日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.370 | 5.570 | 5.270 | 5.320 | 100,867,028 | 542,916,778 |
| 2026/03/02 | 5.200 | 5.390 | 4.650 | 5.330 | 351,826,462 | 1,809,267,580 |
| 2026/02/02 | 5.270 | 5.340 | 5.110 | 5.230 | 159,880,940 | 837,376,423 |
| 2026/01/05 | 5.220 | 5.590 | 5.220 | 5.300 | 324,435,940 | 1,730,054,650 |
| 2025/12/01 | 5.570 | 5.820 | 5.170 | 5.220 | 271,774,340 | 1,479,811,281 |
| 2025/11/03 | 5.580 | 5.930 | 5.350 | 5.590 | 307,195,095 | 1,724,132,470 |
| 2025/10/09 | 5.450 | 5.810 | 5.330 | 5.550 | 254,400,539 | 1,408,106,983 |
| 2025/09/01 | 5.650 | 5.820 | 5.240 | 5.330 | 314,699,751 | 1,733,995,628 |
| 2025/08/01 | 6.240 | 6.360 | 5.460 | 5.650 | 644,213,878 | 3,818,577,761 |
| 2025/07/01 | 5.160 | 6.680 | 5.140 | 6.250 | 906,242,842 | 5,263,005,304 |
| 2025/06/03 | 5.230 | 5.520 | 5.060 | 5.160 | 322,528,432 | 1,690,855,304 |
| 2025/05/06 | 5.170 | 5.450 | 5.100 | 5.280 | 331,296,285 | 1,739,305,496 |
| 2025/04/01 | 5.040 | 5.790 | 4.620 | 5.140 | 818,674,787 | 4,214,128,466 |
| 2025/03/03 | 5.000 | 5.350 | 4.820 | 5.050 | 358,008,692 | 1,809,733,938 |
| 2025/02/05 | 5.060 | 5.360 | 4.980 | 5.010 | 330,580,457 | 1,686,786,781 |
| 2025/01/02 | 5.260 | 5.650 | 4.710 | 4.990 | 675,386,730 | 3,479,930,126 |
| 2024/12/02 | 5.380 | 5.970 | 5.250 | 5.270 | 730,526,947 | 3,994,156,082 |
| 2024/11/01 | 5.040 | 6.690 | 4.930 | 5.340 | 883,380,380 | 4,858,592,090 |
| 2024/10/07 | 4.710 | 5.430 | 4.440 | 5.050 | 728,443,950 | 3,574,838,684 |
| 2024/09/02 | 4.200 | 4.950 | 3.990 | 4.940 | 479,177,490 | 2,165,882,254 |
| 2024/08/01 | 4.010 | 5.990 | 3.980 | 4.240 | 1,470,623,549 | 6,698,690,265 |
| 2024/07/01 | 3.830 | 4.020 | 3.720 | 4.000 | 172,645,748 | 672,023,574 |
| 2024/06/03 | 4.390 | 4.400 | 3.810 | 3.870 | 156,544,995 | 644,574,016 |
| 2024/05/06 | 4.780 | 5.240 | 4.350 | 4.390 | 280,475,168 | 1,315,428,537 |
| 2024/04/01 | 4.800 | 5.040 | 4.410 | 4.750 | 313,645,498 | 1,489,816,115 |
| 2024/03/01 | 4.680 | 4.870 | 4.510 | 4.770 | 210,527,468 | 991,058,055 |
| 2024/02/01 | 4.400 | 4.860 | 3.770 | 4.690 | 290,984,008 | 1,289,059,155 |
| 2024/01/02 | 5.390 | 5.480 | 4.420 | 4.440 | 246,669,510 | 1,216,697,358 |
| 2023/12/01 | 5.710 | 5.820 | 5.200 | 5.350 | 267,361,128 | 1,475,833,426 |
