日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.250 | 5.320 | 5.240 | 5.320 | 11,716,500 | 61,892,411 |
| 2026/03/02 | 5.530 | 5.560 | 5.140 | 5.210 | 152,233,740 | 815,972,846 |
| 2026/02/02 | 5.540 | 5.700 | 5.350 | 5.600 | 110,711,324 | 614,171,069 |
| 2026/01/02 | 5.370 | 5.630 | 5.350 | 5.540 | 156,402,666 | 855,913,589 |
| 2025/12/01 | 5.550 | 5.660 | 5.350 | 5.370 | 138,408,472 | 758,824,447 |
| 2025/11/03 | 5.470 | 5.700 | 5.430 | 5.540 | 97,719,896 | 540,879,624 |
| 2025/10/02 | 5.500 | 5.680 | 5.340 | 5.470 | 135,975,871 | 747,527,350 |
| 2025/09/01 | 5.620 | 5.620 | 5.300 | 5.470 | 207,850,611 | 1,143,697,987 |
| 2025/08/01 | 5.610 | 5.920 | 5.500 | 5.640 | 204,814,796 | 1,160,787,856 |
| 2025/07/02 | 5.460 | 6.070 | 5.400 | 5.590 | 347,246,297 | 1,954,996,652 |
| 2025/06/02 | 5.180 | 5.540 | 5.120 | 5.430 | 135,145,007 | 718,633,574 |
| 2025/05/02 | 4.920 | 5.250 | 4.910 | 5.230 | 107,519,959 | 545,932,591 |
| 2025/04/01 | 4.970 | 5.100 | 4.580 | 4.920 | 157,822,443 | 772,146,302 |
| 2025/03/03 | 5.330 | 5.500 | 4.860 | 4.960 | 255,776,625 | 1,320,446,826 |
| 2025/02/03 | 5.360 | 5.460 | 5.190 | 5.300 | 251,063,099 | 1,337,538,659 |
| 2025/01/02 | 5.710 | 5.780 | 5.240 | 5.360 | 153,195,358 | 846,021,364 |
| 2024/12/02 | 5.370 | 5.810 | 5.350 | 5.730 | 180,400,174 | 1,003,926,968 |
| 2024/11/01 | 5.300 | 5.930 | 5.220 | 5.370 | 284,801,659 | 1,553,593,049 |
| 2024/10/02 | 5.400 | 7.030 | 5.200 | 5.320 | 707,422,161 | 4,058,834,648 |
| 2024/09/02 | 4.820 | 5.550 | 4.220 | 5.400 | 341,451,742 | 1,706,405,080 |
| 2024/08/01 | 5.030 | 5.130 | 4.790 | 5.000 | 122,667,479 | 611,804,051 |
| 2024/07/02 | 5.610 | 5.730 | 4.900 | 5.030 | 183,902,174 | 977,899,810 |
| 2024/06/03 | 5.410 | 5.790 | 5.290 | 5.570 | 186,560,128 | 1,028,879,105 |
| 2024/05/02 | 5.080 | 5.890 | 4.950 | 5.390 | 284,385,725 | 1,515,064,949 |
| 2024/04/02 | 4.850 | 5.200 | 4.760 | 5.060 | 177,597,957 | 882,217,851 |
| 2024/03/01 | 4.820 | 5.030 | 4.720 | 4.770 | 130,345,336 | 630,219,699 |
| 2024/02/01 | 4.580 | 4.960 | 4.390 | 4.820 | 147,419,489 | 691,028,854 |
| 2024/01/02 | 4.620 | 4.960 | 4.060 | 4.550 | 204,054,764 | 927,939,039 |
| 2023/12/01 | 4.490 | 4.640 | 4.340 | 4.630 | 72,781,727 | 329,337,314 |
| 2023/11/01 | 4.550 | 4.650 | 4.330 | 4.490 | 110,335,397 | 497,060,963 |
