日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.790 | 7.140 | 5.660 | 7.140 | 293,337,217 | 1,886,891,648 |
| 2026/03/02 | 5.860 | 5.870 | 5.180 | 5.700 | 395,754,353 | 2,237,001,480 |
| 2026/02/02 | 6.040 | 6.140 | 5.770 | 5.920 | 324,251,235 | 1,934,969,244 |
| 2026/01/05 | 5.820 | 6.750 | 5.820 | 6.050 | 1,232,936,561 | 7,533,242,387 |
| 2025/12/01 | 5.270 | 7.080 | 5.260 | 5.820 | 2,227,527,983 | 13,047,745,160 |
| 2025/11/03 | 5.390 | 5.710 | 5.140 | 5.270 | 434,635,784 | 2,337,253,928 |
| 2025/10/09 | 5.100 | 5.410 | 5.090 | 5.370 | 302,856,185 | 1,587,723,549 |
| 2025/09/01 | 5.280 | 5.440 | 5.000 | 5.100 | 408,302,248 | 2,125,213,200 |
| 2025/08/01 | 5.280 | 5.480 | 5.170 | 5.270 | 510,831,523 | 2,707,407,071 |
| 2025/07/01 | 4.990 | 5.420 | 4.970 | 5.290 | 433,353,137 | 2,239,352,335 |
| 2025/06/03 | 4.970 | 5.490 | 4.890 | 4.990 | 456,991,136 | 2,323,799,926 |
| 2025/05/06 | 4.900 | 5.070 | 4.860 | 4.990 | 241,699,575 | 1,197,621,394 |
| 2025/04/01 | 5.070 | 5.190 | 4.540 | 4.860 | 414,144,307 | 2,035,519,268 |
| 2025/03/03 | 5.100 | 5.290 | 5.040 | 5.070 | 427,631,654 | 2,191,612,226 |
| 2025/02/05 | 5.180 | 5.440 | 5.030 | 5.110 | 316,547,235 | 1,642,880,149 |
| 2025/01/02 | 5.380 | 5.420 | 4.880 | 5.140 | 310,938,256 | 1,618,433,622 |
| 2024/12/02 | 5.730 | 6.670 | 5.380 | 5.380 | 923,547,789 | 5,347,341,698 |
| 2024/11/01 | 5.480 | 6.100 | 5.360 | 5.730 | 674,645,690 | 3,823,554,448 |
| 2024/10/07 | 5.490 | 6.320 | 5.060 | 5.490 | 642,445,540 | 3,591,270,568 |
| 2024/09/02 | 4.790 | 5.810 | 4.630 | 5.760 | 334,008,021 | 1,752,707,090 |
| 2024/08/01 | 4.760 | 5.010 | 4.540 | 4.830 | 213,427,247 | 1,021,249,376 |
| 2024/07/01 | 4.860 | 5.060 | 4.490 | 4.750 | 281,742,744 | 1,349,547,743 |
| 2024/06/03 | 5.810 | 5.880 | 4.860 | 4.870 | 323,214,555 | 1,730,813,942 |
| 2024/05/06 | 5.510 | 6.090 | 5.460 | 5.850 | 467,547,669 | 2,677,879,274 |
| 2024/04/01 | 5.220 | 5.550 | 5.070 | 5.450 | 356,483,549 | 1,897,383,689 |
| 2024/03/01 | 5.080 | 5.330 | 4.960 | 5.210 | 350,638,584 | 1,804,035,514 |
| 2024/02/01 | 4.480 | 5.210 | 4.280 | 5.080 | 438,927,060 | 2,090,390,123 |
| 2024/01/02 | 4.970 | 5.080 | 4.360 | 4.470 | 311,232,394 | 1,469,016,899 |
| 2023/12/01 | 5.190 | 5.440 | 4.830 | 4.970 | 373,002,438 | 1,905,109,952 |
