日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.600 | 5.610 | 5.410 | 5.430 | 47,095,186 | 259,612,212 |
| 2026/03/02 | 5.770 | 5.790 | 5.090 | 5.540 | 566,446,804 | 3,142,363,645 |
| 2026/02/02 | 5.880 | 6.180 | 5.760 | 5.840 | 556,413,668 | 3,291,186,846 |
| 2026/01/05 | 5.950 | 6.780 | 5.870 | 5.910 | 1,552,301,436 | 9,511,727,049 |
| 2025/12/01 | 5.900 | 7.540 | 5.620 | 5.940 | 2,927,645,004 | 18,297,781,275 |
| 2025/11/03 | 5.500 | 5.950 | 5.470 | 5.950 | 765,196,048 | 4,375,008,404 |
| 2025/10/09 | 5.560 | 5.800 | 5.440 | 5.500 | 394,706,178 | 2,200,486,942 |
| 2025/09/01 | 5.960 | 6.160 | 5.480 | 5.560 | 1,069,305,440 | 6,191,278,497 |
| 2025/08/01 | 6.070 | 6.250 | 5.520 | 5.950 | 1,144,056,271 | 6,804,274,671 |
| 2025/07/01 | 5.350 | 6.500 | 5.330 | 6.100 | 884,083,975 | 5,145,368,734 |
| 2025/06/03 | 5.450 | 5.610 | 5.160 | 5.350 | 401,141,919 | 2,163,157,798 |
| 2025/05/06 | 5.700 | 6.170 | 5.480 | 5.500 | 834,313,036 | 4,766,013,218 |
| 2025/04/01 | 5.260 | 7.400 | 4.820 | 5.700 | 2,095,220,801 | 12,141,804,541 |
| 2025/03/03 | 5.140 | 6.110 | 5.090 | 5.270 | 1,362,787,296 | 7,362,458,366 |
| 2025/02/05 | 5.200 | 5.520 | 5.060 | 5.150 | 636,818,877 | 3,332,154,773 |
| 2025/01/02 | 5.920 | 6.500 | 4.980 | 5.180 | 953,236,164 | 5,381,018,145 |
| 2024/12/02 | 6.020 | 7.580 | 5.470 | 5.910 | 1,845,136,711 | 11,522,878,760 |
| 2024/11/01 | 4.980 | 6.020 | 4.910 | 5.970 | 907,064,094 | 4,961,640,594 |
| 2024/10/07 | 5.000 | 5.820 | 4.740 | 5.000 | 601,859,073 | 3,093,555,635 |
| 2024/09/02 | 4.260 | 5.290 | 4.100 | 5.290 | 288,590,946 | 1,366,478,129 |
| 2024/08/01 | 4.370 | 4.530 | 4.110 | 4.290 | 351,531,356 | 1,520,373,114 |
| 2024/07/01 | 4.630 | 4.830 | 4.150 | 4.400 | 376,789,467 | 1,696,494,575 |
| 2024/06/03 | 5.100 | 5.130 | 4.580 | 4.630 | 224,865,997 | 1,092,848,745 |
| 2024/05/06 | 5.440 | 5.500 | 4.980 | 5.100 | 261,882,500 | 1,376,192,537 |
| 2024/04/01 | 4.830 | 5.500 | 4.830 | 5.400 | 404,791,174 | 2,080,626,634 |
| 2024/03/01 | 4.710 | 4.940 | 4.590 | 4.830 | 256,106,667 | 1,220,988,534 |
| 2024/02/01 | 4.500 | 4.800 | 4.030 | 4.690 | 330,576,271 | 1,489,246,100 |
| 2024/01/02 | 4.970 | 5.230 | 4.490 | 4.500 | 413,418,633 | 1,983,375,891 |
| 2023/12/01 | 5.430 | 5.910 | 4.820 | 4.980 | 579,746,785 | 3,063,961,758 |
| 2023/11/01 | 5.150 | 5.750 | 5.090 | 5.470 | 474,193,512 | 2,544,048,191 |