| 2023/11/01 | 5.480 | 6.000 | 5.350 | 5.710 | 367,959,718 | 2,073,453,010 |
| 2023/10/09 | 5.250 | 5.520 | 4.790 | 5.460 | 241,729,939 | 1,270,290,829 |
| 2023/09/01 | 5.050 | 5.350 | 4.910 | 5.250 | 232,805,552 | 1,196,620,537 |
| 2023/08/01 | 5.350 | 5.760 | 4.920 | 5.050 | 394,525,555 | 2,079,149,674 |
| 2023/07/03 | 5.190 | 5.410 | 5.110 | 5.350 | 112,803,662 | 593,911,280 |
| 2023/06/01 | 5.380 | 5.380 | 5.030 | 5.190 | 123,387,276 | 647,166,262 |
| 2023/05/04 | 5.750 | 5.920 | 5.320 | 5.370 | 218,917,753 | 1,223,750,239 |
| 2023/04/03 | 5.900 | 5.980 | 5.520 | 5.810 | 256,697,975 | 1,489,489,999 |
| 2023/03/01 | 6.250 | 6.290 | 5.710 | 5.920 | 343,153,273 | 2,073,503,652 |
| 2023/02/01 | 6.080 | 6.630 | 5.980 | 6.250 | 549,949,136 | 3,428,932,862 |
| 2023/01/03 | 6.520 | 6.940 | 5.910 | 6.100 | 576,175,028 | 3,668,794,490 |
| 2022/12/01 | 5.590 | 9.300 | 5.370 | 6.310 | 2,132,178,097 | 14,162,993,009 |
| 2022/11/01 | 5.200 | 5.820 | 5.150 | 5.440 | 376,988,819 | 2,036,682,094 |
| 2022/10/10 | 4.970 | 5.340 | 4.700 | 5.200 | 153,161,425 | 773,848,099 |
| 2022/09/01 | 5.140 | 5.360 | 4.660 | 4.890 | 153,662,963 | 770,235,602 |
| 2022/08/01 | 5.350 | 5.600 | 4.940 | 5.140 | 256,996,200 | 1,351,157,521 |
| 2022/07/01 | 5.500 | 5.650 | 5.120 | 5.330 | 170,551,440 | 920,977,776 |
| 2022/06/01 | 5.370 | 5.620 | 5.250 | 5.500 | 185,833,255 | 1,010,003,740 |
| 2022/05/05 | 5.110 | 5.850 | 5.100 | 5.440 | 207,823,346 | 1,117,050,484 |
| 2022/04/01 | 6.310 | 6.450 | 4.820 | 5.190 | 258,293,145 | 1,470,333,727 |
| 2022/03/01 | 6.240 | 6.890 | 5.760 | 6.400 | 765,581,091 | 4,840,386,447 |
| 2022/02/07 | 6.020 | 6.990 | 5.610 | 6.210 | 331,048,626 | 2,054,984,345 |
| 2022/01/04 | 6.820 | 7.520 | 5.410 | 5.480 | 658,356,658 | 4,152,584,620 |
| 2021/12/01 | 5.300 | 6.220 | 5.110 | 6.220 | 205,217,404 | 1,172,304,420 |
| 2021/11/01 | 5.280 | 5.480 | 5.090 | 5.300 | 124,337,717 | 657,435,678 |
| 2021/10/08 | 5.190 | 5.560 | 4.870 | 5.230 | 96,386,092 | 502,412,504 |
| 2021/09/01 | 5.270 | 5.700 | 5.120 | 5.160 | 168,926,942 | 897,424,379 |
| 2021/08/02 | 5.100 | 5.620 | 5.040 | 5.250 | 198,394,521 | 1,042,067,221 |
| 2021/07/01 | 5.000 | 5.420 | 4.960 | 5.140 | 174,825,083 | 896,852,675 |
| 2021/06/01 | 4.820 | 5.200 | 4.690 | 5.010 | 118,381,048 | 583,618,566 |
