日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.770 | 5.830 | 5.270 | 5.280 | 36,430,780 | 201,735,444 |
| 2026/03/02 | 6.060 | 6.450 | 5.150 | 5.710 | 493,303,039 | 2,882,123,005 |
| 2026/02/02 | 5.900 | 6.150 | 5.800 | 6.110 | 158,770,122 | 951,033,030 |
| 2026/01/05 | 5.560 | 5.960 | 5.530 | 5.930 | 213,217,624 | 1,224,935,249 |
| 2025/12/01 | 6.180 | 6.230 | 5.330 | 5.560 | 214,896,845 | 1,251,774,122 |
| 2025/11/03 | 5.580 | 6.180 | 5.560 | 6.160 | 268,916,019 | 1,578,537,031 |
| 2025/10/09 | 5.630 | 5.970 | 5.470 | 5.560 | 155,546,893 | 880,006,547 |
| 2025/09/01 | 5.800 | 6.030 | 5.480 | 5.570 | 215,166,095 | 1,230,750,063 |
| 2025/08/01 | 5.800 | 6.270 | 5.670 | 5.790 | 268,294,837 | 1,578,244,378 |
| 2025/07/01 | 5.790 | 6.190 | 5.710 | 5.840 | 305,496,023 | 1,797,080,355 |
| 2025/06/03 | 5.580 | 5.900 | 5.340 | 5.790 | 179,575,213 | 1,015,048,891 |
| 2025/05/06 | 5.330 | 5.820 | 5.330 | 5.620 | 207,379,653 | 1,145,772,582 |
| 2025/04/01 | 5.470 | 5.640 | 4.610 | 5.310 | 278,844,350 | 1,466,024,170 |
| 2025/03/03 | 5.960 | 6.820 | 5.210 | 5.470 | 968,483,331 | 5,680,154,736 |
| 2025/02/05 | 4.960 | 5.970 | 4.860 | 5.970 | 252,661,422 | 1,374,478,135 |
| 2025/01/02 | 5.090 | 5.150 | 4.560 | 4.880 | 143,885,992 | 707,919,080 |
| 2024/12/02 | 5.440 | 6.020 | 4.970 | 5.090 | 441,990,474 | 2,377,908,750 |
| 2024/11/01 | 5.210 | 5.590 | 5.020 | 5.410 | 324,620,855 | 1,722,925,187 |
| 2024/10/07 | 4.960 | 5.660 | 4.710 | 5.210 | 275,818,173 | 1,416,326,318 |
| 2024/09/02 | 4.310 | 5.230 | 4.180 | 5.180 | 281,805,307 | 1,331,530,075 |
| 2024/08/01 | 4.650 | 4.760 | 4.130 | 4.280 | 100,726,297 | 448,735,653 |
| 2024/07/01 | 4.460 | 4.640 | 4.170 | 4.620 | 116,359,972 | 520,419,974 |
| 2024/06/03 | 4.920 | 4.930 | 4.290 | 4.470 | 125,901,989 | 585,759,003 |
| 2024/05/06 | 5.100 | 5.320 | 4.880 | 4.940 | 164,316,430 | 831,441,135 |
| 2024/04/01 | 5.260 | 5.650 | 4.610 | 5.070 | 276,422,752 | 1,422,886,115 |
| 2024/03/01 | 5.170 | 5.400 | 4.920 | 5.230 | 289,668,050 | 1,500,480,499 |
| 2024/02/01 | 5.520 | 5.580 | 4.090 | 5.120 | 374,491,858 | 1,901,482,408 |
| 2024/01/02 | 5.790 | 6.800 | 5.440 | 5.750 | 731,780,303 | 4,350,433,901 |
| 2023/12/01 | 6.300 | 7.220 | 5.480 | 5.760 | 1,032,291,662 | 6,389,885,387 |
