日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.700 | 5.730 | 5.550 | 5.690 | 86,000 | 487,405 |
| 2026/03/02 | 5.710 | 5.840 | 5.500 | 5.620 | 2,745,003 | 15,557,304 |
| 2026/02/02 | 5.730 | 5.850 | 5.670 | 5.830 | 2,546,742 | 14,694,701 |
| 2026/01/02 | 5.680 | 5.830 | 5.620 | 5.690 | 1,797,831 | 10,256,625 |
| 2025/12/01 | 5.750 | 5.760 | 5.640 | 5.640 | 1,589,627 | 9,056,899 |
| 2025/11/03 | 5.780 | 5.980 | 5.680 | 5.730 | 2,516,032 | 14,574,115 |
| 2025/10/02 | 5.650 | 5.850 | 5.620 | 5.780 | 2,200,509 | 12,597,914 |
| 2025/09/01 | 6.010 | 6.070 | 5.480 | 5.680 | 3,506,771 | 20,374,339 |
| 2025/08/01 | 5.860 | 6.040 | 5.810 | 6.010 | 2,674,786 | 15,861,480 |
| 2025/07/02 | 5.700 | 5.890 | 5.600 | 5.840 | 2,848,970 | 16,402,944 |
| 2025/06/02 | 5.560 | 5.750 | 5.540 | 5.700 | 1,536,256 | 8,660,643 |
| 2025/05/02 | 5.450 | 5.650 | 5.450 | 5.560 | 1,639,528 | 9,062,491 |
| 2025/04/01 | 5.580 | 5.600 | 5.310 | 5.520 | 3,254,968 | 17,910,461 |
| 2025/03/03 | 5.660 | 5.850 | 5.500 | 5.530 | 3,392,627 | 19,117,453 |
| 2025/02/03 | 5.620 | 5.800 | 5.600 | 5.660 | 4,183,664 | 23,721,374 |
| 2025/01/02 | 5.600 | 5.740 | 5.530 | 5.640 | 1,101,548 | 6,198,961 |
| 2024/12/02 | 5.620 | 5.680 | 5.530 | 5.600 | 1,690,590 | 9,479,983 |
| 2024/11/01 | 5.830 | 5.900 | 5.550 | 5.600 | 2,913,615 | 16,665,877 |
| 2024/10/02 | 5.770 | 5.960 | 5.650 | 5.800 | 3,411,513 | 19,769,717 |
| 2024/09/02 | 5.430 | 5.810 | 5.340 | 5.750 | 3,403,268 | 18,998,743 |
| 2024/08/01 | 5.450 | 5.540 | 5.350 | 5.430 | 1,864,240 | 10,146,126 |
| 2024/07/02 | 5.620 | 5.620 | 5.400 | 5.470 | 1,901,416 | 10,510,076 |
| 2024/06/03 | 5.700 | 5.790 | 5.600 | 5.620 | 1,395,479 | 7,922,832 |
| 2024/05/02 | 5.410 | 5.900 | 5.400 | 5.650 | 2,879,922 | 16,098,763 |
| 2024/04/02 | 5.450 | 5.610 | 5.360 | 5.430 | 1,725,933 | 9,427,909 |
| 2024/03/01 | 5.710 | 5.800 | 5.410 | 5.450 | 2,607,990 | 14,585,184 |
| 2024/02/01 | 5.490 | 5.780 | 5.400 | 5.710 | 3,186,091 | 17,826,179 |
| 2024/01/02 | 5.670 | 5.850 | 5.480 | 5.490 | 2,081,057 | 11,700,742 |
| 2023/12/01 | 5.550 | 5.710 | 5.500 | 5.680 | 1,468,766 | 8,239,777 |
| 2023/11/01 | 5.770 | 6.050 | 5.600 | 5.610 | 1,559,794 | 8,980,513 |
| 2023/10/03 | 5.750 | 5.950 | 5.600 | 5.830 | 1,970,934 | 11,396,925 |
| 2023/09/01 | 5.960 | 6.030 | 5.680 | 5.750 | 1,314,302 | 7,695,238 |
| 2023/08/01 | 6.070 | 6.100 | 5.620 | 5.950 | 3,699,554 | 21,956,852 |
| 2023/07/03 | 6.050 | 6.170 | 5.980 | 6.060 | 1,416,508 | 8,591,121 |
| 2023/06/01 | 6.020 | 6.180 | 5.880 | 6.030 | 2,199,943 | 13,260,156 |
| 2023/05/02 | 6.030 | 6.180 | 5.970 | 6.020 | 2,187,436 | 13,233,987 |
| 2023/04/03 | 6.090 | 6.140 | 5.970 | 6.030 | 1,726,566 | 10,458,673 |
| 2023/03/01 | 6.160 | 6.280 | 5.700 | 6.020 | 4,907,621 | 29,642,030 |
| 2023/02/01 | 5.560 | 6.320 | 5.450 | 6.160 | 5,095,564 | 29,923,699 |
| 2023/01/03 | 5.440 | 5.700 | 5.390 | 5.560 | 2,505,566 | 13,836,988 |
| 2022/12/01 | 4.980 | 5.490 | 4.950 | 5.440 | 2,442,054 | 12,735,311 |
| 2022/11/01 | 4.570 | 4.960 | 4.500 | 4.920 | 3,238,324 | 15,341,559 |
| 2022/10/03 | 5.000 | 5.190 | 4.510 | 4.510 | 4,424,052 | 21,246,509 |
| 2022/09/01 | 5.050 | 5.480 | 4.970 | 5.000 | 4,496,414 | 23,044,121 |
| 2022/08/01 | 5.060 | 5.200 | 5.000 | 5.010 | 1,345,468 | 6,818,159 |
