日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.880 | 6.000 | 5.550 | 5.580 | 177,269,261 | 1,019,741,423 |
| 2026/03/02 | 5.510 | 6.390 | 5.000 | 6.020 | 728,752,531 | 4,175,752,002 |
| 2026/02/02 | 5.380 | 5.600 | 5.190 | 5.590 | 194,579,827 | 1,058,514,258 |
| 2026/01/05 | 4.940 | 5.560 | 4.920 | 5.430 | 298,892,279 | 1,557,976,004 |
| 2025/12/01 | 4.960 | 5.030 | 4.700 | 4.900 | 171,600,107 | 840,411,524 |
| 2025/11/03 | 5.120 | 5.430 | 4.870 | 4.970 | 247,055,101 | 1,259,363,377 |
| 2025/10/09 | 5.120 | 5.440 | 5.070 | 5.120 | 279,313,891 | 1,448,940,809 |
| 2025/09/01 | 5.280 | 5.360 | 4.910 | 5.080 | 272,046,925 | 1,403,082,015 |
| 2025/08/01 | 5.210 | 5.560 | 5.180 | 5.290 | 306,394,744 | 1,626,956,090 |
| 2025/07/01 | 5.010 | 5.580 | 5.000 | 5.190 | 369,682,845 | 1,920,502,379 |
| 2025/06/03 | 5.050 | 5.250 | 4.830 | 5.010 | 240,332,767 | 1,210,075,481 |
| 2025/05/06 | 5.180 | 5.350 | 5.000 | 5.070 | 392,780,470 | 2,022,819,420 |
| 2025/04/01 | 4.950 | 5.930 | 4.210 | 5.150 | 813,781,472 | 4,117,734,248 |
| 2025/03/03 | 4.870 | 5.310 | 4.700 | 4.910 | 376,658,808 | 1,863,519,452 |
| 2025/02/05 | 4.810 | 5.050 | 4.550 | 4.830 | 244,566,220 | 1,176,363,518 |
| 2025/01/02 | 4.740 | 4.800 | 4.300 | 4.780 | 152,046,218 | 707,775,144 |
| 2024/12/02 | 4.800 | 5.420 | 4.660 | 4.740 | 364,535,105 | 1,788,044,690 |
| 2024/11/01 | 4.720 | 4.980 | 4.490 | 4.790 | 265,467,834 | 1,259,644,872 |
| 2024/10/07 | 4.220 | 4.970 | 4.120 | 4.720 | 364,108,664 | 1,641,219,802 |
| 2024/09/02 | 3.760 | 4.450 | 3.630 | 4.410 | 173,196,439 | 703,610,533 |
| 2024/08/01 | 3.610 | 3.850 | 3.490 | 3.770 | 242,752,361 | 893,328,688 |
| 2024/07/01 | 3.550 | 3.670 | 3.380 | 3.610 | 109,794,691 | 390,045,639 |
| 2024/06/03 | 3.970 | 3.980 | 3.390 | 3.520 | 140,919,080 | 523,514,382 |
| 2024/05/06 | 4.160 | 4.330 | 3.950 | 3.980 | 202,771,075 | 832,375,262 |
| 2024/04/01 | 4.330 | 4.490 | 3.880 | 4.120 | 243,320,603 | 1,023,163,135 |
| 2024/03/01 | 4.030 | 4.410 | 3.990 | 4.330 | 182,944,256 | 766,536,432 |
| 2024/02/01 | 4.310 | 4.340 | 3.280 | 4.030 | 271,715,541 | 1,084,145,008 |
| 2024/01/02 | 4.760 | 5.250 | 4.060 | 4.350 | 411,912,208 | 1,896,855,717 |
| 2023/12/01 | 4.800 | 4.960 | 4.600 | 4.770 | 151,295,012 | 723,568,394 |
| 2023/11/01 | 4.730 | 4.870 | 4.650 | 4.800 | 148,622,218 | 707,813,313 |