| 2023/11/01 | 5.210 | 6.670 | 5.180 | 6.330 | 648,041,834 | 3,789,424,624 |
| 2023/10/09 | 5.660 | 5.720 | 5.150 | 5.210 | 158,802,476 | 863,091,457 |
| 2023/09/01 | 5.730 | 5.890 | 5.470 | 5.670 | 171,997,138 | 978,663,715 |
| 2023/08/01 | 5.880 | 6.000 | 5.560 | 5.730 | 262,710,043 | 1,521,747,924 |
| 2023/07/03 | 5.450 | 7.850 | 5.300 | 5.860 | 954,080,846 | 5,834,204,373 |
| 2023/06/01 | 4.930 | 5.700 | 4.750 | 5.570 | 140,901,131 | 737,969,673 |
| 2023/05/04 | 4.870 | 5.100 | 4.860 | 4.940 | 88,886,509 | 439,321,570 |
| 2023/04/03 | 5.200 | 5.320 | 4.550 | 4.890 | 113,791,324 | 567,818,706 |
| 2023/03/01 | 5.460 | 5.590 | 5.090 | 5.170 | 108,950,469 | 580,433,623 |
| 2023/02/01 | 5.450 | 5.770 | 5.380 | 5.470 | 214,001,606 | 1,180,753,861 |
| 2023/01/03 | 4.770 | 6.070 | 4.740 | 5.460 | 452,833,849 | 2,381,906,045 |
| 2022/12/01 | 5.050 | 5.090 | 4.530 | 4.770 | 104,543,014 | 508,079,048 |
| 2022/11/01 | 4.770 | 5.380 | 4.720 | 5.030 | 178,285,275 | 886,969,243 |
| 2022/10/10 | 4.440 | 4.840 | 4.230 | 4.720 | 115,676,796 | 527,196,997 |
| 2022/09/01 | 4.980 | 5.660 | 4.440 | 4.440 | 374,322,280 | 1,826,692,726 |
| 2022/08/01 | 5.430 | 5.680 | 4.940 | 4.970 | 350,745,553 | 1,843,167,881 |
| 2022/07/01 | 5.080 | 5.980 | 4.820 | 5.440 | 580,668,932 | 3,094,965,407 |
| 2022/06/01 | 4.690 | 5.750 | 4.490 | 5.080 | 505,357,608 | 2,528,051,434 |
| 2022/05/05 | 4.070 | 4.740 | 4.010 | 4.690 | 86,781,351 | 379,885,364 |
| 2022/04/01 | 5.060 | 5.150 | 3.840 | 4.080 | 79,545,502 | 360,539,987 |
| 2022/03/01 | 5.310 | 5.450 | 4.680 | 5.100 | 116,713,501 | 599,323,827 |
| 2022/02/07 | 5.180 | 5.550 | 5.130 | 5.270 | 100,775,570 | 532,346,948 |
| 2022/01/04 | 5.850 | 5.990 | 4.990 | 5.100 | 176,070,335 | 965,305,611 |
| 2021/12/01 | 5.760 | 6.820 | 5.630 | 5.850 | 263,680,782 | 1,586,039,903 |
| 2021/11/01 | 5.270 | 6.970 | 5.080 | 5.780 | 301,268,232 | 1,739,824,039 |
| 2021/10/08 | 5.810 | 5.980 | 5.130 | 5.270 | 115,921,322 | 643,073,533 |
| 2021/09/01 | 6.790 | 7.260 | 5.690 | 5.780 | 273,237,111 | 1,743,252,768 |
| 2021/08/02 | 6.480 | 7.380 | 6.210 | 6.770 | 311,511,957 | 2,090,245,231 |
| 2021/07/01 | 5.760 | 6.550 | 5.430 | 6.400 | 287,572,075 | 1,735,497,472 |
| 2021/06/01 | 5.500 | 6.170 | 5.440 | 5.770 | 302,744,336 | 1,731,697,601 |
| 2021/05/06 | 5.330 | 5.780 | 5.180 | 5.500 | 129,379,563 | 704,795,169 |
