日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.540 | 5.620 | 5.090 | 5.120 | 89,977,605 | 480,705,354 |
| 2026/03/02 | 6.380 | 6.660 | 5.440 | 5.480 | 902,009,749 | 5,403,038,396 |
| 2026/02/02 | 5.800 | 6.380 | 5.660 | 6.220 | 359,198,151 | 2,160,576,878 |
| 2026/01/05 | 5.450 | 5.970 | 5.450 | 5.830 | 428,344,520 | 2,430,855,151 |
| 2025/12/01 | 5.760 | 6.150 | 5.310 | 5.450 | 771,145,652 | 4,370,467,982 |
| 2025/11/03 | 5.640 | 6.720 | 5.590 | 5.770 | 860,680,210 | 5,103,833,645 |
| 2025/10/09 | 5.300 | 5.680 | 5.260 | 5.630 | 317,718,048 | 1,737,123,427 |
| 2025/09/01 | 5.420 | 5.510 | 5.070 | 5.280 | 301,380,666 | 1,603,345,143 |
| 2025/08/01 | 5.510 | 5.830 | 5.330 | 5.430 | 551,420,285 | 3,046,597,074 |
| 2025/07/01 | 5.480 | 6.050 | 5.450 | 5.510 | 908,214,176 | 5,106,434,204 |
| 2025/06/03 | 5.050 | 6.380 | 5.050 | 5.500 | 1,222,496,555 | 6,717,618,569 |
| 2025/05/06 | 4.930 | 5.280 | 4.910 | 5.090 | 267,141,842 | 1,349,734,156 |
| 2025/04/01 | 5.150 | 5.260 | 4.320 | 4.920 | 340,100,316 | 1,670,742,802 |
| 2025/03/03 | 5.020 | 5.500 | 4.950 | 5.160 | 442,396,576 | 2,281,660,340 |
| 2025/02/05 | 4.990 | 5.200 | 4.930 | 5.000 | 268,271,476 | 1,349,405,524 |
| 2025/01/02 | 5.050 | 5.180 | 4.600 | 4.950 | 299,688,804 | 1,481,961,135 |
| 2024/12/02 | 5.580 | 6.020 | 5.050 | 5.050 | 605,410,059 | 3,284,349,570 |
| 2024/11/01 | 5.580 | 6.050 | 5.190 | 5.600 | 710,470,125 | 3,982,185,050 |
| 2024/10/07 | 4.980 | 6.370 | 4.890 | 5.610 | 883,406,083 | 4,825,605,728 |
| 2024/09/02 | 4.490 | 5.500 | 4.170 | 5.400 | 330,904,234 | 1,618,121,704 |
| 2024/08/01 | 4.670 | 5.350 | 4.310 | 4.510 | 593,853,164 | 2,797,048,402 |
| 2024/07/01 | 4.520 | 4.960 | 4.270 | 4.670 | 381,477,730 | 1,756,704,946 |
| 2024/06/03 | 5.180 | 5.180 | 4.360 | 4.510 | 320,841,854 | 1,542,447,213 |
| 2024/05/06 | 5.560 | 5.910 | 4.900 | 5.170 | 683,216,048 | 3,679,118,418 |
| 2024/04/01 | 6.580 | 7.180 | 4.920 | 5.520 | 1,566,181,604 | 9,475,398,704 |
| 2024/03/01 | 4.840 | 7.200 | 4.630 | 6.580 | 1,282,422,228 | 7,454,079,200 |
| 2024/02/01 | 5.060 | 5.210 | 3.820 | 4.840 | 645,119,785 | 3,053,029,382 |
| 2024/01/02 | 5.520 | 6.330 | 4.950 | 5.170 | 1,653,410,467 | 9,081,356,989 |
| 2023/12/01 | 5.650 | 5.780 | 5.170 | 5.370 | 305,925,396 | 1,680,295,237 |