| 2023/10/09 | 4.580 | 4.760 | 4.250 | 4.750 | 125,387,260 | 574,900,587 |
| 2023/09/01 | 4.560 | 4.630 | 4.460 | 4.590 | 122,716,689 | 559,588,101 |
| 2023/08/01 | 4.830 | 4.880 | 4.540 | 4.560 | 209,213,660 | 983,827,236 |
| 2023/07/03 | 4.660 | 4.900 | 4.620 | 4.840 | 128,198,628 | 609,584,476 |
| 2023/06/01 | 4.770 | 4.780 | 4.410 | 4.660 | 153,940,211 | 716,591,682 |
| 2023/05/04 | 4.670 | 4.950 | 4.610 | 4.760 | 180,239,711 | 855,688,027 |
| 2023/04/03 | 4.730 | 5.020 | 4.410 | 4.680 | 202,893,337 | 955,627,617 |
| 2023/03/01 | 4.780 | 4.960 | 4.520 | 4.780 | 139,569,078 | 664,348,811 |
| 2023/02/01 | 4.580 | 5.060 | 4.560 | 4.770 | 172,492,248 | 818,044,486 |
| 2023/01/03 | 4.390 | 4.580 | 4.320 | 4.560 | 65,262,339 | 291,233,187 |
| 2022/12/01 | 4.760 | 4.810 | 4.270 | 4.340 | 106,590,343 | 484,453,108 |
| 2022/11/01 | 4.260 | 4.780 | 4.260 | 4.720 | 139,669,451 | 629,210,876 |
| 2022/10/10 | 4.500 | 4.720 | 4.180 | 4.260 | 108,139,297 | 477,434,996 |
| 2022/09/01 | 5.260 | 5.360 | 4.430 | 4.500 | 169,311,145 | 827,508,221 |
| 2022/08/01 | 5.260 | 5.550 | 4.830 | 5.230 | 376,696,406 | 1,965,413,498 |
| 2022/07/01 | 4.670 | 5.900 | 4.670 | 5.260 | 707,753,073 | 3,627,234,499 |
| 2022/06/01 | 4.670 | 4.820 | 4.610 | 4.680 | 126,810,927 | 595,377,302 |
| 2022/05/05 | 4.560 | 4.860 | 4.450 | 4.670 | 106,167,449 | 492,086,126 |
| 2022/04/01 | 5.580 | 5.800 | 4.360 | 4.560 | 173,773,390 | 881,899,954 |
| 2022/03/01 | 5.740 | 6.140 | 5.250 | 5.620 | 285,395,294 | 1,623,185,734 |
| 2022/02/07 | 5.300 | 5.770 | 5.260 | 5.740 | 126,898,068 | 700,160,090 |
| 2022/01/04 | 5.950 | 6.050 | 5.150 | 5.240 | 159,393,220 | 892,203,548 |
| 2021/12/01 | 5.570 | 6.110 | 5.460 | 5.940 | 304,247,118 | 1,755,505,870 |
| 2021/11/01 | 5.380 | 5.620 | 5.210 | 5.580 | 183,258,076 | 998,298,369 |
| 2021/10/08 | 6.880 | 6.950 | 5.210 | 5.400 | 273,580,782 | 1,671,578,578 |
| 2021/09/01 | 6.190 | 6.870 | 6.020 | 6.740 | 369,422,237 | 2,384,620,539 |
| 2021/08/02 | 5.470 | 6.270 | 5.330 | 6.180 | 187,202,273 | 1,088,113,211 |
| 2021/07/01 | 6.480 | 6.630 | 5.200 | 5.470 | 235,843,075 | 1,402,087,080 |
| 2021/06/01 | 6.320 | 7.370 | 6.120 | 6.470 | 344,278,978 | 2,261,912,885 |
| 2021/05/06 | 6.240 | 7.040 | 6.020 | 6.320 | 184,797,587 | 1,183,628,544 |
