日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.150 | 5.170 | 4.960 | 4.970 | 43,235,549 | 218,879,966 |
| 2026/03/02 | 5.680 | 5.690 | 4.850 | 5.100 | 580,411,503 | 3,093,593,310 |
| 2026/02/02 | 5.830 | 5.880 | 5.590 | 5.730 | 388,266,053 | 2,235,441,800 |
| 2026/01/05 | 5.900 | 6.230 | 5.740 | 5.860 | 832,134,033 | 4,936,635,150 |
| 2025/12/01 | 5.750 | 6.350 | 5.720 | 5.950 | 851,375,804 | 5,059,300,715 |
| 2025/11/03 | 6.040 | 6.160 | 5.520 | 5.710 | 604,515,345 | 3,540,948,633 |
| 2025/10/09 | 5.410 | 6.690 | 5.360 | 6.020 | 1,127,955,973 | 6,621,101,561 |
| 2025/09/01 | 5.590 | 5.960 | 5.370 | 5.410 | 645,852,688 | 3,605,472,630 |
| 2025/08/01 | 5.390 | 5.770 | 5.360 | 5.550 | 520,319,661 | 2,870,863,729 |
| 2025/07/01 | 5.960 | 6.070 | 5.390 | 5.390 | 632,791,912 | 3,608,495,878 |
| 2025/06/03 | 5.500 | 6.130 | 5.480 | 5.950 | 591,155,417 | 3,408,010,979 |
| 2025/05/06 | 5.400 | 5.710 | 5.290 | 5.540 | 603,744,998 | 3,311,541,314 |
| 2025/04/01 | 5.080 | 5.490 | 4.710 | 5.340 | 736,847,837 | 3,798,450,599 |
| 2025/03/03 | 4.930 | 5.260 | 4.780 | 5.090 | 526,705,992 | 2,641,430,549 |
| 2025/02/05 | 5.060 | 5.110 | 4.790 | 4.950 | 423,015,033 | 2,105,557,326 |
| 2025/01/02 | 5.640 | 5.730 | 4.620 | 5.040 | 522,351,685 | 2,746,263,983 |
| 2024/12/02 | 5.480 | 6.250 | 5.290 | 5.670 | 861,239,444 | 4,885,380,746 |
| 2024/11/01 | 5.110 | 5.920 | 5.100 | 5.490 | 1,172,910,325 | 6,339,580,306 |
| 2024/10/07 | 4.770 | 5.470 | 4.440 | 5.070 | 850,904,846 | 4,201,342,677 |
| 2024/09/02 | 4.300 | 5.040 | 4.140 | 4.970 | 393,354,058 | 1,814,345,592 |
| 2024/08/01 | 4.260 | 4.510 | 4.190 | 4.320 | 335,393,624 | 1,448,900,455 |
| 2024/07/01 | 4.160 | 4.280 | 3.950 | 4.280 | 307,098,257 | 1,279,831,986 |
| 2024/06/03 | 4.520 | 4.630 | 4.020 | 4.160 | 364,905,288 | 1,580,952,160 |
| 2024/05/06 | 4.700 | 4.850 | 4.450 | 4.500 | 366,925,618 | 1,697,030,983 |
| 2024/04/01 | 4.270 | 4.700 | 4.160 | 4.670 | 451,239,061 | 2,008,013,821 |
| 2024/03/01 | 4.320 | 4.410 | 4.200 | 4.260 | 328,064,744 | 1,409,858,237 |
| 2024/02/01 | 3.810 | 4.370 | 3.570 | 4.270 | 416,887,383 | 1,669,633,968 |
| 2024/01/02 | 4.120 | 4.220 | 3.710 | 3.810 | 333,442,094 | 1,322,097,902 |
| 2023/12/01 | 4.250 | 4.340 | 3.960 | 4.140 | 438,829,483 | 1,831,016,017 |
| 2023/11/01 | 4.470 | 4.510 | 4.220 | 4.250 | 373,389,375 | 1,628,911,148 |
