日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.660 | 5.690 | 5.210 | 5.220 | 34,294,010 | 186,730,884 |
| 2026/03/02 | 6.060 | 6.100 | 5.110 | 5.590 | 238,429,896 | 1,362,626,855 |
| 2026/02/02 | 6.090 | 6.500 | 5.990 | 6.110 | 147,563,803 | 910,837,574 |
| 2026/01/05 | 5.650 | 6.290 | 5.570 | 6.120 | 348,657,270 | 2,059,692,822 |
| 2025/12/01 | 5.950 | 6.000 | 5.340 | 5.620 | 245,275,748 | 1,404,816,846 |
| 2025/11/03 | 5.550 | 6.920 | 5.450 | 5.950 | 795,778,086 | 4,748,805,728 |
| 2025/10/09 | 5.380 | 5.650 | 5.250 | 5.510 | 164,370,690 | 895,409,333 |
| 2025/09/01 | 5.250 | 6.070 | 5.110 | 5.370 | 305,743,215 | 1,666,300,521 |
| 2025/08/01 | 5.520 | 5.580 | 5.130 | 5.240 | 207,216,477 | 1,112,234,440 |
| 2025/07/01 | 5.550 | 6.170 | 5.450 | 5.500 | 177,896,195 | 1,008,226,685 |
| 2025/06/03 | 5.310 | 5.550 | 5.160 | 5.500 | 87,608,963 | 471,336,220 |
| 2025/05/06 | 5.200 | 5.440 | 5.150 | 5.340 | 78,467,602 | 414,505,107 |
| 2025/04/01 | 5.400 | 5.670 | 4.600 | 5.130 | 113,474,639 | 590,068,122 |
| 2025/03/03 | 5.570 | 5.770 | 5.380 | 5.430 | 134,360,026 | 744,018,643 |
| 2025/02/05 | 5.400 | 5.850 | 5.260 | 5.580 | 130,924,399 | 723,029,993 |
| 2025/01/02 | 5.160 | 5.830 | 4.880 | 5.360 | 151,571,528 | 804,465,884 |
| 2024/12/02 | 5.800 | 6.160 | 5.120 | 5.150 | 162,752,323 | 904,496,035 |
| 2024/11/01 | 5.580 | 6.010 | 5.320 | 5.830 | 212,513,090 | 1,208,136,916 |
| 2024/10/07 | 5.570 | 6.280 | 5.100 | 5.600 | 168,260,704 | 948,569,718 |
| 2024/09/02 | 4.970 | 5.810 | 4.750 | 5.720 | 72,749,085 | 386,479,514 |
| 2024/08/01 | 5.490 | 5.670 | 4.800 | 4.980 | 112,321,848 | 588,004,874 |
| 2024/07/01 | 5.330 | 5.520 | 5.010 | 5.440 | 52,726,262 | 280,767,345 |
| 2024/06/03 | 5.980 | 6.020 | 5.180 | 5.370 | 66,374,966 | 374,188,870 |
| 2024/05/06 | 6.160 | 6.660 | 5.930 | 5.970 | 127,500,124 | 787,950,766 |
| 2024/04/01 | 6.220 | 7.120 | 5.620 | 6.090 | 215,694,055 | 1,350,784,019 |
| 2024/03/01 | 5.890 | 6.530 | 5.720 | 6.220 | 176,873,676 | 1,077,160,686 |
| 2024/02/01 | 6.400 | 6.760 | 4.460 | 5.900 | 333,127,224 | 1,958,788,077 |
| 2024/01/02 | 6.500 | 8.700 | 5.820 | 6.300 | 701,215,124 | 4,789,299,296 |
| 2023/12/01 | 6.180 | 6.680 | 5.920 | 6.530 | 207,961,886 | 1,315,878,833 |