| 2023/11/01 | 5.170 | 5.370 | 5.090 | 5.180 | 508,523,985 | 2,645,596,031 |
| 2023/10/09 | 5.690 | 5.750 | 4.820 | 5.140 | 385,988,649 | 2,065,039,272 |
| 2023/09/01 | 5.570 | 5.750 | 5.350 | 5.680 | 433,263,518 | 2,420,859,906 |
| 2023/08/01 | 6.210 | 6.790 | 5.370 | 5.570 | 1,133,650,765 | 6,784,899,828 |
| 2023/07/03 | 6.700 | 6.780 | 6.020 | 6.210 | 398,699,240 | 2,562,639,365 |
| 2023/06/01 | 7.400 | 7.930 | 6.290 | 6.730 | 514,764,674 | 3,648,394,626 |
| 2023/05/04 | 7.570 | 8.330 | 6.610 | 7.350 | 1,243,096,792 | 9,279,717,552 |
| 2023/04/03 | 5.580 | 7.920 | 5.440 | 7.840 | 954,400,780 | 6,389,713,222 |
| 2023/03/01 | 5.570 | 6.020 | 5.370 | 5.580 | 455,911,926 | 2,569,063,703 |
| 2023/02/01 | 5.330 | 5.570 | 5.250 | 5.560 | 297,647,261 | 1,615,480,509 |
| 2023/01/03 | 5.090 | 5.390 | 5.090 | 5.300 | 178,042,300 | 928,935,700 |
| 2022/12/01 | 5.660 | 6.030 | 5.010 | 5.080 | 608,080,619 | 3,310,998,970 |
| 2022/11/01 | 5.110 | 5.960 | 5.110 | 5.580 | 672,573,039 | 3,658,797,332 |
| 2022/10/10 | 4.800 | 5.440 | 4.660 | 5.110 | 268,155,383 | 1,341,447,303 |
| 2022/09/01 | 4.980 | 5.120 | 4.610 | 4.790 | 220,932,703 | 1,077,046,927 |
| 2022/08/01 | 5.180 | 5.180 | 4.840 | 4.970 | 262,146,826 | 1,321,875,370 |
| 2022/07/01 | 5.010 | 6.480 | 4.860 | 5.190 | 881,375,520 | 4,746,207,175 |
| 2022/06/01 | 4.930 | 5.170 | 4.750 | 5.000 | 304,907,430 | 1,513,103,121 |
| 2022/05/05 | 4.790 | 5.040 | 4.660 | 4.930 | 361,120,596 | 1,753,240,493 |
| 2022/04/01 | 5.840 | 5.960 | 4.430 | 4.830 | 562,674,039 | 2,962,478,815 |
| 2022/03/01 | 5.040 | 7.150 | 4.980 | 5.990 | 1,840,740,410 | 10,657,886,973 |
| 2022/02/07 | 4.800 | 5.170 | 4.760 | 5.020 | 141,335,645 | 697,844,747 |
| 2022/01/04 | 5.150 | 5.620 | 4.680 | 4.750 | 305,024,291 | 1,540,372,669 |
| 2021/12/01 | 4.800 | 5.150 | 4.720 | 5.100 | 244,216,137 | 1,207,038,257 |
| 2021/11/01 | 4.790 | 4.860 | 4.640 | 4.790 | 110,112,827 | 525,238,184 |
| 2021/10/08 | 5.000 | 5.140 | 4.710 | 4.780 | 78,978,219 | 387,585,609 |
| 2021/09/01 | 4.870 | 5.270 | 4.840 | 4.980 | 150,752,824 | 752,256,591 |
| 2021/08/02 | 4.980 | 5.080 | 4.800 | 4.870 | 121,952,482 | 601,530,617 |
| 2021/07/01 | 5.020 | 5.500 | 4.800 | 4.970 | 202,028,570 | 1,024,789,921 |
| 2021/06/01 | 5.500 | 5.630 | 5.000 | 5.030 | 141,531,333 | 748,700,751 |
