日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.900 | 6.250 | 5.200 | 5.210 | 199,171,100 | 1,123,325,004 |
| 2026/03/02 | 5.600 | 6.530 | 4.930 | 5.750 | 1,576,805,729 | 8,991,734,669 |
| 2026/02/02 | 5.490 | 5.730 | 5.270 | 5.700 | 364,119,523 | 2,019,953,053 |
| 2026/01/05 | 5.420 | 5.830 | 5.250 | 5.560 | 690,841,743 | 3,809,992,212 |
| 2025/12/01 | 5.430 | 5.880 | 4.940 | 5.370 | 647,083,510 | 3,497,486,371 |
| 2025/11/03 | 5.100 | 5.460 | 4.980 | 5.430 | 483,487,283 | 2,534,682,081 |
| 2025/10/09 | 5.260 | 5.320 | 4.640 | 5.090 | 440,960,715 | 2,238,978,030 |
| 2025/09/01 | 5.660 | 5.890 | 5.060 | 5.250 | 823,314,327 | 4,499,412,797 |
| 2025/08/01 | 5.280 | 6.010 | 5.210 | 5.660 | 839,241,148 | 4,649,395,959 |
| 2025/07/01 | 5.300 | 5.600 | 5.160 | 5.310 | 739,386,829 | 3,950,174,133 |
| 2025/06/03 | 4.930 | 5.300 | 4.820 | 5.260 | 568,475,411 | 2,886,433,899 |
| 2025/05/06 | 4.310 | 6.320 | 4.290 | 4.960 | 1,700,193,027 | 8,449,959,344 |
| 2025/04/01 | 4.420 | 4.570 | 3.320 | 4.310 | 393,837,361 | 1,636,394,234 |
| 2025/03/03 | 4.620 | 5.580 | 4.350 | 4.420 | 770,876,806 | 3,655,883,252 |
| 2025/02/05 | 4.320 | 5.050 | 4.320 | 4.640 | 439,627,131 | 2,014,591,327 |
| 2025/01/02 | 4.520 | 4.610 | 3.930 | 4.310 | 315,297,903 | 1,369,181,143 |
| 2024/12/02 | 5.460 | 6.040 | 4.500 | 4.510 | 801,481,898 | 4,109,598,431 |
| 2024/11/01 | 6.100 | 6.180 | 4.880 | 5.500 | 1,180,373,439 | 6,686,815,531 |
| 2024/10/08 | 5.280 | 7.440 | 3.930 | 6.340 | 1,620,399,088 | 9,313,243,758 |
| 2024/09/02 | 3.420 | 4.460 | 3.110 | 4.410 | 734,261,971 | 2,826,908,588 |
| 2024/08/01 | 3.200 | 4.300 | 3.020 | 3.420 | 863,829,423 | 3,010,445,539 |
| 2024/07/01 | 3.100 | 3.380 | 2.830 | 3.220 | 352,648,428 | 1,104,671,200 |
| 2024/06/03 | 3.580 | 3.600 | 2.860 | 3.110 | 287,832,479 | 946,249,274 |
| 2024/05/06 | 3.800 | 4.390 | 3.460 | 3.590 | 439,062,697 | 1,672,828,875 |
| 2024/04/01 | 4.260 | 4.380 | 3.200 | 3.750 | 300,493,041 | 1,171,171,627 |
| 2024/03/01 | 4.520 | 4.810 | 3.980 | 4.240 | 453,408,442 | 1,989,329,539 |
| 2024/02/01 | 3.960 | 5.180 | 2.810 | 4.480 | 661,281,507 | 2,716,213,790 |
| 2024/01/02 | 6.300 | 6.390 | 3.800 | 3.930 | 327,501,811 | 1,671,896,745 |
| 2023/12/01 | 6.150 | 6.360 | 5.860 | 6.310 | 392,384,512 | 2,421,012,439 |