| 2023/10/09 | 5.300 | 5.310 | 4.910 | 5.160 | 186,651,244 | 964,986,931 |
| 2023/09/01 | 5.180 | 5.410 | 5.150 | 5.310 | 252,537,797 | 1,328,980,156 |
| 2023/08/01 | 6.140 | 6.320 | 5.130 | 5.190 | 527,121,595 | 3,001,957,483 |
| 2023/07/03 | 5.850 | 6.290 | 5.710 | 6.140 | 576,517,311 | 3,457,662,572 |
| 2023/06/01 | 5.350 | 6.650 | 5.260 | 5.840 | 1,000,796,022 | 5,779,597,027 |
| 2023/05/04 | 6.240 | 6.430 | 5.300 | 5.370 | 306,168,900 | 1,786,495,531 |
| 2023/04/03 | 6.100 | 6.470 | 5.940 | 6.240 | 381,331,404 | 2,359,488,062 |
| 2023/03/01 | 5.780 | 6.150 | 5.370 | 6.120 | 336,684,282 | 1,971,286,471 |
| 2023/02/01 | 5.480 | 5.850 | 5.420 | 5.770 | 252,486,792 | 1,421,500,638 |
| 2023/01/03 | 5.580 | 5.640 | 5.120 | 5.480 | 297,907,651 | 1,625,086,236 |
| 2022/12/01 | 5.310 | 5.900 | 5.240 | 5.630 | 537,801,208 | 2,968,662,668 |
| 2022/11/01 | 4.620 | 5.310 | 4.620 | 5.230 | 368,021,346 | 1,819,865,555 |
| 2022/10/10 | 4.680 | 4.920 | 4.450 | 4.620 | 289,139,019 | 1,349,556,371 |
| 2022/09/01 | 4.950 | 6.000 | 4.640 | 4.650 | 1,286,657,635 | 6,510,487,633 |
| 2022/08/01 | 4.880 | 5.020 | 4.640 | 4.950 | 203,463,216 | 991,374,519 |
| 2022/07/01 | 5.050 | 5.120 | 4.820 | 4.870 | 170,896,441 | 848,500,829 |
| 2022/06/01 | 4.760 | 5.060 | 4.760 | 5.050 | 271,088,358 | 1,330,366,116 |
| 2022/05/05 | 4.970 | 5.260 | 4.610 | 4.780 | 425,304,922 | 2,086,120,642 |
| 2022/04/01 | 4.810 | 5.800 | 4.550 | 4.960 | 654,051,119 | 3,289,877,128 |
| 2022/03/01 | 4.770 | 4.890 | 4.410 | 4.840 | 261,860,712 | 1,237,946,515 |
| 2022/02/07 | 5.020 | 5.150 | 4.720 | 4.750 | 221,182,308 | 1,086,005,132 |
| 2022/01/04 | 5.340 | 5.890 | 4.920 | 4.960 | 420,333,906 | 2,218,312,188 |
| 2021/12/01 | 4.850 | 5.640 | 4.790 | 5.320 | 297,098,298 | 1,530,056,234 |
| 2021/11/01 | 5.090 | 5.330 | 4.850 | 4.860 | 233,068,543 | 1,172,917,442 |
| 2021/10/08 | 4.810 | 5.220 | 4.780 | 5.080 | 224,506,439 | 1,116,358,267 |
| 2021/09/01 | 4.570 | 5.100 | 4.550 | 4.760 | 215,378,285 | 1,021,969,962 |
| 2021/08/02 | 4.530 | 5.020 | 4.460 | 4.570 | 242,288,670 | 1,125,430,872 |
| 2021/07/01 | 5.140 | 5.240 | 4.420 | 4.540 | 236,998,152 | 1,145,886,064 |
| 2021/06/01 | 6.000 | 6.020 | 5.100 | 5.140 | 225,651,043 | 1,255,748,054 |
| 2021/05/06 | 6.100 | 6.300 | 5.790 | 5.970 | 182,305,409 | 1,101,124,670 |
