日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.290 | 5.360 | 4.850 | 4.900 | 34,338,856 | 175,128,165 |
| 2026/03/02 | 5.800 | 5.970 | 4.980 | 5.170 | 421,078,951 | 2,307,512,651 |
| 2026/02/02 | 5.350 | 6.550 | 5.260 | 5.950 | 206,594,156 | 1,193,597,736 |
| 2026/01/05 | 4.880 | 5.450 | 4.880 | 5.370 | 172,527,017 | 887,651,502 |
| 2025/12/01 | 5.320 | 5.520 | 4.720 | 4.870 | 175,263,898 | 895,160,359 |
| 2025/11/03 | 5.230 | 5.680 | 5.120 | 5.320 | 210,781,517 | 1,125,046,346 |
| 2025/10/09 | 4.960 | 5.380 | 4.820 | 5.190 | 126,420,691 | 643,165,265 |
| 2025/09/01 | 5.300 | 5.470 | 4.820 | 4.960 | 158,184,550 | 812,673,125 |
| 2025/08/01 | 5.330 | 5.530 | 5.050 | 5.220 | 164,526,641 | 869,111,981 |
| 2025/07/01 | 5.100 | 5.580 | 5.050 | 5.280 | 208,459,824 | 1,094,935,225 |
| 2025/06/03 | 4.900 | 5.140 | 4.790 | 5.100 | 154,311,726 | 768,858,174 |
| 2025/05/06 | 4.910 | 5.310 | 4.730 | 4.950 | 162,407,444 | 807,977,033 |
| 2025/04/01 | 5.070 | 5.250 | 4.190 | 4.910 | 133,296,117 | 647,152,648 |
| 2025/03/03 | 4.940 | 5.450 | 4.840 | 5.060 | 141,028,383 | 715,366,472 |
| 2025/02/05 | 4.990 | 5.180 | 4.840 | 4.950 | 97,973,153 | 488,886,033 |
| 2025/01/02 | 5.050 | 5.110 | 4.540 | 4.920 | 82,539,518 | 404,856,335 |
| 2024/12/02 | 5.600 | 5.950 | 4.980 | 5.050 | 187,038,191 | 1,009,071,040 |
| 2024/11/01 | 5.380 | 6.370 | 5.050 | 5.590 | 268,603,307 | 1,503,507,010 |
| 2024/10/07 | 4.770 | 6.280 | 4.720 | 5.390 | 218,259,587 | 1,154,593,215 |
| 2024/09/02 | 4.270 | 5.320 | 4.030 | 5.260 | 117,519,822 | 554,693,559 |
| 2024/08/01 | 4.180 | 5.360 | 4.070 | 4.290 | 298,644,913 | 1,336,435,985 |
| 2024/07/01 | 4.200 | 4.460 | 3.880 | 4.180 | 88,881,004 | 371,522,596 |
| 2024/06/03 | 5.810 | 5.820 | 4.050 | 4.190 | 152,953,035 | 759,794,201 |
| 2024/05/06 | 6.020 | 6.100 | 5.670 | 5.820 | 104,193,932 | 615,004,683 |
| 2024/04/01 | 5.480 | 6.280 | 5.400 | 6.010 | 201,128,482 | 1,165,036,731 |
| 2024/03/01 | 4.550 | 5.650 | 4.370 | 5.520 | 198,762,822 | 998,286,273 |
| 2024/02/01 | 4.610 | 4.780 | 3.430 | 4.530 | 117,293,073 | 508,758,704 |
| 2024/01/02 | 5.410 | 6.150 | 4.460 | 4.630 | 127,240,732 | 656,880,278 |
| 2023/12/01 | 5.700 | 5.750 | 5.250 | 5.380 | 47,408,676 | 261,695,891 |
| 2023/11/01 | 5.660 | 5.860 | 5.600 | 5.670 | 66,843,411 | 380,840,334 |
| 2023/10/09 | 5.640 | 5.730 | 5.150 | 5.660 | 66,159,232 | 366,852,941 |
| 2023/09/01 | 6.000 | 6.010 | 5.570 | 5.650 | 79,463,527 | 461,484,433 |
| 2023/08/01 | 6.150 | 6.530 | 5.650 | 6.000 | 139,552,967 | 848,830,921 |
| 2023/07/03 | 5.850 | 6.330 | 5.800 | 6.150 | 120,602,551 | 727,534,888 |
| 2023/06/01 | 5.850 | 5.940 | 5.520 | 5.820 | 59,483,490 | 343,963,280 |
