日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.140 | 5.150 | 4.930 | 4.950 | 41,473,002 | 209,127,612 |
| 2026/03/02 | 5.130 | 5.220 | 4.550 | 5.120 | 294,783,885 | 1,475,393,344 |
| 2026/02/02 | 5.380 | 5.510 | 5.010 | 5.190 | 245,757,231 | 1,295,755,000 |
| 2026/01/05 | 5.350 | 5.890 | 5.310 | 5.570 | 576,985,126 | 3,190,727,746 |
| 2025/12/01 | 5.760 | 5.880 | 5.200 | 5.380 | 666,293,715 | 3,701,261,586 |
| 2025/11/03 | 5.360 | 6.240 | 5.350 | 5.640 | 1,255,662,115 | 7,091,351,794 |
| 2025/10/09 | 5.820 | 5.820 | 5.270 | 5.360 | 593,722,676 | 3,305,550,998 |
| 2025/09/01 | 5.180 | 8.090 | 5.150 | 5.900 | 1,505,019,852 | 9,150,520,700 |
| 2025/08/01 | 5.150 | 5.300 | 5.080 | 5.200 | 257,948,687 | 1,336,819,070 |
| 2025/07/01 | 5.220 | 5.300 | 5.030 | 5.170 | 276,868,268 | 1,434,177,628 |
| 2025/06/03 | 5.070 | 5.570 | 5.010 | 5.230 | 239,592,002 | 1,250,670,250 |
| 2025/05/06 | 5.090 | 5.230 | 5.010 | 5.080 | 176,888,213 | 902,572,106 |
| 2025/04/01 | 5.400 | 5.860 | 5.020 | 5.090 | 525,310,730 | 2,806,472,575 |
| 2025/03/03 | 5.460 | 6.030 | 5.330 | 5.420 | 508,142,936 | 2,825,274,724 |
| 2025/02/05 | 5.120 | 5.730 | 4.890 | 5.480 | 378,492,220 | 2,007,901,227 |
| 2025/01/02 | 5.380 | 5.640 | 4.770 | 5.090 | 282,504,770 | 1,474,674,899 |
| 2024/12/02 | 5.700 | 6.450 | 5.270 | 5.390 | 512,540,817 | 2,922,764,008 |
| 2024/11/01 | 5.600 | 6.110 | 5.260 | 5.720 | 422,109,525 | 2,394,416,280 |
| 2024/10/08 | 6.400 | 6.470 | 4.930 | 5.660 | 372,587,081 | 2,185,223,230 |
| 2024/09/02 | 5.040 | 5.900 | 4.460 | 5.900 | 330,295,097 | 1,758,821,391 |
| 2024/08/01 | 5.080 | 5.980 | 4.590 | 5.100 | 626,339,109 | 3,249,134,127 |
| 2024/07/01 | 4.720 | 5.080 | 4.430 | 5.080 | 117,987,784 | 569,586,027 |
| 2024/06/03 | 5.050 | 5.090 | 4.610 | 4.710 | 88,173,016 | 428,961,722 |
| 2024/05/06 | 5.200 | 5.410 | 5.000 | 5.080 | 224,168,291 | 1,159,510,485 |
| 2024/04/01 | 5.310 | 6.880 | 4.890 | 5.210 | 604,870,469 | 3,370,640,688 |
| 2024/03/01 | 4.820 | 5.590 | 4.720 | 5.370 | 214,702,019 | 1,100,347,847 |
| 2024/02/01 | 4.880 | 5.050 | 4.010 | 4.800 | 172,527,432 | 808,291,018 |
| 2024/01/02 | 5.610 | 6.160 | 4.900 | 4.900 | 399,254,896 | 2,152,982,026 |
| 2023/12/01 | 5.720 | 6.080 | 5.270 | 5.590 | 178,268,902 | 1,009,893,329 |