| 2021/04/01 | 6.020 | 6.440 | 5.810 | 6.100 | 326,709,365 | 1,990,476,806 |
| 2021/03/01 | 6.110 | 6.370 | 5.800 | 5.970 | 231,114,018 | 1,401,128,734 |
| 2021/02/01 | 5.860 | 6.680 | 5.810 | 6.100 | 219,522,784 | 1,341,833,017 |
| 2021/01/04 | 6.610 | 6.620 | 5.710 | 5.850 | 331,126,253 | 2,052,154,952 |
| 2020/12/01 | 7.250 | 7.480 | 6.520 | 6.610 | 313,146,459 | 2,181,065,086 |
| 2020/11/02 | 7.750 | 7.750 | 6.860 | 7.260 | 324,592,807 | 2,403,609,735 |
| 2020/10/09 | 8.620 | 9.080 | 7.600 | 7.780 | 168,936,829 | 1,397,107,575 |
| 2020/09/01 | 8.930 | 8.950 | 7.940 | 8.520 | 256,342,633 | 2,200,701,504 |
| 2020/08/03 | 10.050 | 10.470 | 8.700 | 8.980 | 420,022,137 | 4,011,211,408 |
| 2020/07/01 | 10.910 | 13.500 | 9.800 | 10.050 | 861,558,958 | 9,533,149,870 |
| 2020/06/01 | 11.170 | 11.340 | 9.920 | 10.920 | 354,445,933 | 3,841,307,798 |
| 2020/05/06 | 9.790 | 11.450 | 9.740 | 11.160 | 318,964,020 | 3,360,285,950 |
| 2020/04/01 | 9.600 | 10.700 | 9.110 | 9.880 | 465,448,321 | 4,571,866,133 |
| 2020/03/02 | 8.520 | 9.990 | 8.120 | 9.730 | 532,054,706 | 4,836,377,277 |
| 2020/02/03 | 6.530 | 8.620 | 6.530 | 8.310 | 426,665,469 | 3,198,924,353 |
| 2020/01/02 | 7.610 | 7.940 | 7.120 | 7.260 | 181,050,779 | 1,354,712,453 |
| 2019/12/02 | 8.000 | 8.450 | 7.360 | 7.550 | 238,788,775 | 1,872,103,996 |
| 2019/11/01 | 8.460 | 8.570 | 7.410 | 7.940 | 296,215,477 | 2,397,864,286 |
| 2019/10/08 | 7.470 | 8.960 | 7.280 | 8.550 | 401,550,719 | 3,238,506,548 |
| 2019/09/02 | 6.790 | 7.740 | 6.790 | 7.450 | 210,237,819 | 1,512,135,513 |
| 2019/08/01 | 6.800 | 7.020 | 6.230 | 6.820 | 237,380,733 | 1,594,605,073 |
| 2019/07/01 | 6.570 | 6.940 | 6.060 | 6.850 | 250,128,715 | 1,652,100,162 |
| 2019/06/03 | 6.010 | 6.610 | 5.930 | 6.470 | 178,045,436 | 1,113,674,202 |
| 2019/05/06 | 5.940 | 6.230 | 5.410 | 6.010 | 303,095,293 | 1,787,504,490 |
| 2019/04/01 | 5.790 | 6.100 | 5.630 | 6.080 | 359,522,357 | 2,121,181,906 |
| 2019/03/01 | 5.650 | 5.780 | 5.180 | 5.720 | 357,842,324 | 1,997,654,773 |
| 2019/02/01 | 5.210 | 5.800 | 5.190 | 5.630 | 119,465,923 | 651,985,274 |
| 2019/01/02 | 5.140 | 5.440 | 4.990 | 5.190 | 90,305,667 | 468,686,411 |
| 2018/12/03 | 5.250 | 5.420 | 4.950 | 5.130 | 78,966,645 | 409,639,470 |
| 2018/11/01 | 5.150 | 5.560 | 5.020 | 5.200 | 104,062,933 | 544,509,296 |