| 2023/10/09 | 4.670 | 4.680 | 4.250 | 4.470 | 264,083,638 | 1,192,997,834 |
| 2023/09/01 | 4.770 | 4.850 | 4.640 | 4.660 | 302,145,372 | 1,429,147,609 |
| 2023/08/01 | 4.720 | 4.880 | 4.340 | 4.750 | 374,906,320 | 1,751,749,780 |
| 2023/07/03 | 4.510 | 4.740 | 4.410 | 4.720 | 265,485,783 | 1,219,907,172 |
| 2023/06/01 | 4.620 | 4.620 | 4.240 | 4.510 | 399,178,952 | 1,795,307,336 |
| 2023/05/04 | 4.780 | 4.900 | 4.510 | 4.570 | 252,881,158 | 1,186,012,631 |
| 2023/04/03 | 5.180 | 5.200 | 4.480 | 4.780 | 302,204,371 | 1,483,823,461 |
| 2023/03/01 | 5.260 | 5.440 | 4.950 | 5.170 | 383,275,736 | 1,994,950,205 |
| 2023/02/01 | 5.090 | 5.400 | 4.910 | 5.270 | 362,398,233 | 1,872,692,869 |
| 2023/01/03 | 5.100 | 5.120 | 4.820 | 5.020 | 226,671,637 | 1,136,758,259 |
| 2022/12/01 | 5.060 | 5.200 | 4.700 | 5.050 | 280,656,013 | 1,403,981,705 |
| 2022/11/01 | 4.740 | 5.450 | 4.720 | 5.020 | 427,168,307 | 2,128,366,089 |
| 2022/10/10 | 4.640 | 4.990 | 4.580 | 4.740 | 247,591,456 | 1,172,964,522 |
| 2022/09/01 | 4.640 | 5.140 | 4.540 | 4.630 | 509,906,249 | 2,415,680,854 |
| 2022/08/01 | 5.080 | 5.080 | 4.580 | 4.630 | 244,721,337 | 1,185,063,074 |
| 2022/07/01 | 5.210 | 5.230 | 4.940 | 5.060 | 209,005,581 | 1,068,018,518 |
| 2022/06/01 | 4.920 | 5.480 | 4.830 | 5.200 | 362,139,389 | 1,849,626,929 |
| 2022/05/05 | 4.850 | 5.020 | 4.750 | 4.920 | 214,573,876 | 1,048,193,384 |
| 2022/04/01 | 4.920 | 5.200 | 4.550 | 4.870 | 370,120,714 | 1,808,039,687 |
| 2022/03/01 | 5.840 | 5.870 | 4.780 | 4.960 | 449,578,878 | 2,410,866,733 |
| 2022/02/07 | 6.090 | 6.450 | 5.710 | 5.760 | 398,902,326 | 2,394,411,211 |
| 2022/01/04 | 6.980 | 7.140 | 5.890 | 5.990 | 548,828,661 | 3,567,386,296 |
| 2021/12/01 | 7.100 | 7.180 | 6.310 | 7.000 | 691,503,745 | 4,769,647,081 |
| 2021/11/01 | 6.630 | 7.900 | 6.600 | 7.100 | 1,141,967,968 | 8,059,438,934 |
| 2021/10/08 | 6.610 | 7.200 | 6.030 | 6.690 | 1,218,440,679 | 8,081,307,803 |
| 2021/09/01 | 5.900 | 6.380 | 5.490 | 6.380 | 759,512,892 | 4,585,559,085 |
| 2021/08/02 | 5.150 | 6.100 | 5.110 | 5.890 | 633,316,861 | 3,522,825,039 |
| 2021/07/01 | 5.130 | 5.660 | 4.980 | 5.170 | 481,846,849 | 2,522,468,254 |
| 2021/06/01 | 5.260 | 5.330 | 4.820 | 5.140 | 461,832,709 | 2,372,665,542 |
| 2021/05/06 | 5.610 | 6.160 | 5.230 | 5.260 | 596,497,753 | 3,319,509,995 |