| 2023/11/01 | 5.440 | 5.760 | 5.380 | 5.720 | 86,115,242 | 480,092,474 |
| 2023/10/09 | 6.090 | 6.090 | 5.170 | 5.440 | 80,047,444 | 456,070,312 |
| 2023/09/01 | 6.110 | 6.450 | 6.000 | 6.120 | 156,407,408 | 965,033,707 |
| 2023/08/01 | 6.660 | 6.850 | 5.990 | 6.090 | 238,930,811 | 1,528,559,863 |
| 2023/07/03 | 6.290 | 6.700 | 6.080 | 6.670 | 161,982,048 | 1,042,354,478 |
| 2023/06/01 | 6.400 | 6.710 | 6.080 | 6.310 | 175,251,569 | 1,117,228,752 |
| 2023/05/04 | 7.040 | 7.040 | 6.070 | 6.400 | 168,223,942 | 1,116,586,415 |
| 2023/04/03 | 7.490 | 8.230 | 6.780 | 7.280 | 445,821,799 | 3,319,143,293 |
| 2023/03/01 | 7.400 | 7.560 | 6.700 | 7.480 | 279,210,354 | 2,034,047,428 |
| 2023/02/01 | 7.170 | 7.490 | 7.040 | 7.400 | 221,420,080 | 1,610,831,082 |
| 2023/01/03 | 7.980 | 8.130 | 7.050 | 7.170 | 290,741,953 | 2,204,550,858 |
| 2022/12/01 | 7.300 | 8.280 | 6.990 | 8.020 | 811,004,062 | 6,202,153,564 |
| 2022/11/01 | 5.740 | 7.120 | 5.720 | 7.070 | 467,410,897 | 2,997,272,377 |
| 2022/10/10 | 5.940 | 6.120 | 5.440 | 5.700 | 158,184,730 | 917,471,434 |
| 2022/09/01 | 7.080 | 7.290 | 6.030 | 6.050 | 432,047,123 | 2,856,911,600 |
| 2022/08/01 | 7.100 | 7.200 | 6.480 | 7.120 | 277,512,388 | 1,935,648,906 |
| 2022/07/01 | 8.390 | 8.400 | 6.830 | 7.080 | 547,360,409 | 4,200,991,139 |
| 2022/06/01 | 7.130 | 8.680 | 6.590 | 8.680 | 744,310,097 | 5,783,289,453 |
| 2022/05/05 | 5.990 | 7.550 | 5.630 | 7.140 | 732,420,978 | 4,817,498,982 |
| 2022/04/01 | 6.580 | 9.560 | 5.650 | 6.120 | 1,129,479,640 | 7,880,944,188 |
| 2022/03/01 | 6.260 | 7.080 | 5.900 | 6.630 | 686,921,797 | 4,442,666,722 |
| 2022/02/07 | 6.570 | 8.360 | 6.120 | 6.250 | 631,669,219 | 4,311,142,419 |
| 2022/01/04 | 5.950 | 8.530 | 5.920 | 6.810 | 1,250,747,718 | 8,508,211,351 |
| 2021/12/01 | 4.730 | 6.400 | 4.700 | 6.010 | 381,166,433 | 2,081,168,724 |
| 2021/11/01 | 4.660 | 5.080 | 4.530 | 4.740 | 66,697,991 | 316,982,202 |
| 2021/10/08 | 4.970 | 5.120 | 4.590 | 4.680 | 52,746,502 | 255,293,069 |
| 2021/09/01 | 5.290 | 5.860 | 4.770 | 4.980 | 147,372,764 | 770,022,691 |
| 2021/08/02 | 4.500 | 5.370 | 4.360 | 5.300 | 100,509,513 | 490,737,697 |
| 2021/07/01 | 5.650 | 5.720 | 4.570 | 4.630 | 142,161,836 | 731,067,241 |
| 2021/06/01 | 5.060 | 5.950 | 5.010 | 5.600 | 178,089,524 | 962,573,877 |