| 2021/05/06 | 5.460 | 6.110 | 5.240 | 5.370 | 461,965,926 | 2,561,601,059 |
| 2021/04/01 | 5.160 | 5.660 | 4.940 | 5.450 | 279,857,173 | 1,483,942,659 |
| 2021/03/01 | 5.100 | 5.200 | 4.910 | 5.180 | 102,422,499 | 522,098,688 |
| 2021/02/01 | 4.970 | 5.230 | 4.920 | 5.090 | 62,232,109 | 314,427,730 |
| 2021/01/04 | 5.210 | 5.250 | 4.910 | 4.940 | 89,940,876 | 456,674,797 |
| 2020/12/01 | 5.410 | 5.660 | 5.070 | 5.200 | 132,319,518 | 705,924,628 |
| 2020/11/02 | 5.380 | 5.830 | 5.210 | 5.420 | 156,821,517 | 856,245,482 |
| 2020/10/09 | 5.570 | 5.860 | 5.200 | 5.360 | 114,315,311 | 628,448,422 |
| 2020/09/01 | 5.630 | 5.790 | 5.200 | 5.540 | 179,029,164 | 991,821,568 |
| 2020/08/03 | 6.330 | 7.090 | 5.460 | 5.630 | 493,298,428 | 3,022,686,117 |
| 2020/07/01 | 5.060 | 6.900 | 5.010 | 6.550 | 431,302,956 | 2,536,061,381 |
| 2020/06/01 | 4.940 | 5.340 | 4.910 | 5.040 | 102,005,764 | 515,894,151 |
| 2020/05/06 | 5.040 | 5.150 | 4.870 | 4.930 | 50,086,517 | 250,307,368 |
| 2020/04/01 | 5.190 | 5.490 | 4.950 | 5.090 | 123,602,160 | 640,259,188 |
| 2020/03/02 | 5.600 | 6.070 | 5.020 | 5.160 | 219,779,365 | 1,200,544,781 |
| 2020/02/03 | 6.180 | 6.900 | 5.330 | 5.530 | 465,412,940 | 2,785,496,445 |
| 2020/01/02 | 5.780 | 6.320 | 5.660 | 5.900 | 159,556,404 | 943,776,129 |
| 2019/12/02 | 5.440 | 6.030 | 5.330 | 5.760 | 106,357,469 | 599,856,125 |
| 2019/11/01 | 5.630 | 5.900 | 5.330 | 5.430 | 96,746,449 | 539,119,587 |
| 2019/10/08 | 6.100 | 6.450 | 5.600 | 5.630 | 94,058,094 | 559,175,368 |
| 2019/09/02 | 6.940 | 6.970 | 6.030 | 6.240 | 201,104,213 | 1,316,227,074 |
| 2019/08/01 | 5.470 | 6.750 | 5.010 | 6.310 | 192,656,635 | 1,133,784,296 |
| 2019/07/01 | 5.550 | 5.760 | 5.210 | 5.490 | 112,846,132 | 620,935,841 |
| 2019/06/03 | 5.390 | 5.890 | 4.980 | 5.460 | 113,120,102 | 614,242,153 |
| 2019/05/06 | 6.100 | 6.130 | 5.310 | 5.410 | 131,258,383 | 753,094,972 |
| 2019/04/01 | 6.320 | 7.870 | 6.150 | 6.330 | 539,364,180 | 3,596,210,670 |
| 2019/03/01 | 5.650 | 7.000 | 5.520 | 6.320 | 513,862,063 | 3,146,120,480 |
| 2019/02/01 | 4.840 | 5.860 | 4.840 | 5.650 | 140,139,328 | 742,388,090 |
| 2019/01/02 | 5.050 | 5.620 | 4.830 | 4.840 | 150,574,724 | 765,672,471 |
| 2018/12/03 | 5.400 | 5.990 | 4.990 | 5.020 | 183,320,794 | 980,766,247 |
| 2018/11/01 | 5.220 | 6.260 | 5.130 | 5.290 | 341,171,765 | 1,867,915,413 |