日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.690 | 5.790 | 5.290 | 5.320 | 44,505,466 | 245,781,435 |
| 2026/03/02 | 6.090 | 6.170 | 4.970 | 5.400 | 290,834,092 | 1,645,393,875 |
| 2026/02/02 | 5.920 | 6.200 | 5.850 | 6.180 | 184,143,863 | 1,111,768,572 |
| 2026/01/05 | 5.860 | 6.260 | 5.640 | 5.970 | 406,112,645 | 2,409,263,266 |
| 2025/12/01 | 5.620 | 6.700 | 5.350 | 5.870 | 791,993,478 | 4,660,881,618 |
| 2025/11/03 | 5.680 | 5.910 | 5.230 | 5.610 | 246,989,318 | 1,384,992,600 |
| 2025/10/09 | 5.360 | 5.710 | 5.030 | 5.650 | 236,743,841 | 1,287,294,635 |
| 2025/09/01 | 5.320 | 5.860 | 5.080 | 5.360 | 415,662,222 | 2,246,654,309 |
| 2025/08/01 | 5.110 | 5.600 | 5.080 | 5.280 | 267,298,317 | 1,407,993,884 |
| 2025/07/01 | 5.070 | 5.410 | 5.000 | 5.110 | 224,391,820 | 1,155,056,893 |
| 2025/06/03 | 4.820 | 5.160 | 4.640 | 5.070 | 235,510,374 | 1,159,299,816 |
| 2025/05/06 | 4.950 | 5.190 | 4.800 | 4.810 | 234,657,737 | 1,158,622,576 |
| 2025/04/01 | 5.540 | 5.850 | 3.890 | 4.860 | 546,735,945 | 2,752,815,483 |
| 2025/03/03 | 4.720 | 5.980 | 4.670 | 5.650 | 727,870,454 | 3,824,959,235 |
| 2025/02/05 | 4.730 | 4.980 | 4.660 | 4.700 | 216,930,176 | 1,034,214,614 |
| 2025/01/02 | 4.650 | 4.790 | 4.090 | 4.670 | 187,444,361 | 852,871,842 |
| 2024/12/02 | 4.720 | 5.260 | 4.460 | 4.640 | 344,398,632 | 1,642,781,474 |
| 2024/11/01 | 4.460 | 4.960 | 4.310 | 4.710 | 314,124,005 | 1,448,111,663 |
| 2024/10/07 | 4.200 | 4.900 | 4.100 | 4.470 | 302,186,737 | 1,334,909,910 |
| 2024/09/02 | 3.720 | 4.450 | 3.490 | 4.450 | 194,325,263 | 782,644,996 |
| 2024/08/01 | 3.860 | 3.900 | 3.480 | 3.730 | 153,529,631 | 574,584,644 |
| 2024/07/01 | 4.050 | 4.140 | 3.520 | 3.870 | 246,386,455 | 959,675,242 |
| 2024/06/03 | 4.490 | 4.500 | 3.840 | 4.070 | 153,827,676 | 649,921,931 |
| 2024/05/06 | 4.620 | 4.720 | 4.380 | 4.480 | 123,042,148 | 559,841,773 |
| 2024/04/01 | 4.840 | 4.990 | 3.920 | 4.550 | 225,468,660 | 1,031,519,119 |
| 2024/03/01 | 4.560 | 4.970 | 4.370 | 4.840 | 226,995,775 | 1,063,475,205 |
| 2024/02/01 | 4.600 | 4.960 | 3.330 | 4.550 | 310,113,530 | 1,352,094,990 |
| 2024/01/02 | 6.190 | 6.340 | 4.600 | 4.630 | 215,079,191 | 1,170,030,799 |
| 2023/12/01 | 6.580 | 6.650 | 5.800 | 6.210 | 225,184,851 | 1,420,916,409 |