| 2021/05/06 | 5.680 | 5.680 | 4.800 | 5.070 | 117,813,087 | 625,292,959 |
| 2021/04/01 | 5.380 | 6.580 | 5.250 | 5.680 | 269,078,944 | 1,539,804,257 |
| 2021/03/01 | 5.330 | 6.110 | 5.050 | 5.450 | 255,254,441 | 1,400,070,608 |
| 2021/02/01 | 4.750 | 5.540 | 4.390 | 5.370 | 93,296,628 | 467,649,347 |
| 2021/01/04 | 4.720 | 4.720 | 4.190 | 4.420 | 44,116,700 | 199,076,608 |
| 2020/12/01 | 4.880 | 5.040 | 4.450 | 4.730 | 59,513,242 | 284,175,730 |
| 2020/11/02 | 4.730 | 5.080 | 4.550 | 4.870 | 73,819,349 | 354,886,520 |
| 2020/10/09 | 5.430 | 5.490 | 4.660 | 4.720 | 60,177,547 | 305,401,051 |
| 2020/09/01 | 5.920 | 6.880 | 5.290 | 5.360 | 295,282,755 | 1,731,095,151 |
| 2020/08/03 | 6.110 | 6.470 | 5.710 | 5.960 | 241,589,467 | 1,464,636,143 |
| 2020/07/01 | 4.610 | 6.680 | 4.520 | 6.050 | 476,756,158 | 2,605,472,403 |
| 2020/06/01 | 4.540 | 4.980 | 4.390 | 4.610 | 141,101,125 | 653,298,208 |
| 2020/05/06 | 4.800 | 4.880 | 4.340 | 4.550 | 76,661,232 | 355,899,769 |
| 2020/04/01 | 4.340 | 5.440 | 4.260 | 4.950 | 271,030,075 | 1,286,715,281 |
| 2020/03/02 | 4.540 | 5.250 | 4.200 | 4.400 | 195,138,175 | 897,147,759 |
| 2020/02/03 | 4.280 | 4.990 | 3.850 | 4.520 | 128,296,973 | 565,789,650 |
| 2020/01/02 | 5.000 | 5.490 | 4.680 | 4.750 | 66,819,170 | 332,759,466 |
| 2019/12/02 | 4.640 | 5.400 | 4.620 | 4.990 | 68,609,586 | 337,044,591 |
| 2019/11/01 | 5.050 | 5.120 | 4.630 | 4.660 | 33,657,456 | 163,743,523 |
| 2019/10/08 | 5.410 | 5.680 | 5.060 | 5.060 | 34,990,116 | 185,535,090 |
| 2019/09/02 | 5.510 | 6.160 | 5.430 | 5.470 | 58,625,815 | 330,796,161 |
| 2019/08/01 | 5.950 | 6.090 | 5.100 | 5.510 | 41,360,301 | 234,202,704 |
| 2019/07/01 | 6.500 | 6.970 | 5.730 | 6.050 | 45,322,458 | 286,098,016 |
| 2019/06/03 | 6.290 | 6.680 | 6.040 | 6.440 | 32,276,109 | 205,356,743 |
| 2019/05/06 | 6.660 | 6.660 | 5.880 | 6.240 | 44,849,986 | 285,245,910 |
| 2019/04/01 | 7.070 | 8.730 | 6.440 | 6.960 | 177,993,481 | 1,299,352,411 |
| 2019/03/01 | 6.030 | 7.500 | 5.920 | 7.080 | 150,561,804 | 998,601,165 |
| 2019/02/01 | 4.900 | 6.470 | 4.900 | 6.120 | 52,279,173 | 292,632,670 |
| 2019/01/02 | 5.260 | 5.790 | 4.810 | 4.900 | 35,895,863 | 186,299,528 |
| 2018/12/03 | 5.730 | 6.060 | 5.120 | 5.170 | 24,399,327 | 134,684,285 |
| 2018/11/01 | 5.400 | 6.350 | 5.290 | 5.620 | 47,826,746 | 270,938,516 |