| 2022/07/04 | 5.150 | 5.220 | 5.060 | 5.080 | 957,235 | 4,908,222 |
| 2022/06/01 | 5.450 | 5.760 | 5.090 | 5.150 | 3,175,395 | 17,028,055 |
| 2022/05/03 | 5.100 | 5.600 | 4.950 | 5.460 | 3,197,604 | 16,875,355 |
| 2022/04/01 | 5.300 | 5.450 | 5.000 | 5.100 | 3,042,608 | 15,859,594 |
| 2022/03/01 | 5.730 | 5.980 | 5.000 | 5.300 | 9,225,844 | 50,765,206 |
| 2022/02/04 | 5.920 | 6.260 | 5.610 | 5.760 | 4,927,158 | 29,008,642 |
| 2022/01/03 | 5.890 | 6.020 | 5.620 | 5.830 | 3,672,895 | 21,449,706 |
| 2021/12/01 | 6.150 | 6.300 | 5.560 | 5.910 | 4,939,297 | 29,536,996 |
| 2021/11/01 | 6.640 | 6.950 | 5.910 | 6.130 | 5,597,836 | 35,868,134 |
| 2021/10/04 | 6.910 | 7.350 | 6.510 | 6.660 | 12,649,897 | 86,746,668 |
| 2021/09/01 | 5.750 | 6.960 | 5.690 | 6.910 | 15,558,650 | 98,447,357 |
| 2021/08/02 | 6.030 | 6.180 | 5.240 | 5.670 | 6,410,948 | 37,055,279 |
| 2021/07/02 | 6.280 | 6.590 | 5.800 | 6.090 | 16,993,639 | 105,190,625 |
| 2021/06/01 | 7.750 | 8.850 | 6.000 | 6.250 | 46,887,747 | 338,177,875 |
| 2021/05/03 | 5.160 | 7.910 | 5.140 | 7.820 | 22,609,145 | 147,129,011 |
| 2021/04/01 | 4.800 | 5.450 | 4.750 | 5.200 | 10,733,634 | 54,204,851 |
| 2021/03/01 | 4.450 | 5.380 | 4.240 | 4.750 | 41,138,151 | 193,555,000 |
| 2021/02/01 | 3.480 | 4.050 | 3.430 | 3.960 | 9,723,000 | 36,266,790 |
| 2021/01/04 | 3.580 | 3.660 | 3.340 | 3.450 | 8,429,000 | 29,564,717 |
| 2020/12/01 | 3.510 | 3.620 | 3.410 | 3.580 | 5,486,000 | 19,365,580 |
| 2020/11/02 | 3.380 | 3.750 | 3.340 | 3.480 | 10,472,000 | 36,521,100 |
| 2020/10/05 | 3.420 | 3.490 | 3.350 | 3.420 | 10,517,000 | 35,968,140 |
| 2020/09/01 | 3.150 | 3.500 | 3.060 | 3.410 | 14,038,161 | 46,045,168 |
| 2020/08/03 | 2.990 | 3.290 | 2.950 | 3.170 | 4,968,000 | 15,400,800 |
| 2020/07/02 | 3.130 | 3.230 | 2.970 | 2.990 | 5,741,306 | 17,683,222 |
| 2020/06/01 | 3.040 | 3.300 | 3.020 | 3.120 | 4,853,000 | 15,141,360 |
| 2020/05/04 | 3.220 | 3.400 | 3.030 | 3.040 | 4,296,000 | 13,629,060 |
| 2020/04/01 | 3.240 | 3.520 | 3.110 | 3.370 | 4,864,000 | 16,099,840 |
| 2020/03/02 | 3.830 | 3.880 | 2.850 | 3.200 | 16,375,000 | 56,330,000 |
| 2020/02/03 | 3.530 | 3.940 | 3.480 | 3.830 | 9,926,000 | 36,676,570 |
| 2020/01/02 | 3.820 | 3.830 | 3.420 | 3.530 | 6,652,000 | 24,279,800 |
| 2019/12/02 | 3.540 | 3.950 | 3.540 | 3.820 | 15,924,000 | 59,117,850 |
| 2019/11/01 | 3.660 | 3.680 | 3.310 | 3.520 | 10,316,000 | 36,544,430 |
| 2019/10/02 | 3.060 | 3.700 | 3.000 | 3.650 | 15,046,000 | 50,441,715 |
| 2019/09/02 | 2.820 | 3.090 | 2.800 | 3.070 | 2,436,000 | 7,174,020 |
| 2019/08/01 | 3.110 | 3.160 | 2.800 | 2.850 | 5,656,000 | 16,854,880 |
| 2019/07/02 | 3.210 | 3.390 | 3.120 | 3.130 | 3,441,000 | 11,054,212 |
| 2019/06/03 | 3.100 | 3.290 | 3.020 | 3.200 | 3,127,000 | 9,857,867 |
| 2019/05/02 | 3.390 | 3.420 | 3.130 | 3.130 | 2,845,000 | 9,296,037 |
| 2019/04/01 | 3.540 | 3.620 | 3.360 | 3.390 | 7,704,000 | 26,790,660 |
| 2019/03/01 | 3.470 | 3.700 | 3.330 | 3.530 | 16,283,000 | 57,112,622 |
| 2019/02/01 | 3.410 | 3.490 | 3.300 | 3.470 | 7,429,000 | 25,388,607 |
| 2019/01/02 | 3.270 | 3.470 | 3.220 | 3.410 | 2,655,000 | 8,874,337 |
| 2018/12/03 | 3.350 | 3.350 | 3.150 | 3.270 | 2,217,000 | 7,271,760 |
| 2018/11/01 | 3.050 | 3.390 | 2.930 | 3.310 | 5,433,000 | 17,222,610 |