日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.480 | 5.570 | 5.080 | 5.110 | 33,409,502 | 177,404,455 |
| 2026/03/02 | 5.810 | 6.300 | 5.050 | 5.390 | 391,854,449 | 2,209,079,456 |
| 2026/02/02 | 5.690 | 5.910 | 5.480 | 5.890 | 180,766,011 | 1,038,048,818 |
| 2026/01/05 | 5.510 | 5.840 | 5.280 | 5.690 | 423,578,775 | 2,363,569,564 |
| 2025/12/01 | 5.300 | 6.030 | 4.800 | 5.510 | 510,257,608 | 2,760,493,659 |
| 2025/11/03 | 5.440 | 5.940 | 5.010 | 5.280 | 286,981,484 | 1,554,722,189 |
| 2025/10/09 | 5.340 | 5.630 | 4.970 | 5.430 | 231,363,405 | 1,236,058,991 |
| 2025/09/01 | 5.090 | 5.600 | 5.030 | 5.330 | 392,645,416 | 2,066,296,501 |
| 2025/08/01 | 4.920 | 5.540 | 4.900 | 5.090 | 355,992,629 | 1,820,012,315 |
| 2025/07/01 | 5.080 | 5.300 | 4.910 | 4.920 | 284,289,128 | 1,436,370,819 |
| 2025/06/03 | 4.830 | 5.220 | 4.610 | 5.090 | 322,185,793 | 1,590,792,352 |
| 2025/05/06 | 4.530 | 5.250 | 4.510 | 4.870 | 499,685,610 | 2,393,494,071 |
| 2025/04/01 | 4.670 | 5.000 | 3.700 | 4.470 | 333,038,751 | 1,485,352,829 |
| 2025/03/03 | 4.640 | 5.110 | 4.560 | 4.680 | 498,509,219 | 2,366,672,517 |
| 2025/02/05 | 4.680 | 4.860 | 4.530 | 4.640 | 353,780,390 | 1,654,807,774 |
| 2025/01/02 | 4.340 | 5.370 | 3.940 | 4.670 | 589,325,575 | 2,699,111,133 |
| 2024/12/02 | 4.730 | 5.100 | 4.310 | 4.360 | 223,030,946 | 1,031,518,125 |
| 2024/11/01 | 4.340 | 5.070 | 4.220 | 4.750 | 324,626,386 | 1,491,658,243 |
| 2024/10/07 | 4.080 | 4.640 | 3.940 | 4.370 | 227,506,057 | 968,607,037 |
| 2024/09/02 | 3.600 | 4.280 | 3.380 | 4.230 | 140,202,029 | 542,932,357 |
| 2024/08/01 | 3.640 | 3.680 | 3.310 | 3.520 | 105,299,704 | 372,497,702 |
| 2024/07/01 | 3.600 | 3.770 | 3.320 | 3.640 | 142,404,981 | 510,165,844 |
| 2024/06/03 | 4.290 | 4.290 | 3.490 | 3.620 | 147,333,705 | 577,916,457 |
| 2024/05/06 | 4.550 | 4.760 | 4.270 | 4.280 | 123,511,041 | 551,476,798 |
| 2024/04/01 | 4.650 | 4.730 | 3.770 | 4.530 | 174,970,585 | 773,369,985 |
| 2024/03/01 | 4.240 | 4.700 | 4.030 | 4.610 | 198,589,030 | 872,798,786 |
| 2024/02/01 | 4.110 | 4.380 | 3.190 | 4.110 | 169,470,866 | 668,986,243 |
| 2024/01/02 | 5.400 | 5.860 | 4.130 | 4.160 | 476,423,783 | 2,328,521,239 |
| 2023/12/01 | 5.160 | 5.580 | 4.900 | 5.400 | 419,056,473 | 2,204,237,047 |
| 2023/11/01 | 5.010 | 5.310 | 4.990 | 5.210 | 170,052,472 | 872,369,181 |