| 2023/11/01 | 6.100 | 6.870 | 6.060 | 6.580 | 395,112,452 | 2,529,707,473 |
| 2023/10/09 | 5.920 | 6.320 | 5.770 | 6.100 | 183,556,753 | 1,106,388,328 |
| 2023/09/01 | 5.830 | 6.060 | 5.680 | 5.900 | 148,629,926 | 872,086,090 |
| 2023/08/01 | 6.500 | 6.550 | 5.540 | 5.820 | 210,291,629 | 1,283,304,665 |
| 2023/07/03 | 6.240 | 6.810 | 5.870 | 6.560 | 385,684,683 | 2,456,811,430 |
| 2023/06/01 | 5.580 | 6.450 | 5.540 | 6.240 | 310,983,882 | 1,851,131,557 |
| 2023/05/04 | 5.500 | 5.850 | 5.450 | 5.580 | 167,816,561 | 938,933,658 |
| 2023/04/03 | 5.890 | 5.900 | 5.130 | 5.480 | 144,587,320 | 809,688,992 |
| 2023/03/01 | 6.470 | 6.530 | 5.660 | 5.880 | 229,491,224 | 1,407,928,659 |
| 2023/02/01 | 6.660 | 6.960 | 6.200 | 6.480 | 689,288,010 | 4,532,068,665 |
| 2023/01/03 | 5.390 | 7.230 | 5.300 | 6.720 | 732,469,617 | 4,512,012,840 |
| 2022/12/01 | 5.540 | 5.980 | 5.070 | 5.380 | 378,928,866 | 2,081,266,796 |
| 2022/11/01 | 5.260 | 5.820 | 5.110 | 5.490 | 227,572,031 | 1,233,440,408 |
| 2022/10/10 | 5.190 | 5.850 | 4.980 | 5.210 | 204,688,953 | 1,086,386,618 |
| 2022/09/01 | 5.740 | 6.150 | 5.160 | 5.180 | 301,857,468 | 1,677,572,878 |
| 2022/08/01 | 7.260 | 7.460 | 5.700 | 5.740 | 763,777,760 | 4,995,106,550 |
| 2022/07/01 | 5.450 | 8.080 | 5.260 | 7.340 | 996,874,558 | 6,512,083,050 |
| 2022/06/01 | 5.300 | 5.910 | 4.980 | 5.420 | 234,002,093 | 1,264,196,307 |
| 2022/05/05 | 4.580 | 5.420 | 4.380 | 5.190 | 133,982,719 | 655,510,452 |
| 2022/04/01 | 5.100 | 5.320 | 4.230 | 4.600 | 125,414,983 | 603,559,605 |
| 2022/03/01 | 5.310 | 5.490 | 4.800 | 5.120 | 128,204,264 | 664,098,087 |
| 2022/02/07 | 5.440 | 5.880 | 5.200 | 5.310 | 160,570,193 | 876,311,828 |
| 2022/01/04 | 5.900 | 6.250 | 5.160 | 5.340 | 234,777,475 | 1,329,427,452 |
| 2021/12/01 | 5.870 | 6.610 | 5.460 | 5.890 | 488,769,014 | 2,911,841,400 |
| 2021/11/01 | 5.070 | 6.000 | 5.020 | 5.870 | 195,129,840 | 1,071,262,821 |
| 2021/10/08 | 5.040 | 5.190 | 4.900 | 5.090 | 49,151,256 | 248,459,599 |
| 2021/09/01 | 5.150 | 5.800 | 4.950 | 5.030 | 192,024,372 | 1,004,767,526 |
| 2021/08/02 | 4.870 | 5.320 | 4.870 | 5.120 | 110,968,729 | 559,837,237 |
| 2021/07/01 | 5.010 | 5.180 | 4.730 | 4.880 | 88,865,573 | 439,884,586 |
| 2021/06/01 | 5.180 | 5.430 | 4.980 | 5.020 | 96,000,162 | 494,640,834 |
| 2021/05/06 | 5.000 | 5.170 | 4.960 | 5.120 | 70,950,942 | 359,189,143 |
