日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.560 | 5.580 | 5.200 | 5.240 | 26,716,454 | 144,135,269 |
| 2026/03/02 | 5.770 | 5.890 | 4.940 | 5.510 | 214,232,189 | 1,184,168,424 |
| 2026/02/02 | 5.730 | 5.910 | 5.610 | 5.820 | 122,148,089 | 704,489,103 |
| 2026/01/05 | 5.440 | 5.940 | 5.350 | 5.760 | 211,280,430 | 1,187,924,217 |
| 2025/12/01 | 5.930 | 6.050 | 5.290 | 5.440 | 206,408,550 | 1,171,884,542 |
| 2025/11/03 | 5.600 | 6.080 | 5.560 | 5.930 | 245,990,468 | 1,424,899,785 |
| 2025/10/09 | 5.270 | 5.980 | 5.160 | 5.600 | 280,015,034 | 1,540,782,724 |
| 2025/09/01 | 5.430 | 5.580 | 5.140 | 5.270 | 143,040,359 | 765,981,122 |
| 2025/08/01 | 5.470 | 5.750 | 5.300 | 5.440 | 175,284,572 | 962,312,300 |
| 2025/07/01 | 5.360 | 5.890 | 5.330 | 5.450 | 203,228,042 | 1,119,278,441 |
| 2025/06/03 | 5.250 | 5.450 | 5.060 | 5.340 | 122,558,732 | 646,497,311 |
| 2025/05/06 | 4.990 | 5.540 | 4.990 | 5.260 | 149,240,745 | 775,305,670 |
| 2025/04/01 | 5.370 | 5.590 | 4.200 | 4.960 | 199,913,087 | 1,005,562,827 |
| 2025/03/03 | 5.140 | 5.710 | 5.050 | 5.370 | 227,047,396 | 1,207,324,528 |
| 2025/02/05 | 5.260 | 5.420 | 5.110 | 5.150 | 117,063,157 | 612,825,626 |
| 2025/01/02 | 5.150 | 5.350 | 4.670 | 5.250 | 134,601,034 | 687,138,278 |
| 2024/12/02 | 5.650 | 6.290 | 5.080 | 5.150 | 459,793,996 | 2,548,408,222 |
| 2024/11/01 | 5.030 | 7.030 | 4.910 | 5.690 | 628,837,084 | 3,562,362,080 |
| 2024/10/07 | 5.170 | 5.690 | 4.650 | 5.060 | 342,546,535 | 1,761,545,556 |
| 2024/09/02 | 4.080 | 5.280 | 3.860 | 5.200 | 247,041,733 | 1,137,627,180 |
| 2024/08/01 | 4.220 | 4.290 | 3.900 | 4.110 | 144,373,034 | 596,260,630 |
| 2024/07/01 | 4.030 | 4.330 | 3.790 | 4.280 | 221,043,578 | 907,936,496 |
| 2024/06/03 | 4.410 | 4.410 | 3.840 | 4.020 | 128,506,070 | 535,870,311 |
| 2024/05/06 | 4.650 | 5.080 | 4.340 | 4.420 | 283,650,672 | 1,311,175,231 |
| 2024/04/01 | 4.770 | 4.900 | 4.090 | 4.620 | 271,262,587 | 1,246,451,587 |
| 2024/03/01 | 4.270 | 4.830 | 4.140 | 4.720 | 252,888,165 | 1,135,467,860 |
| 2024/02/01 | 4.920 | 4.950 | 3.380 | 4.240 | 393,837,973 | 1,722,056,536 |
| 2024/01/02 | 5.460 | 5.760 | 4.600 | 4.930 | 305,657,514 | 1,585,598,353 |
| 2023/12/01 | 5.440 | 6.170 | 5.390 | 5.450 | 316,208,606 | 1,774,720,801 |