| 2023/11/01 | 6.890 | 8.150 | 6.080 | 6.160 | 1,387,204,012 | 9,460,731,361 |
| 2023/10/09 | 6.070 | 7.340 | 6.000 | 7.040 | 718,494,518 | 4,751,045,000 |
| 2023/09/01 | 6.320 | 6.950 | 5.880 | 6.070 | 412,996,551 | 2,603,943,254 |
| 2023/08/01 | 6.620 | 6.900 | 6.070 | 6.320 | 488,713,175 | 3,165,639,591 |
| 2023/07/03 | 6.400 | 8.180 | 6.050 | 6.690 | 1,001,639,716 | 6,841,199,260 |
| 2023/06/01 | 6.350 | 6.500 | 5.940 | 6.320 | 251,488,193 | 1,578,717,131 |
| 2023/05/04 | 5.920 | 6.420 | 5.650 | 6.350 | 334,856,263 | 2,037,600,360 |
| 2023/04/03 | 5.890 | 6.280 | 5.630 | 6.020 | 232,362,607 | 1,383,719,324 |
| 2023/03/01 | 5.600 | 6.190 | 5.440 | 5.890 | 228,771,040 | 1,322,296,611 |
| 2023/02/01 | 5.420 | 5.850 | 5.360 | 5.670 | 151,054,673 | 842,129,801 |
| 2023/01/03 | 5.060 | 5.450 | 4.970 | 5.410 | 63,277,652 | 330,467,537 |
| 2022/12/01 | 5.390 | 5.570 | 4.920 | 5.050 | 128,821,498 | 674,058,488 |
| 2022/11/01 | 5.370 | 5.700 | 5.250 | 5.390 | 126,492,720 | 686,539,237 |
| 2022/10/10 | 5.630 | 5.870 | 5.310 | 5.370 | 128,640,988 | 713,314,278 |
| 2022/09/01 | 5.810 | 6.030 | 5.380 | 5.530 | 174,175,317 | 990,622,115 |
| 2022/08/01 | 6.180 | 7.170 | 5.730 | 5.750 | 694,681,261 | 4,312,233,927 |
| 2022/07/01 | 5.970 | 6.850 | 5.720 | 6.200 | 288,739,992 | 1,785,856,850 |
| 2022/06/01 | 5.730 | 6.390 | 5.070 | 5.920 | 213,587,719 | 1,234,003,046 |
| 2022/05/05 | 5.970 | 6.000 | 5.310 | 5.620 | 159,357,580 | 912,322,145 |
| 2022/04/01 | 6.170 | 7.190 | 5.120 | 5.980 | 434,927,159 | 2,659,579,577 |
| 2022/03/01 | 6.180 | 6.730 | 6.000 | 6.180 | 428,889,646 | 2,690,210,304 |
| 2022/02/07 | 6.340 | 6.440 | 5.930 | 6.170 | 238,160,012 | 1,481,355,274 |
| 2022/01/04 | 6.400 | 7.820 | 5.770 | 6.250 | 762,525,915 | 5,002,170,002 |
| 2021/12/01 | 5.980 | 6.630 | 5.710 | 6.320 | 599,254,582 | 3,691,408,225 |
| 2021/11/01 | 5.800 | 7.300 | 5.720 | 6.010 | 882,591,324 | 5,478,685,643 |
| 2021/10/08 | 6.240 | 6.420 | 5.500 | 5.830 | 291,085,941 | 1,745,787,931 |
| 2021/09/01 | 6.360 | 7.670 | 5.760 | 6.200 | 1,260,060,795 | 8,187,245,015 |
| 2021/08/02 | 4.940 | 7.040 | 4.650 | 6.560 | 367,292,108 | 2,129,375,996 |
| 2021/07/01 | 5.030 | 5.160 | 4.300 | 4.970 | 111,395,547 | 541,939,336 |
| 2021/06/01 | 5.000 | 5.390 | 4.960 | 5.080 | 100,496,462 | 513,285,679 |
| 2021/05/06 | 5.430 | 5.600 | 5.000 | 5.030 | 78,630,067 | 413,987,302 |