| 2021/04/01 | 5.760 | 5.790 | 5.250 | 5.300 | 191,413,461 | 1,057,559,372 |
| 2021/03/01 | 5.140 | 6.280 | 5.110 | 5.790 | 555,018,442 | 3,097,002,906 |
| 2021/02/01 | 5.000 | 5.290 | 4.610 | 5.170 | 165,259,275 | 829,188,412 |
| 2021/01/04 | 5.560 | 7.920 | 4.950 | 5.030 | 733,650,800 | 4,302,861,942 |
| 2020/12/01 | 5.070 | 5.750 | 4.750 | 5.620 | 209,359,266 | 1,109,080,711 |
| 2020/11/02 | 4.690 | 6.220 | 4.560 | 5.100 | 286,502,028 | 1,473,336,678 |
| 2020/10/09 | 4.680 | 4.910 | 4.620 | 4.690 | 41,155,288 | 194,458,735 |
| 2020/09/01 | 5.200 | 5.330 | 4.600 | 4.640 | 71,595,092 | 353,858,742 |
| 2020/08/03 | 5.010 | 5.660 | 4.920 | 5.230 | 148,705,217 | 774,010,654 |
| 2020/07/01 | 4.480 | 5.880 | 4.360 | 5.010 | 263,883,019 | 1,301,602,991 |
| 2020/06/01 | 4.870 | 5.050 | 4.300 | 4.450 | 72,454,654 | 338,182,097 |
| 2020/05/06 | 4.500 | 4.980 | 4.380 | 4.870 | 93,860,790 | 439,503,149 |
| 2020/04/01 | 4.250 | 4.810 | 4.120 | 4.520 | 62,529,368 | 276,692,453 |
| 2020/03/02 | 4.200 | 4.980 | 4.000 | 4.270 | 124,064,434 | 541,231,093 |
| 2020/02/03 | 3.970 | 4.750 | 3.580 | 4.190 | 90,527,552 | 373,199,833 |
| 2020/01/02 | 4.610 | 4.870 | 4.370 | 4.410 | 70,285,936 | 320,855,297 |
| 2019/12/02 | 4.350 | 4.650 | 4.270 | 4.590 | 43,818,135 | 195,647,972 |
| 2019/11/01 | 4.480 | 4.870 | 4.250 | 4.340 | 41,496,997 | 186,114,031 |
| 2019/10/08 | 4.600 | 5.350 | 4.400 | 4.490 | 72,179,868 | 339,967,178 |
| 2019/09/02 | 4.480 | 5.150 | 4.480 | 4.600 | 66,054,433 | 308,969,610 |
| 2019/08/01 | 4.690 | 4.750 | 4.110 | 4.480 | 48,339,610 | 217,890,792 |
| 2019/07/01 | 5.210 | 5.640 | 4.450 | 4.740 | 90,069,970 | 451,250,549 |
| 2019/06/03 | 4.750 | 5.890 | 4.410 | 5.100 | 169,703,453 | 854,881,144 |
| 2019/05/06 | 4.800 | 5.590 | 4.360 | 4.740 | 162,740,266 | 792,951,946 |
| 2019/04/01 | 5.590 | 6.040 | 4.780 | 4.920 | 280,273,794 | 1,494,560,006 |
| 2019/03/01 | 4.460 | 6.910 | 4.440 | 5.540 | 476,149,407 | 2,541,447,459 |
| 2019/02/01 | 3.820 | 4.630 | 3.810 | 4.460 | 103,615,297 | 433,111,941 |
| 2019/01/02 | 3.790 | 5.080 | 3.720 | 3.790 | 163,804,331 | 670,778,735 |
| 2018/12/03 | 3.940 | 4.100 | 3.700 | 3.740 | 25,702,123 | 99,467,216 |
| 2018/11/01 | 3.810 | 4.340 | 3.750 | 3.890 | 82,443,407 | 325,445,349 |