| 2021/05/06 | 5.000 | 5.170 | 4.750 | 4.820 | 87,161,913 | 430,144,040 |
| 2021/04/01 | 4.630 | 5.120 | 4.560 | 5.010 | 82,372,391 | 397,858,648 |
| 2021/03/01 | 4.680 | 4.880 | 4.520 | 4.600 | 61,184,427 | 285,731,274 |
| 2021/02/01 | 4.800 | 5.040 | 4.350 | 4.700 | 51,555,353 | 243,470,154 |
| 2021/01/04 | 5.060 | 5.330 | 4.800 | 4.860 | 83,342,367 | 417,753,614 |
| 2020/12/01 | 5.680 | 5.790 | 4.990 | 5.070 | 97,843,781 | 526,644,151 |
| 2020/11/02 | 5.400 | 6.080 | 5.330 | 5.720 | 113,419,750 | 638,836,741 |
| 2020/10/09 | 5.800 | 6.100 | 5.350 | 5.390 | 118,842,499 | 672,648,544 |
| 2020/09/01 | 6.210 | 6.390 | 5.560 | 5.780 | 329,729,836 | 1,973,433,068 |
| 2020/08/03 | 5.650 | 6.500 | 5.360 | 6.200 | 471,443,699 | 2,794,482,525 |
| 2020/07/01 | 5.370 | 5.980 | 5.160 | 5.610 | 530,974,742 | 2,936,290,323 |
| 2020/06/01 | 5.030 | 5.560 | 5.020 | 5.220 | 198,974,487 | 1,036,159,641 |
| 2020/05/06 | 4.819 | 5.302 | 4.779 | 5.020 | 131,866,373 | 656,694,537 |
| 2020/04/01 | 5.020 | 5.651 | 4.745 | 4.879 | 408,111,407 | 2,070,655,251 |
| 2020/03/02 | 5.201 | 5.597 | 4.550 | 5.000 | 495,122,623 | 2,518,688,783 |
| 2020/02/03 | 6.577 | 7.128 | 5.181 | 5.188 | 848,566,023 | 5,107,094,609 |
| 2020/01/02 | 5.013 | 6.242 | 4.839 | 6.007 | 384,133,886 | 2,122,435,753 |
| 2019/12/02 | 4.638 | 5.007 | 4.443 | 5.007 | 88,923,548 | 424,498,787 |
| 2019/11/01 | 4.866 | 5.148 | 4.416 | 4.638 | 71,299,744 | 339,885,879 |
| 2019/10/08 | 5.188 | 5.423 | 4.819 | 4.839 | 51,353,409 | 260,220,561 |
| 2019/09/02 | 5.356 | 5.689 | 5.101 | 5.188 | 108,590,739 | 579,168,706 |
| 2019/08/01 | 5.356 | 6.347 | 4.666 | 5.378 | 95,316,311 | 518,210,953 |
| 2019/07/01 | 5.045 | 5.675 | 4.797 | 5.414 | 87,442,145 | 457,562,884 |
| 2019/06/03 | 5.036 | 5.117 | 4.685 | 4.986 | 35,682,970 | 176,844,799 |
| 2019/05/06 | 5.657 | 5.671 | 4.955 | 5.045 | 60,655,248 | 323,413,782 |
| 2019/04/01 | 5.919 | 6.779 | 5.684 | 5.702 | 133,444,195 | 803,467,498 |
| 2019/03/01 | 5.441 | 6.117 | 5.139 | 5.919 | 129,144,590 | 730,183,511 |
| 2019/02/01 | 4.910 | 5.675 | 4.901 | 5.441 | 61,166,552 | 320,008,108 |
| 2019/01/02 | 4.576 | 5.036 | 4.486 | 4.901 | 36,192,389 | 171,904,799 |
| 2018/12/03 | 5.311 | 5.338 | 4.495 | 4.576 | 38,002,169 | 187,350,693 |
| 2018/11/01 | 5.063 | 5.766 | 5.013 | 5.144 | 65,283,183 | 342,508,219 |