| 2023/11/01 | 5.910 | 6.190 | 5.590 | 5.650 | 745,554,833 | 4,350,312,450 |
| 2023/10/09 | 6.670 | 6.700 | 5.780 | 5.910 | 519,228,553 | 3,252,966,884 |
| 2023/09/01 | 8.010 | 8.270 | 6.460 | 6.700 | 1,768,266,060 | 13,014,438,201 |
| 2023/08/01 | 5.040 | 9.320 | 4.670 | 8.250 | 1,588,319,086 | 10,832,336,166 |
| 2023/07/03 | 4.790 | 5.140 | 4.780 | 5.040 | 228,520,965 | 1,128,322,264 |
| 2023/06/01 | 4.680 | 5.150 | 4.570 | 4.790 | 242,432,735 | 1,163,071,046 |
| 2023/05/04 | 4.540 | 4.760 | 4.510 | 4.690 | 96,276,879 | 445,280,565 |
| 2023/04/03 | 4.600 | 4.620 | 4.340 | 4.530 | 80,778,266 | 365,319,707 |
| 2023/03/01 | 4.780 | 5.040 | 4.550 | 4.600 | 236,590,975 | 1,122,032,698 |
| 2023/02/01 | 4.740 | 4.910 | 4.690 | 4.770 | 109,256,290 | 521,971,925 |
| 2023/01/03 | 4.410 | 4.750 | 4.390 | 4.740 | 56,056,060 | 256,316,334 |
| 2022/12/01 | 4.860 | 4.900 | 4.340 | 4.410 | 93,237,889 | 431,458,331 |
| 2022/11/01 | 4.550 | 5.050 | 4.530 | 4.830 | 179,304,030 | 849,901,102 |
| 2022/10/10 | 4.500 | 4.800 | 4.400 | 4.530 | 116,889,608 | 532,724,388 |
| 2022/09/01 | 5.300 | 5.600 | 4.460 | 4.470 | 220,180,288 | 1,091,543,777 |
| 2022/08/01 | 5.300 | 5.750 | 5.080 | 5.280 | 392,233,944 | 2,099,432,185 |
| 2022/07/01 | 4.880 | 5.570 | 4.860 | 5.270 | 365,970,761 | 1,882,919,565 |
| 2022/06/01 | 4.640 | 5.480 | 4.570 | 4.890 | 331,754,226 | 1,623,936,936 |
| 2022/05/05 | 4.360 | 4.780 | 4.310 | 4.640 | 162,652,646 | 735,596,591 |
| 2022/04/01 | 5.500 | 5.590 | 4.130 | 4.380 | 245,112,929 | 1,201,053,352 |
| 2022/03/01 | 5.280 | 6.360 | 5.220 | 5.580 | 1,022,929,750 | 5,738,635,897 |
| 2022/02/07 | 4.950 | 5.540 | 4.920 | 5.250 | 218,042,213 | 1,126,188,030 |
| 2022/01/04 | 5.500 | 5.680 | 4.760 | 4.920 | 277,745,713 | 1,448,443,893 |
| 2021/12/01 | 5.520 | 5.720 | 5.170 | 5.470 | 444,462,068 | 2,431,207,511 |
| 2021/11/01 | 4.710 | 5.870 | 4.540 | 5.510 | 499,311,086 | 2,575,196,926 |
| 2021/10/08 | 6.310 | 6.580 | 4.610 | 4.740 | 503,957,052 | 2,802,001,209 |
| 2021/09/01 | 5.470 | 7.380 | 5.000 | 6.260 | 1,051,562,103 | 6,338,290,575 |
| 2021/08/02 | 4.340 | 5.670 | 4.280 | 5.470 | 536,700,497 | 2,651,300,455 |
| 2021/07/01 | 4.660 | 4.920 | 4.160 | 4.360 | 256,871,079 | 1,162,341,632 |
| 2021/06/01 | 4.770 | 4.980 | 4.500 | 4.650 | 284,701,977 | 1,345,216,841 |
