,878,978 |
| 2022/03/01 | 6.230 | 6.540 | 5.240 | 5.770 | 263,278,222 | 1,565,189,029 |
| 2022/02/07 | 6.040 | 6.370 | 5.960 | 6.200 | 150,480,921 | 924,329,057 |
| 2022/01/04 | 6.470 | 6.720 | 5.800 | 5.970 | 207,135,161 | 1,292,523,404 |
| 2021/12/01 | 6.380 | 6.790 | 6.340 | 6.460 | 299,061,226 | 1,941,655,009 |
| 2021/11/01 | 6.240 | 6.710 | 6.060 | 6.380 | 267,640,273 | 1,698,846,632 |
| 2021/10/08 | 7.080 | 7.240 | 6.100 | 6.240 | 206,813,905 | 1,378,414,676 |
| 2021/09/01 | 7.400 | 9.040 | 6.720 | 6.930 | 1,091,126,677 | 8,208,000,427 |
| 2021/08/02 | 6.750 | 8.090 | 6.610 | 7.380 | 964,618,128 | 6,952,485,157 |
| 2021/07/01 | 6.050 | 7.060 | 5.730 | 6.830 | 552,461,850 | 3,545,423,922 |
| 2021/06/01 | 6.000 | 6.180 | 5.770 | 6.050 | 222,015,911 | 1,332,095,466 |
| 2021/05/06 | 5.720 | 6.400 | 5.590 | 6.040 | 306,702,336 | 1,821,045,120 |
| 2021/04/01 | 5.450 | 5.940 | 5.390 | 5.730 | 218,983,319 | 1,232,328,627 |
| 2021/03/01 | 5.360 | 5.590 | 5.280 | 5.460 | 130,593,463 | 708,143,053 |
| 2021/02/01 | 5.410 | 5.540 | 5.030 | 5.370 | 75,230,761 | 401,544,186 |
| 2021/01/04 | 5.670 | 6.140 | 5.390 | 5.440 | 240,543,714 | 1,361,477,421 |
| 2020/12/01 | 5.800 | 5.890 | 5.400 | 5.680 | 133,488,882 | 759,885,460 |
| 2020/11/02 | 5.370 | 6.030 | 5.280 | 5.830 | 220,130,363 | 1,238,783,617 |
| 2020/10/09 | 5.600 | 5.850 | 5.230 | 5.240 | 65,521,176 | 359,056,044 |
| 2020/09/01 | 5.850 | 5.920 | 5.530 | 5.570 | 131,601,109 | 752,429,340 |
| 2020/08/03 | 5.890 | 6.580 | 5.670 | 5.850 | 300,256,851 | 1,800,790,463 |
| 2020/07/01 | 5.250 | 6.280 | 5.230 | 5.890 | 474,676,728 | 2,687,856,972 |
| 2020/06/01 | 5.300 | 5.540 | 5.050 | 5.240 | 193,160,450 | 1,020,370,077 |
| 2020/05/06 | 5.050 | 5.510 | 5.010 | 5.290 | 153,814,767 | 802,144,009 |
| 2020/04/01 | 5.050 | 5.210 | 4.910 | 5.040 | 122,977,627 | 621,344,460 |
| 2020/03/02 | 5.030 | 5.650 | 4.800 | 5.080 | 269,841,156 | 1,386,983,541 |
| 2020/02/03 | 5.210 | 5.410 | 4.690 | 5.030 | 206,527,641 | 1,050,193,054 |
| 2020/01/02 | 6.180 | 6.250 | 5.750 | 5.790 | 123,650,585 | 740,976,130 |
| 2019/12/02 | 6.170 | 6.800 | 6.010 | 6.140 | 413,256,621 | 2,595,251,579 |
| 2019/11/01 | 5.870 | 6.200 | 5.650 | 6.170 | 192,495,318 | 1,149,678,286 |
| 2019/10/08 | 5.430 | 6.460 | 5.390 | 5.880 | 253,465,910 | 1,467,567,618 |
| 2019/09/02 | 5.620 | 5.900 | 5.380 | 5.440 | 110,939,698 | 619,598,213 |
| 2019/08/01 | 6.020 | 6.030 | 5.200 | 5.650 | 143,699,780 | 822,681,240 |
| 2019/07/01 | 6.260 | 6.390 | 5.990 | 6.030 | 105,973,864 | 653,593,806 |
| 2019/06/03 | 6.380 | 6.410 | 6.020 | 6.170 | 106,964,734 | 667,994,763 |
| 2019/05/06 | 6.860 | 6.860 | 6.300 | 6.380 | 155,450,982 | 1,025,976,481 |
| 2019/04/01 | 7.950 | 8.850 | 6.890 | 7.050 | 559,591,248 | 4,300,458,740 |
| 2019/03/01 | 7.920 | 8.350 | 7.430 | 7.910 | 690,807,125 | 5,459,103,305 |
| 2019/02/01 | 6.420 | 8.500 | 6.420 | 7.940 | 584,679,640 | 4,279,854,964 |
| 2019/01/02 | 6.580 | 7.030 | 6.350 | 6.400 | 167,476,080 | 1,103,667,367 |
| 2018/12/03 | 7.220 | 7.760 | 6.570 | 6.600 | 257,287,853 | 1,810,663,265 |
| 2018/11/01 | 7.210 | 7.630 | 7.050 | 7.130 | 327,694,488 | 2,377,423,510 |