| 2023/10/03 | 4.830 | 4.840 | 4.400 | 4.510 | 131,470,685 | 610,681,331 |
| 2023/09/01 | 4.770 | 5.050 | 4.760 | 4.830 | 98,597,654 | 478,445,116 |
| 2023/08/01 | 5.800 | 5.890 | 4.580 | 4.720 | 221,254,854 | 1,161,034,846 |
| 2023/07/03 | 5.770 | 5.960 | 5.360 | 5.800 | 129,536,033 | 741,269,948 |
| 2023/06/01 | 6.070 | 6.330 | 5.510 | 5.760 | 188,533,089 | 1,115,644,554 |
| 2023/05/02 | 7.070 | 7.460 | 5.680 | 6.050 | 368,355,686 | 2,418,255,078 |
| 2023/04/03 | 5.730 | 7.150 | 5.620 | 7.070 | 389,880,845 | 2,492,313,301 |
| 2023/03/01 | 4.940 | 6.380 | 4.940 | 5.690 | 605,988,951 | 3,325,364,368 |
| 2023/02/01 | 4.980 | 5.130 | 4.840 | 4.930 | 132,701,577 | 659,526,837 |
| 2023/01/03 | 4.700 | 5.090 | 4.630 | 4.980 | 127,127,132 | 616,566,590 |
| 2022/12/01 | 4.820 | 5.400 | 4.540 | 4.670 | 332,298,039 | 1,614,137,724 |
| 2022/11/01 | 3.780 | 4.820 | 3.760 | 4.770 | 316,278,393 | 1,354,462,218 |
| 2022/10/03 | 4.050 | 4.150 | 3.750 | 3.760 | 92,661,865 | 363,929,474 |
| 2022/09/01 | 4.500 | 4.570 | 3.850 | 4.020 | 124,125,892 | 525,673,152 |
| 2022/08/01 | 4.500 | 4.530 | 4.320 | 4.500 | 110,345,757 | 492,417,940 |
| 2022/07/04 | 4.910 | 5.060 | 4.490 | 4.500 | 153,588,160 | 728,007,878 |
| 2022/06/01 | 5.160 | 5.210 | 4.840 | 4.910 | 169,006,465 | 850,102,518 |
| 2022/05/03 | 5.240 | 5.430 | 5.040 | 5.140 | 194,233,566 | 1,012,442,462 |
| 2022/04/01 | 4.770 | 5.460 | 4.720 | 5.240 | 313,277,280 | 1,581,267,070 |
| 2022/03/01 | 5.200 | 5.350 | 4.390 | 4.790 | 321,294,682 | 1,584,786,018 |
| 2022/02/04 | 5.480 | 5.950 | 5.140 | 5.220 | 251,276,496 | 1,368,828,711 |
| 2022/01/03 | 5.100 | 5.790 | 5.060 | 5.440 | 297,048,953 | 1,588,469,276 |
| 2021/12/01 | 4.770 | 5.200 | 4.770 | 5.100 | 143,380,937 | 711,169,447 |
| 2021/11/01 | 5.090 | 5.090 | 4.760 | 4.770 | 134,561,231 | 663,050,465 |
| 2021/10/04 | 5.100 | 5.620 | 4.990 | 5.090 | 152,834,780 | 794,740,856 |
| 2021/09/01 | 5.100 | 5.990 | 4.980 | 5.080 | 513,818,059 | 2,716,812,986 |
| 2021/08/02 | 4.710 | 5.100 | 4.690 | 5.070 | 189,136,940 | 925,352,478 |
| 2021/07/02 | 5.130 | 5.130 | 4.570 | 4.720 | 199,426,268 | 974,695,884 |
| 2021/06/01 | 5.030 | 5.190 | 4.990 | 5.130 | 188,271,358 | 957,359,855 |
| 2021/05/03 | 5.140 | 5.390 | 5.010 | 5.020 | 226,328,575 | 1,163,328,875 |