| 2023/10/09 | 4.870 | 5.060 | 4.520 | 5.000 | 107,855,954 | 524,449,576 |
| 2023/09/01 | 4.880 | 4.980 | 4.700 | 4.870 | 92,014,726 | 446,961,531 |
| 2023/08/01 | 5.270 | 5.280 | 4.660 | 4.850 | 175,506,573 | 880,165,463 |
| 2023/07/03 | 5.160 | 5.680 | 5.060 | 5.270 | 272,128,827 | 1,440,241,816 |
| 2023/06/01 | 4.800 | 5.200 | 4.640 | 5.170 | 140,186,076 | 694,271,541 |
| 2023/05/04 | 4.660 | 4.980 | 4.650 | 4.790 | 90,441,800 | 431,407,386 |
| 2023/04/03 | 5.080 | 5.110 | 4.400 | 4.670 | 90,351,111 | 435,040,599 |
| 2023/03/01 | 5.430 | 5.520 | 4.980 | 5.090 | 128,186,414 | 673,619,605 |
| 2023/02/01 | 5.330 | 6.020 | 5.260 | 5.430 | 376,027,924 | 2,071,913,861 |
| 2023/01/03 | 4.860 | 5.400 | 4.800 | 5.280 | 160,169,655 | 814,462,695 |
| 2022/12/01 | 5.480 | 5.570 | 4.860 | 4.860 | 263,003,382 | 1,365,645,061 |
| 2022/11/01 | 5.060 | 5.880 | 5.060 | 5.390 | 391,357,808 | 2,092,785,878 |
| 2022/10/10 | 5.040 | 5.400 | 4.800 | 5.070 | 176,716,388 | 897,277,460 |
| 2022/09/01 | 5.410 | 6.050 | 4.980 | 4.980 | 308,192,622 | 1,650,371,490 |
| 2022/08/01 | 7.200 | 8.900 | 5.400 | 5.420 | 1,530,420,316 | 10,299,728,726 |
| 2022/07/01 | 5.350 | 6.680 | 4.970 | 6.680 | 383,702,774 | 2,271,520,422 |
| 2022/06/01 | 4.600 | 6.470 | 4.560 | 5.410 | 682,651,910 | 3,590,749,046 |
| 2022/05/05 | 4.240 | 4.790 | 4.110 | 4.600 | 91,145,608 | 404,230,771 |
| 2022/04/01 | 5.010 | 5.160 | 3.920 | 4.230 | 114,224,275 | 523,147,179 |
| 2022/03/01 | 5.340 | 5.470 | 4.840 | 5.040 | 301,203,600 | 1,557,975,621 |
| 2022/02/07 | 4.990 | 5.370 | 4.950 | 5.260 | 106,209,885 | 546,184,333 |
| 2022/01/04 | 5.600 | 5.920 | 4.850 | 4.970 | 195,378,820 | 1,042,346,004 |
| 2021/12/01 | 5.390 | 5.670 | 5.230 | 5.540 | 269,847,358 | 1,472,691,956 |
| 2021/11/01 | 4.780 | 5.580 | 4.630 | 5.400 | 325,722,735 | 1,660,371,641 |
| 2021/10/08 | 5.060 | 5.190 | 4.630 | 4.750 | 99,436,454 | 487,984,398 |
| 2021/09/01 | 5.740 | 6.050 | 4.970 | 5.010 | 294,186,758 | 1,601,111,430 |
| 2021/08/02 | 5.170 | 6.040 | 5.140 | 5.750 | 292,284,109 | 1,614,869,702 |
| 2021/07/01 | 5.040 | 5.400 | 4.830 | 5.170 | 209,435,870 | 1,070,217,295 |
| 2021/06/01 | 4.900 | 5.300 | 4.800 | 5.050 | 186,274,632 | 933,701,592 |
| 2021/05/06 | 4.960 | 5.030 | 4.720 | 4.900 | 84,518,257 | 414,350,754 |