| 2023/11/01 | 5.250 | 5.580 | 5.150 | 5.440 | 165,585,392 | 886,709,774 |
| 2023/10/09 | 5.220 | 5.310 | 4.700 | 5.250 | 97,906,800 | 501,282,816 |
| 2023/09/01 | 4.990 | 5.320 | 4.930 | 5.230 | 148,046,209 | 757,626,474 |
| 2023/08/01 | 5.340 | 5.580 | 4.970 | 4.990 | 193,545,849 | 1,010,309,331 |
| 2023/07/03 | 4.850 | 5.600 | 4.850 | 5.340 | 219,999,502 | 1,135,197,430 |
| 2023/06/01 | 4.900 | 4.990 | 4.470 | 4.840 | 109,070,875 | 523,540,200 |
| 2023/05/04 | 4.890 | 5.220 | 4.820 | 4.860 | 139,330,025 | 689,335,298 |
| 2023/04/03 | 4.810 | 4.880 | 4.460 | 4.870 | 134,564,847 | 639,855,847 |
| 2023/03/01 | 5.140 | 5.350 | 4.740 | 4.800 | 175,690,536 | 879,770,359 |
| 2023/02/01 | 5.590 | 5.790 | 5.040 | 5.140 | 286,822,750 | 1,545,974,622 |
| 2023/01/03 | 5.280 | 5.970 | 5.130 | 5.620 | 687,515,732 | 3,781,336,526 |
| 2022/12/01 | 4.990 | 5.870 | 4.730 | 5.270 | 806,297,587 | 4,204,841,916 |
| 2022/11/01 | 4.160 | 5.080 | 4.160 | 5.000 | 240,574,650 | 1,106,643,390 |
| 2022/10/10 | 4.200 | 4.410 | 4.020 | 4.150 | 93,710,784 | 393,116,738 |
| 2022/09/01 | 4.600 | 4.920 | 4.150 | 4.200 | 209,184,521 | 934,531,847 |
| 2022/08/01 | 4.780 | 4.890 | 4.320 | 4.560 | 300,811,725 | 1,395,014,374 |
| 2022/07/01 | 4.640 | 6.010 | 4.340 | 4.830 | 765,086,253 | 3,791,002,383 |
| 2022/06/01 | 4.810 | 4.850 | 4.410 | 4.600 | 351,981,220 | 1,642,872,344 |
| 2022/05/05 | 4.760 | 7.090 | 4.300 | 4.850 | 1,060,844,992 | 5,569,436,208 |
| 2022/04/01 | 4.650 | 5.460 | 3.660 | 4.660 | 446,448,068 | 2,057,009,473 |
| 2022/03/01 | 4.260 | 4.900 | 3.930 | 4.730 | 368,485,042 | 1,641,600,862 |
| 2022/02/07 | 3.950 | 4.490 | 3.890 | 4.180 | 154,889,375 | 639,305,895 |
| 2022/01/04 | 4.010 | 4.230 | 3.780 | 3.920 | 103,014,474 | 410,512,678 |
| 2021/12/01 | 3.810 | 4.190 | 3.790 | 4.010 | 109,028,844 | 430,663,933 |
| 2021/11/01 | 3.690 | 3.860 | 3.580 | 3.800 | 49,707,029 | 185,531,485 |
| 2021/10/08 | 3.810 | 3.960 | 3.620 | 3.690 | 39,922,388 | 150,507,402 |
| 2021/09/01 | 3.780 | 4.180 | 3.740 | 3.810 | 98,018,239 | 380,065,721 |
| 2021/08/02 | 3.780 | 3.850 | 3.660 | 3.780 | 102,488,438 | 386,125,190 |
| 2021/07/01 | 3.780 | 4.500 | 3.630 | 3.780 | 175,655,140 | 689,007,286 |
| 2021/06/01 | 3.920 | 3.960 | 3.770 | 3.780 | 45,778,223 | 176,589,495 |
| 2021/05/06 | 3.900 | 4.100 | 3.870 | 3.930 | 55,745,685 | 220,195,455 |