| 2021/04/01 | 5.430 | 5.820 | 5.100 | 5.590 | 556,461,965 | 3,052,193,878 |
| 2021/03/01 | 5.080 | 5.860 | 5.050 | 5.380 | 510,166,209 | 2,725,562,971 |
| 2021/02/01 | 4.450 | 5.180 | 4.450 | 5.080 | 430,506,424 | 2,062,125,770 |
| 2021/01/04 | 4.940 | 5.470 | 4.260 | 4.340 | 619,468,651 | 2,944,024,763 |
| 2020/12/01 | 5.830 | 6.020 | 4.880 | 4.940 | 471,333,441 | 2,553,448,916 |
| 2020/11/02 | 5.620 | 6.530 | 5.460 | 5.830 | 621,655,463 | 3,642,901,013 |
| 2020/10/09 | 5.530 | 6.290 | 5.480 | 5.630 | 564,359,907 | 3,235,193,166 |
| 2020/09/01 | 5.600 | 6.050 | 5.270 | 5.440 | 585,870,034 | 3,275,013,490 |
| 2020/08/03 | 5.240 | 5.900 | 5.050 | 5.600 | 587,355,355 | 3,199,618,296 |
| 2020/07/01 | 4.210 | 5.730 | 4.160 | 5.290 | 1,037,041,684 | 5,027,059,563 |
| 2020/06/01 | 4.000 | 4.270 | 3.880 | 4.190 | 299,757,175 | 1,224,508,059 |
| 2020/05/06 | 4.040 | 4.140 | 3.840 | 3.990 | 197,585,902 | 790,837,572 |
| 2020/04/01 | 4.040 | 4.230 | 3.980 | 4.060 | 273,483,879 | 1,115,130,516 |
| 2020/03/02 | 4.380 | 4.650 | 3.940 | 4.030 | 400,886,676 | 1,703,768,373 |
| 2020/02/03 | 4.220 | 4.680 | 4.160 | 4.350 | 513,681,392 | 2,235,798,258 |
| 2020/01/02 | 4.400 | 5.090 | 4.400 | 4.690 | 406,006,706 | 1,885,901,149 |
| 2019/12/02 | 4.250 | 4.530 | 4.120 | 4.410 | 306,410,007 | 1,325,989,305 |
| 2019/11/01 | 4.320 | 4.430 | 4.190 | 4.250 | 267,960,025 | 1,151,558,207 |
| 2019/10/08 | 4.710 | 4.740 | 4.310 | 4.310 | 240,776,393 | 1,087,707,355 |
| 2019/09/02 | 4.800 | 5.100 | 4.680 | 4.710 | 367,433,819 | 1,771,949,592 |
| 2019/08/01 | 4.520 | 5.260 | 4.280 | 4.760 | 523,806,456 | 2,464,509,375 |
| 2019/07/01 | 4.710 | 4.820 | 4.490 | 4.520 | 381,730,164 | 1,769,319,310 |
| 2019/06/03 | 4.570 | 4.850 | 4.420 | 4.670 | 500,809,738 | 2,317,497,062 |
| 2019/05/06 | 5.130 | 5.180 | 4.320 | 4.570 | 472,436,027 | 2,267,692,929 |
| 2019/04/01 | 6.250 | 6.340 | 5.060 | 5.240 | 775,146,550 | 4,435,776,132 |
| 2019/03/01 | 5.240 | 6.200 | 5.210 | 5.990 | 712,628,977 | 4,033,480,009 |
| 2019/02/01 | 4.910 | 5.380 | 4.850 | 5.230 | 298,401,551 | 1,519,609,898 |
| 2019/01/02 | 5.060 | 5.090 | 4.860 | 4.920 | 215,509,790 | 1,073,777,528 |
| 2018/12/03 | 5.110 | 5.300 | 4.890 | 5.060 | 246,588,178 | 1,255,133,826 |
| 2018/11/01 | 5.140 | 5.480 | 4.970 | 5.080 | 301,859,271 | 1,559,857,782 |