| 2021/04/01 | 4.700 | 5.170 | 4.610 | 4.990 | 117,427,075 | 571,576,287 |
| 2021/03/01 | 4.780 | 5.090 | 4.630 | 4.690 | 144,946,288 | 695,379,816 |
| 2021/02/01 | 4.500 | 4.890 | 4.120 | 4.710 | 86,386,368 | 393,489,906 |
| 2021/01/04 | 5.320 | 5.530 | 4.460 | 4.520 | 124,616,317 | 617,785,391 |
| 2020/12/01 | 5.970 | 6.100 | 5.050 | 5.170 | 108,717,418 | 605,827,811 |
| 2020/11/02 | 5.780 | 6.470 | 5.700 | 6.000 | 236,565,770 | 1,416,437,547 |
| 2020/10/09 | 5.630 | 6.080 | 5.580 | 5.730 | 134,117,903 | 771,848,531 |
| 2020/09/01 | 6.580 | 7.000 | 5.480 | 5.540 | 213,482,787 | 1,312,919,140 |
| 2020/08/03 | 6.980 | 7.450 | 6.280 | 6.570 | 249,501,474 | 1,701,600,052 |
| 2020/07/01 | 7.290 | 8.190 | 6.380 | 6.950 | 581,513,832 | 4,188,353,374 |
| 2020/06/01 | 5.280 | 7.930 | 5.260 | 7.080 | 711,307,751 | 4,543,478,259 |
| 2020/05/06 | 5.310 | 5.750 | 5.080 | 5.260 | 174,004,583 | 930,924,519 |
| 2020/04/01 | 5.410 | 5.830 | 5.000 | 5.410 | 207,148,916 | 1,121,193,507 |
| 2020/03/02 | 6.240 | 6.680 | 5.080 | 5.370 | 342,440,360 | 2,000,707,803 |
| 2020/02/03 | 5.420 | 7.650 | 5.150 | 6.080 | 872,588,650 | 5,300,976,048 |
| 2020/01/02 | 4.750 | 6.660 | 4.730 | 6.020 | 752,928,057 | 4,171,221,435 |
| 2019/12/02 | 4.180 | 5.010 | 4.140 | 4.730 | 413,187,493 | 1,865,541,530 |
| 2019/11/01 | 4.250 | 4.430 | 4.100 | 4.170 | 88,366,787 | 374,454,259 |
| 2019/10/08 | 4.550 | 5.120 | 4.220 | 4.320 | 217,759,126 | 991,348,421 |
| 2019/09/02 | 4.370 | 4.880 | 4.350 | 4.570 | 160,252,115 | 727,945,232 |
| 2019/08/01 | 4.410 | 4.700 | 3.950 | 4.410 | 111,661,442 | 487,681,347 |
| 2019/07/01 | 4.970 | 4.980 | 4.260 | 4.430 | 155,749,160 | 725,791,085 |
| 2019/06/03 | 4.640 | 5.350 | 4.380 | 4.850 | 310,456,395 | 1,491,742,977 |
| 2019/05/06 | 5.000 | 5.330 | 4.270 | 4.680 | 397,635,620 | 1,916,603,688 |
| 2019/04/01 | 4.980 | 6.950 | 4.940 | 5.170 | 568,084,065 | 3,130,143,198 |
| 2019/03/01 | 5.050 | 5.420 | 4.690 | 4.970 | 383,106,340 | 1,927,982,656 |
| 2019/02/01 | 4.270 | 5.300 | 4.270 | 5.090 | 404,494,153 | 1,914,268,579 |
| 2019/01/02 | 3.860 | 4.690 | 3.770 | 4.400 | 327,278,952 | 1,368,026,019 |
| 2018/12/03 | 4.060 | 4.640 | 3.810 | 3.850 | 240,030,675 | 981,725,460 |
| 2018/11/01 | 3.640 | 4.700 | 3.610 | 3.960 | 265,932,153 | 1,057,745,138 |