| 2021/04/01 | 6.520 | 6.740 | 6.060 | 6.180 | 238,054,715 | 1,517,598,808 |
| 2021/03/01 | 5.330 | 6.930 | 5.260 | 6.680 | 392,855,595 | 2,376,776,349 |
| 2021/02/01 | 5.420 | 5.520 | 4.540 | 5.270 | 139,278,124 | 722,505,268 |
| 2021/01/04 | 5.760 | 5.760 | 5.120 | 5.410 | 144,974,156 | 799,170,034 |
| 2020/12/01 | 6.330 | 6.390 | 5.600 | 5.740 | 139,931,952 | 841,690,691 |
| 2020/11/02 | 6.920 | 7.390 | 6.280 | 6.320 | 234,840,358 | 1,579,888,508 |
| 2020/10/09 | 6.800 | 7.230 | 6.680 | 6.910 | 148,621,129 | 1,026,228,895 |
| 2020/09/01 | 7.000 | 7.440 | 6.530 | 6.710 | 209,444,833 | 1,449,358,244 |
| 2020/08/03 | 6.580 | 7.390 | 6.200 | 7.000 | 345,198,250 | 2,344,759,113 |
| 2020/07/01 | 5.880 | 7.400 | 5.840 | 6.570 | 576,874,125 | 3,704,974,067 |
| 2020/06/01 | 5.980 | 6.370 | 5.790 | 5.860 | 167,518,791 | 1,005,112,746 |
| 2020/05/06 | 5.690 | 6.300 | 5.680 | 5.980 | 146,520,972 | 866,305,246 |
| 2020/04/01 | 5.700 | 6.530 | 5.530 | 5.770 | 188,993,215 | 1,111,752,587 |
| 2020/03/02 | 5.980 | 6.870 | 5.340 | 5.710 | 308,711,810 | 1,844,553,064 |
| 2020/02/03 | 5.850 | 6.640 | 5.270 | 6.070 | 291,906,289 | 1,739,031,716 |
| 2020/01/02 | 7.060 | 7.090 | 6.360 | 6.500 | 171,929,417 | 1,160,953,388 |
| 2019/12/02 | 8.280 | 8.540 | 6.700 | 7.010 | 482,673,340 | 3,684,004,267 |
| 2019/11/01 | 8.180 | 9.050 | 7.950 | 8.300 | 498,577,672 | 4,173,095,114 |
| 2019/10/08 | 7.330 | 8.320 | 7.200 | 8.220 | 226,021,691 | 1,755,623,484 |
| 2019/09/02 | 6.460 | 8.520 | 6.370 | 7.310 | 488,896,759 | 3,502,945,278 |
| 2019/08/01 | 6.000 | 6.760 | 5.620 | 6.460 | 286,483,352 | 1,779,061,615 |
| 2019/07/01 | 6.880 | 7.150 | 5.930 | 5.940 | 292,745,781 | 1,895,528,931 |
| 2019/06/03 | 5.280 | 6.800 | 5.190 | 6.610 | 277,149,464 | 1,654,582,300 |
| 2019/05/06 | 5.530 | 5.530 | 5.020 | 5.250 | 113,838,876 | 607,045,806 |
| 2019/04/01 | 5.500 | 6.720 | 5.420 | 5.600 | 444,098,908 | 2,580,214,655 |
| 2019/03/01 | 5.230 | 5.910 | 5.090 | 5.470 | 333,951,260 | 1,811,685,585 |
| 2019/02/01 | 4.210 | 5.280 | 4.200 | 5.190 | 188,389,517 | 889,198,520 |
| 2019/01/02 | 4.360 | 4.860 | 4.160 | 4.200 | 126,032,107 | 553,911,110 |
| 2018/12/03 | 5.020 | 5.070 | 4.270 | 4.330 | 100,617,000 | 470,132,932 |
| 2018/11/01 | 4.590 | 5.320 | 4.530 | 4.880 | 167,535,359 | 809,195,783 |