| 2021/04/01 | 5.230 | 5.790 | 4.960 | 5.000 | 153,797,351 | 806,667,105 |
| 2021/03/01 | 5.100 | 6.700 | 5.070 | 5.200 | 532,926,423 | 2,940,421,538 |
| 2021/02/01 | 5.250 | 5.400 | 4.630 | 5.230 | 156,252,796 | 801,186,211 |
| 2021/01/04 | 5.670 | 5.740 | 4.760 | 5.320 | 242,968,614 | 1,305,348,878 |
| 2020/12/01 | 9.870 | 11.000 | 5.400 | 5.650 | 710,398,244 | 5,668,977,987 |
| 2020/11/02 | 7.850 | 11.450 | 7.790 | 10.970 | 294,854,881 | 2,805,544,192 |
| 2020/10/09 | 8.000 | 8.380 | 7.630 | 7.870 | 140,698,161 | 1,121,364,343 |
| 2020/09/01 | 6.780 | 8.720 | 6.690 | 8.270 | 349,686,357 | 2,662,861,608 |
| 2020/08/03 | 6.150 | 7.240 | 6.130 | 6.780 | 227,490,718 | 1,495,751,470 |
| 2020/07/01 | 4.840 | 6.190 | 4.790 | 6.120 | 245,383,987 | 1,345,931,168 |
| 2020/06/01 | 4.780 | 5.070 | 4.720 | 4.820 | 102,926,856 | 498,937,934 |
| 2020/05/06 | 4.660 | 5.350 | 4.620 | 4.720 | 153,386,267 | 742,006,066 |
| 2020/04/01 | 5.270 | 5.390 | 4.410 | 4.700 | 167,189,968 | 826,336,416 |
| 2020/03/02 | 4.800 | 5.600 | 4.550 | 4.790 | 126,369,569 | 623,633,823 |
| 2020/02/03 | 4.840 | 5.250 | 4.440 | 4.780 | 70,388,870 | 339,802,269 |
| 2020/01/02 | 5.600 | 5.850 | 5.310 | 5.380 | 51,244,031 | 283,635,711 |
| 2019/12/02 | 5.210 | 5.770 | 5.160 | 5.580 | 58,731,696 | 318,913,109 |
| 2019/11/01 | 5.470 | 5.700 | 5.060 | 5.210 | 37,612,123 | 201,600,979 |
| 2019/10/08 | 5.520 | 5.800 | 5.390 | 5.530 | 43,446,547 | 241,562,801 |
| 2019/09/02 | 5.830 | 6.350 | 5.520 | 5.520 | 97,826,360 | 567,882,019 |
| 2019/08/01 | 5.750 | 6.360 | 5.190 | 5.890 | 114,490,894 | 663,760,957 |
| 2019/07/01 | 6.230 | 7.990 | 5.550 | 5.800 | 250,852,915 | 1,603,577,259 |
| 2019/06/03 | 6.160 | 6.280 | 5.690 | 6.170 | 41,562,421 | 252,491,707 |
| 2019/05/06 | 6.150 | 6.670 | 5.750 | 6.150 | 50,625,517 | 312,865,695 |
| 2019/04/01 | 7.020 | 7.960 | 6.120 | 6.310 | 154,743,843 | 1,060,382,184 |
| 2019/03/01 | 6.910 | 7.480 | 6.700 | 7.000 | 148,826,493 | 1,045,134,047 |
| 2019/02/01 | 5.670 | 7.000 | 5.620 | 6.910 | 74,698,358 | 470,599,655 |
| 2019/01/02 | 6.380 | 7.100 | 5.500 | 5.670 | 67,181,216 | 414,004,243 |
| 2018/12/03 | 6.620 | 7.800 | 6.340 | 6.370 | 107,155,490 | 726,782,110 |
| 2018/11/01 | 7.600 | 7.730 | 6.210 | 6.460 | 148,090,561 | 1,036,633,927 |