| 2021/05/06 | 4.577 | 5.031 | 4.462 | 4.760 | 308,787,135 | 1,453,615,438 |
| 2021/04/01 | 4.677 | 6.115 | 4.323 | 4.623 | 825,725,953 | 4,074,544,715 |
| 2021/03/01 | 4.523 | 5.262 | 4.331 | 4.746 | 622,712,751 | 2,936,401,977 |
| 2021/02/01 | 3.908 | 4.762 | 3.539 | 4.600 | 140,329,324 | 589,698,901 |
| 2021/01/04 | 4.492 | 4.562 | 3.846 | 3.908 | 122,954,384 | 516,654,321 |
| 2020/12/01 | 4.785 | 5.000 | 4.339 | 4.500 | 180,076,136 | 838,434,489 |
| 2020/11/02 | 4.869 | 5.754 | 4.754 | 4.785 | 352,708,264 | 1,777,826,004 |
| 2020/10/09 | 5.346 | 5.992 | 4.869 | 4.908 | 268,955,310 | 1,419,747,842 |
| 2020/09/01 | 5.469 | 6.962 | 5.085 | 5.246 | 998,019,129 | 5,679,227,853 |
| 2020/08/03 | 4.054 | 6.477 | 4.015 | 5.631 | 523,012,889 | 2,638,207,765 |
| 2020/07/01 | 3.662 | 4.139 | 3.639 | 4.023 | 141,518,504 | 547,075,156 |
| 2020/06/01 | 3.654 | 3.800 | 3.615 | 3.669 | 36,644,481 | 135,016,590 |
| 2020/05/06 | 3.723 | 3.854 | 3.600 | 3.654 | 29,412,159 | 109,052,932 |
| 2020/04/01 | 3.639 | 3.939 | 3.546 | 3.723 | 44,320,682 | 164,507,291 |
| 2020/03/02 | 3.862 | 4.269 | 3.631 | 3.662 | 115,628,775 | 445,864,556 |
| 2020/02/03 | 3.485 | 4.154 | 3.408 | 3.854 | 117,323,653 | 437,059,938 |
| 2020/01/02 | 3.946 | 4.162 | 3.846 | 3.869 | 55,858,488 | 220,962,213 |
| 2019/12/02 | 3.831 | 3.992 | 3.777 | 3.939 | 38,884,204 | 151,055,411 |
| 2019/11/01 | 4.000 | 4.054 | 3.723 | 3.815 | 24,290,828 | 94,685,647 |
| 2019/10/08 | 4.054 | 4.262 | 4.000 | 4.008 | 38,396,112 | 156,694,533 |
| 2019/09/02 | 4.069 | 4.308 | 4.039 | 4.077 | 58,604,447 | 241,640,786 |
| 2019/08/01 | 4.223 | 4.308 | 3.985 | 4.077 | 61,825,029 | 256,465,676 |
| 2019/07/01 | 4.754 | 5.062 | 4.085 | 4.223 | 162,359,204 | 735,649,553 |
| 2019/06/03 | 4.377 | 5.046 | 4.000 | 4.623 | 171,137,583 | 772,087,205 |
| 2019/05/06 | 4.392 | 4.608 | 4.146 | 4.231 | 62,242,074 | 270,395,129 |
| 2019/04/01 | 4.754 | 5.215 | 4.423 | 4.500 | 138,827,941 | 655,684,365 |
| 2019/03/01 | 4.615 | 5.031 | 4.531 | 4.754 | 172,591,145 | 816,830,741 |
| 2019/02/01 | 3.777 | 4.846 | 3.777 | 4.600 | 69,838,983 | 296,815,677 |
| 2019/01/02 | 4.062 | 4.269 | 3.731 | 3.777 | 36,228,799 | 143,456,986 |
| 2018/12/03 | 4.308 | 4.569 | 4.015 | 4.015 | 40,095,962 | 169,475,607 |
| 2018/11/01 | 4.346 | 4.731 | 4.123 | 4.215 | 54,046,064 | 235,303,051 |