| 2021/04/01 | 5.080 | 5.230 | 5.040 | 5.100 | 256,770,474 | 1,312,739,048 |
| 2021/03/01 | 5.160 | 5.200 | 4.820 | 5.030 | 434,093,781 | 2,193,258,828 |
| 2021/02/01 | 4.640 | 5.390 | 4.510 | 5.110 | 379,898,326 | 1,866,250,526 |
| 2021/01/04 | 4.190 | 5.290 | 4.070 | 4.620 | 1,097,880,446 | 4,987,121,925 |
| 2020/12/01 | 5.170 | 5.240 | 4.220 | 4.240 | 690,139,377 | 3,255,732,510 |
| 2020/11/02 | 5.200 | 6.030 | 5.100 | 5.120 | 483,227,524 | 2,591,307,597 |
| 2020/10/05 | 5.310 | 5.490 | 4.900 | 5.240 | 203,039,903 | 1,062,913,892 |
| 2020/09/01 | 5.970 | 6.030 | 5.260 | 5.330 | 245,218,184 | 1,384,869,694 |
| 2020/08/03 | 6.250 | 6.840 | 5.960 | 5.960 | 239,654,147 | 1,498,437,554 |
| 2020/07/02 | 6.120 | 7.600 | 6.090 | 6.190 | 338,654,500 | 2,201,254,250 |
| 2020/06/01 | 7.040 | 7.380 | 5.910 | 6.090 | 274,028,126 | 1,809,955,772 |
| 2020/05/04 | 8.260 | 8.310 | 6.920 | 6.930 | 221,682,425 | 1,685,894,842 |
| 2020/04/01 | 8.790 | 8.950 | 8.310 | 8.500 | 138,519,724 | 1,196,464,116 |
| 2020/03/02 | 8.830 | 9.990 | 7.300 | 8.680 | 449,222,030 | 3,908,231,661 |
| 2020/02/03 | 7.680 | 9.080 | 7.470 | 8.920 | 268,746,434 | 2,227,236,071 |
| 2020/01/02 | 8.620 | 9.180 | 7.570 | 7.630 | 186,076,194 | 1,535,128,600 |
| 2019/12/02 | 8.100 | 8.800 | 7.780 | 8.530 | 191,432,912 | 1,589,371,751 |
| 2019/11/01 | 8.600 | 9.190 | 8.010 | 8.080 | 205,977,842 | 1,744,632,321 |
| 2019/10/02 | 8.610 | 9.330 | 8.470 | 8.580 | 145,634,458 | 1,273,937,421 |
| 2019/09/02 | 8.600 | 9.450 | 8.410 | 8.570 | 198,739,669 | 1,740,462,651 |
| 2019/08/01 | 9.040 | 9.190 | 8.190 | 8.460 | 166,445,117 | 1,451,401,420 |
| 2019/07/02 | 9.610 | 9.800 | 9.030 | 9.110 | 193,906,466 | 1,820,296,949 |
| 2019/06/03 | 9.240 | 10.180 | 9.030 | 9.580 | 207,321,673 | 1,971,110,806 |
| 2019/05/02 | 9.240 | 9.680 | 8.680 | 9.170 | 328,065,720 | 3,015,744,131 |
| 2019/04/01 | 10.420 | 10.440 | 8.930 | 9.260 | 440,297,174 | 4,298,401,161 |
| 2019/03/01 | 11.300 | 11.780 | 10.120 | 10.280 | 237,346,302 | 2,579,954,302 |
| 2019/02/01 | 10.880 | 11.940 | 10.560 | 11.300 | 217,334,808 | 2,427,629,805 |
| 2019/01/02 | 11.000 | 11.500 | 10.400 | 10.880 | 325,286,037 | 3,560,255,674 |
| 2018/12/03 | 10.180 | 11.140 | 9.910 | 10.860 | 201,755,621 | 2,122,973,521 |
| 2018/11/01 | 10.380 | 11.020 | 10.000 | 10.020 | 290,799,131 | 3,011,225,001 |