| 2023/11/01 | 6.030 | 6.370 | 5.960 | 6.160 | 142,077,961 | 870,937,900 |
| 2023/10/09 | 6.130 | 6.230 | 5.530 | 6.060 | 184,337,847 | 1,103,722,858 |
| 2023/09/01 | 6.850 | 8.210 | 6.100 | 6.140 | 570,203,920 | 3,891,641,754 |
| 2023/08/01 | 6.490 | 8.300 | 5.920 | 6.950 | 355,093,442 | 2,455,471,151 |
| 2023/07/03 | 6.040 | 6.540 | 6.000 | 6.520 | 116,830,209 | 733,109,561 |
| 2023/06/01 | 5.930 | 6.180 | 5.700 | 6.050 | 83,109,844 | 495,750,219 |
| 2023/05/04 | 5.800 | 6.100 | 5.710 | 5.920 | 69,997,793 | 411,762,017 |
| 2023/04/03 | 5.750 | 5.840 | 5.290 | 5.820 | 43,902,754 | 249,148,128 |
| 2023/03/01 | 6.090 | 6.150 | 5.640 | 5.780 | 72,789,342 | 430,548,957 |
| 2023/02/01 | 6.040 | 7.030 | 5.920 | 6.090 | 275,798,079 | 1,729,253,955 |
| 2023/01/03 | 5.450 | 6.200 | 5.440 | 5.980 | 161,883,468 | 933,662,901 |
| 2022/12/01 | 5.740 | 5.980 | 5.320 | 5.440 | 95,076,900 | 534,332,178 |
| 2022/11/01 | 5.300 | 5.880 | 5.230 | 5.700 | 248,433,872 | 1,373,218,227 |
| 2022/10/10 | 5.270 | 7.140 | 5.010 | 5.260 | 297,228,817 | 1,685,287,392 |
| 2022/09/01 | 5.640 | 6.290 | 5.260 | 5.270 | 140,893,591 | 791,117,513 |
| 2022/08/01 | 6.010 | 6.560 | 5.430 | 5.600 | 311,703,031 | 1,839,047,882 |
| 2022/07/01 | 5.340 | 8.640 | 5.170 | 6.030 | 811,060,402 | 5,105,625,230 |
| 2022/06/01 | 4.750 | 5.540 | 4.730 | 5.320 | 123,247,708 | 626,714,595 |
| 2022/05/05 | 4.470 | 6.280 | 4.360 | 4.770 | 202,922,577 | 1,008,525,207 |
| 2022/04/01 | 5.880 | 5.940 | 4.280 | 4.460 | 97,639,599 | 501,867,538 |
| 2022/03/01 | 5.270 | 6.250 | 5.230 | 5.870 | 354,820,944 | 2,006,512,438 |
| 2022/02/07 | 5.090 | 5.470 | 5.050 | 5.240 | 58,867,916 | 306,849,012 |
| 2022/01/04 | 5.230 | 5.700 | 4.970 | 5.040 | 106,264,446 | 556,294,374 |
| 2021/12/01 | 4.920 | 6.690 | 4.820 | 5.270 | 220,295,778 | 1,195,104,595 |
| 2021/11/01 | 4.890 | 5.150 | 4.750 | 4.910 | 28,458,630 | 140,158,752 |
| 2021/10/08 | 5.180 | 5.710 | 4.820 | 4.870 | 37,038,058 | 190,560,808 |
| 2021/09/01 | 5.270 | 5.720 | 5.070 | 5.190 | 79,210,987 | 420,808,368 |
| 2021/08/02 | 5.000 | 5.500 | 4.840 | 5.230 | 54,242,876 | 278,943,989 |
| 2021/07/01 | 5.450 | 5.580 | 4.730 | 5.000 | 40,504,573 | 210,218,733 |
| 2021/06/01 | 6.120 | 6.130 | 5.350 | 5.440 | 60,633,606 | 349,249,570 |
| 2021/05/06 | 5.660 | 6.990 | 5.470 | 6.120 | 66,303,267 | 401,797,798 |