| 2021/04/01 | 4.020 | 4.180 | 3.840 | 3.900 | 104,996,069 | 418,409,334 |
| 2021/03/01 | 3.820 | 4.400 | 3.750 | 4.140 | 104,188,814 | 419,620,448 |
| 2021/02/01 | 3.630 | 3.890 | 3.530 | 3.840 | 43,483,042 | 161,865,623 |
| 2021/01/04 | 4.040 | 4.070 | 3.570 | 3.630 | 60,275,900 | 230,706,007 |
| 2020/12/01 | 4.110 | 4.260 | 3.860 | 4.050 | 116,689,168 | 474,924,913 |
| 2020/11/02 | 3.960 | 4.210 | 3.850 | 4.130 | 140,126,480 | 565,760,663 |
| 2020/10/09 | 4.320 | 4.530 | 3.920 | 3.940 | 192,078,868 | 802,409,471 |
| 2020/09/01 | 4.170 | 5.670 | 4.090 | 4.270 | 512,958,231 | 2,333,959,951 |
| 2020/08/03 | 4.120 | 4.320 | 4.040 | 4.200 | 135,222,514 | 563,877,883 |
| 2020/07/01 | 3.730 | 4.200 | 3.690 | 4.120 | 125,113,553 | 492,321,831 |
| 2020/06/01 | 3.660 | 4.280 | 3.650 | 3.720 | 86,944,358 | 332,779,530 |
| 2020/05/06 | 3.700 | 3.770 | 3.520 | 3.660 | 37,935,112 | 138,937,347 |
| 2020/04/01 | 3.680 | 3.910 | 3.530 | 3.700 | 53,286,209 | 197,425,404 |
| 2020/03/02 | 3.940 | 4.350 | 3.640 | 3.680 | 138,457,861 | 540,331,802 |
| 2020/02/03 | 3.640 | 4.270 | 3.480 | 4.020 | 106,815,344 | 411,506,112 |
| 2020/01/02 | 4.200 | 4.320 | 4.000 | 4.040 | 48,651,488 | 201,417,160 |
| 2019/12/02 | 3.970 | 4.210 | 3.940 | 4.190 | 43,756,693 | 178,417,915 |
| 2019/11/01 | 4.060 | 4.200 | 3.910 | 3.970 | 38,615,339 | 155,812,892 |
| 2019/10/08 | 4.060 | 4.270 | 4.000 | 4.060 | 34,869,511 | 142,877,821 |
| 2019/09/02 | 4.060 | 4.430 | 4.030 | 4.070 | 56,506,875 | 234,362,264 |
| 2019/08/01 | 4.250 | 4.280 | 3.850 | 4.090 | 46,710,841 | 192,331,887 |
| 2019/07/01 | 4.510 | 4.590 | 4.230 | 4.270 | 51,368,049 | 226,019,415 |
| 2019/06/03 | 4.510 | 4.780 | 4.270 | 4.450 | 66,450,861 | 299,195,001 |
| 2019/05/06 | 4.750 | 4.830 | 4.400 | 4.500 | 90,515,204 | 418,180,242 |
| 2019/04/01 | 5.260 | 5.790 | 4.640 | 4.830 | 205,615,961 | 1,054,809,879 |
| 2019/03/01 | 5.050 | 5.680 | 4.890 | 5.260 | 254,481,304 | 1,328,392,406 |
| 2019/02/01 | 4.180 | 5.340 | 4.180 | 5.050 | 109,880,612 | 515,065,368 |
| 2019/01/02 | 4.360 | 4.900 | 4.180 | 4.200 | 72,735,867 | 320,765,173 |
| 2018/12/03 | 4.890 | 5.300 | 4.320 | 4.380 | 113,736,633 | 537,121,249 |
| 2018/11/01 | 4.130 | 5.040 | 4.080 | 4.890 | 228,656,206 | 1,036,955,894 |