| 2021/04/01 | 5.300 | 5.750 | 5.110 | 5.450 | 117,204,552 | 633,197,592 |
| 2021/03/01 | 5.650 | 5.860 | 5.030 | 5.370 | 139,950,382 | 766,578,217 |
| 2021/02/01 | 5.230 | 5.860 | 4.950 | 5.570 | 140,129,942 | 757,052,011 |
| 2021/01/04 | 5.110 | 5.400 | 4.740 | 5.230 | 208,780,419 | 1,068,955,745 |
| 2020/12/01 | 5.740 | 6.350 | 4.950 | 5.100 | 505,547,587 | 2,798,205,894 |
| 2020/11/02 | 4.820 | 7.190 | 4.820 | 5.840 | 1,240,630,079 | 7,031,270,972 |
| 2020/10/09 | 4.700 | 5.590 | 4.700 | 5.000 | 330,529,655 | 1,651,821,950 |
| 2020/09/01 | 4.870 | 6.180 | 4.300 | 4.640 | 691,392,937 | 3,455,236,202 |
| 2020/08/03 | 4.490 | 5.450 | 4.110 | 4.930 | 320,471,489 | 1,520,637,215 |
| 2020/07/01 | 4.060 | 4.790 | 4.010 | 4.530 | 380,011,315 | 1,652,099,191 |
| 2020/06/01 | 3.650 | 4.420 | 3.610 | 4.060 | 225,458,926 | 887,180,873 |
| 2020/05/06 | 3.650 | 3.870 | 3.450 | 3.640 | 121,516,127 | 443,837,653 |
| 2020/04/01 | 3.850 | 4.030 | 3.490 | 3.690 | 187,635,060 | 706,446,000 |
| 2020/03/02 | 4.310 | 4.870 | 3.790 | 3.890 | 673,196,366 | 2,837,522,682 |
| 2020/02/03 | 3.400 | 5.510 | 3.400 | 4.300 | 793,252,773 | 3,293,982,139 |
| 2020/01/02 | 3.760 | 4.220 | 3.630 | 3.780 | 216,818,955 | 834,210,929 |
| 2019/12/02 | 3.080 | 3.930 | 3.030 | 3.730 | 438,175,722 | 1,508,419,922 |
| 2019/11/01 | 2.970 | 3.430 | 2.740 | 3.160 | 297,624,384 | 915,194,980 |
| 2019/10/08 | 2.820 | 3.320 | 2.800 | 3.000 | 459,129,156 | 1,370,500,530 |
| 2019/09/02 | 2.910 | 3.280 | 2.830 | 2.830 | 507,191,798 | 1,502,555,701 |
| 2019/08/01 | 3.000 | 3.230 | 2.690 | 2.930 | 414,239,126 | 1,227,183,410 |
| 2019/07/01 | 3.450 | 3.620 | 2.910 | 3.020 | 576,656,939 | 1,874,135,051 |
| 2019/06/03 | 3.170 | 4.200 | 2.920 | 3.400 | 476,190,199 | 1,629,760,956 |
| 2019/05/06 | 3.600 | 3.670 | 2.900 | 3.180 | 312,868,857 | 1,044,199,810 |
| 2019/04/01 | 3.580 | 4.280 | 3.540 | 3.760 | 685,346,551 | 2,597,463,428 |
| 2019/03/01 | 3.640 | 4.280 | 3.400 | 3.550 | 873,826,936 | 3,248,451,634 |
| 2019/02/01 | 2.570 | 3.910 | 2.570 | 3.580 | 574,781,340 | 1,814,872,081 |
| 2019/01/02 | 2.910 | 3.590 | 2.570 | 2.570 | 328,508,150 | 955,958,716 |
| 2018/12/03 | 3.420 | 3.480 | 2.860 | 2.890 | 250,478,146 | 792,137,136 |
| 2018/11/01 | 3.230 | 4.180 | 3.180 | 3.340 | 573,908,520 | 1,998,636,420 |