| 2021/04/01 | 5.190 | 5.840 | 5.150 | 5.660 | 37,598,338 | 205,286,925 |
| 2021/03/01 | 5.070 | 5.370 | 5.030 | 5.180 | 24,177,181 | 124,814,696 |
| 2021/02/01 | 4.910 | 5.150 | 4.870 | 5.080 | 15,066,619 | 75,370,761 |
| 2021/01/04 | 5.080 | 5.250 | 4.750 | 4.930 | 28,677,820 | 143,460,794 |
| 2020/12/01 | 5.330 | 5.450 | 5.010 | 5.080 | 32,800,783 | 171,138,085 |
| 2020/11/02 | 5.150 | 5.580 | 4.920 | 5.330 | 40,423,708 | 212,022,348 |
| 2020/10/09 | 5.200 | 5.560 | 5.060 | 5.130 | 28,241,312 | 147,913,871 |
| 2020/09/01 | 4.710 | 5.740 | 4.660 | 5.160 | 93,036,546 | 471,462,696 |
| 2020/08/03 | 4.260 | 4.890 | 4.200 | 4.610 | 71,049,799 | 319,013,597 |
| 2020/07/01 | 4.120 | 4.380 | 4.040 | 4.260 | 76,114,766 | 319,682,017 |
| 2020/06/01 | 4.340 | 4.470 | 4.030 | 4.120 | 36,870,098 | 156,329,215 |
| 2020/05/06 | 4.220 | 4.440 | 4.120 | 4.430 | 35,234,452 | 151,596,229 |
| 2020/04/01 | 4.230 | 4.900 | 4.110 | 4.230 | 102,231,200 | 446,494,766 |
| 2020/03/02 | 4.200 | 4.730 | 3.980 | 4.230 | 91,716,577 | 393,005,532 |
| 2020/02/03 | 4.290 | 4.450 | 4.060 | 4.190 | 52,975,971 | 225,015,436 |
| 2020/01/02 | 4.580 | 4.650 | 4.440 | 4.520 | 53,019,787 | 241,107,481 |
| 2019/12/02 | 4.550 | 4.810 | 4.390 | 4.500 | 67,908,165 | 309,831,002 |
| 2019/11/01 | 4.350 | 4.680 | 4.330 | 4.560 | 42,582,253 | 190,768,493 |
| 2019/10/08 | 4.660 | 4.960 | 4.310 | 4.350 | 66,545,790 | 304,114,260 |
| 2019/09/02 | 4.040 | 5.050 | 4.000 | 4.640 | 110,312,287 | 488,959,212 |
| 2019/08/01 | 4.300 | 4.350 | 3.800 | 4.040 | 51,954,605 | 214,182,859 |
| 2019/07/01 | 4.570 | 4.850 | 4.150 | 4.300 | 71,254,433 | 318,329,179 |
| 2019/06/03 | 4.350 | 4.870 | 4.190 | 4.540 | 82,164,329 | 368,712,426 |
| 2019/05/06 | 5.810 | 5.810 | 4.190 | 4.360 | 162,016,359 | 816,967,490 |
| 2019/04/01 | 8.200 | 8.460 | 6.120 | 6.120 | 269,639,542 | 1,948,145,690 |
| 2019/03/01 | 6.690 | 10.190 | 6.470 | 8.190 | 579,159,363 | 4,566,671,577 |
| 2019/02/01 | 4.320 | 6.780 | 4.230 | 6.720 | 294,336,489 | 1,622,529,895 |
| 2019/01/02 | 5.990 | 6.280 | 4.400 | 4.450 | 190,664,791 | 1,006,710,096 |
| 2018/12/03 | 6.540 | 6.990 | 5.310 | 5.860 | 183,385,413 | 1,132,404,925 |
| 2018/11/01 | 6.810 | 8.100 | 6.210 | 6.410 | 398,281,893 | 2,741,175,128 |