| 2023/05/04 | 5.780 | 6.350 | 5.730 | 5.910 | 101,420,231 | 602,689,722 |
| 2023/04/03 | 5.640 | 6.120 | 5.580 | 5.770 | 78,250,560 | 452,092,610 |
| 2023/03/01 | 6.100 | 6.180 | 5.620 | 5.700 | 95,629,622 | 564,214,769 |
| 2023/02/01 | 5.950 | 6.630 | 5.900 | 6.090 | 130,735,610 | 803,043,484 |
| 2023/01/03 | 5.740 | 5.980 | 5.700 | 5.910 | 63,041,856 | 367,691,625 |
| 2022/12/01 | 6.280 | 6.500 | 5.660 | 5.710 | 80,789,435 | 487,766,213 |
| 2022/11/01 | 5.670 | 6.450 | 5.620 | 6.250 | 128,684,062 | 771,782,661 |
| 2022/10/10 | 5.630 | 6.000 | 5.470 | 5.690 | 69,941,640 | 398,492,493 |
| 2022/09/01 | 6.300 | 6.780 | 5.600 | 5.650 | 129,378,053 | 786,942,007 |
| 2022/08/01 | 7.200 | 7.240 | 6.250 | 6.270 | 348,429,709 | 2,348,416,238 |
| 2022/07/01 | 5.830 | 8.980 | 5.730 | 7.190 | 661,883,500 | 4,588,507,363 |
| 2022/06/01 | 5.780 | 5.960 | 5.390 | 5.830 | 99,457,175 | 570,884,184 |
| 2022/05/05 | 5.450 | 5.890 | 5.240 | 5.760 | 89,375,921 | 499,164,518 |
| 2022/04/01 | 7.210 | 7.260 | 5.010 | 5.440 | 127,289,874 | 793,015,915 |
| 2022/03/01 | 7.750 | 8.480 | 6.900 | 7.220 | 302,276,212 | 2,293,520,758 |
| 2022/02/07 | 7.040 | 8.880 | 7.040 | 7.780 | 269,671,680 | 2,072,426,860 |
| 2022/01/04 | 7.600 | 8.070 | 6.790 | 6.990 | 113,095,655 | 832,666,759 |
| 2021/12/01 | 8.210 | 8.680 | 7.410 | 7.570 | 234,509,011 | 1,868,450,545 |
| 2021/11/01 | 7.180 | 8.450 | 6.920 | 8.060 | 342,431,954 | 2,620,460,527 |
| 2021/10/08 | 8.140 | 8.540 | 6.980 | 7.150 | 158,982,947 | 1,224,566,149 |
| 2021/09/01 | 9.700 | 10.570 | 7.800 | 8.130 | 722,841,479 | 6,541,715,384 |
| 2021/08/02 | 6.750 | 8.800 | 6.550 | 8.800 | 186,362,220 | 1,439,648,149 |
| 2021/07/01 | 7.140 | 7.830 | 6.500 | 6.770 | 253,174,572 | 1,787,412,478 |
| 2021/06/01 | 6.720 | 7.850 | 6.360 | 7.220 | 162,443,244 | 1,143,194,329 |
| 2021/05/06 | 6.540 | 7.350 | 6.450 | 6.710 | 117,246,019 | 792,876,203 |
| 2021/04/01 | 7.730 | 7.770 | 6.310 | 6.560 | 199,597,946 | 1,415,648,432 |
| 2021/03/01 | 6.930 | 8.750 | 6.430 | 7.890 | 476,038,019 | 3,570,285,142 |
| 2021/02/01 | 5.600 | 7.450 | 5.600 | 6.850 | 97,481,556 | 621,444,919 |
| 2021/01/04 | 6.740 | 6.930 | 5.370 | 5.740 | 131,140,756 | 812,416,983 |
| 2020/12/01 | 6.680 | 7.960 | 6.630 | 6.780 | 220,220,341 | 1,544,295,141 |
| 2020/11/02 | 7.010 | 8.010 | 6.560 | 6.680 | 199,887,690 | 1,412,206,529 |
| 2020/10/09 | 7.410 | 8.850 | 7.020 | 7.100 | 250,794,798 | 1,904,786,490 |
| 2020/09/01 | 7.990 | 10.350 | 7.060 | 7.190 | 750,997,450 | 6,118,751,723 |
| 2020/08/03 | 5.330 | 9.550 | 5.050 | 8.400 | 437,763,181 | 3,100,457,729 |
| 2020/07/01 | 4.690 | 5.680 | 4.620 | 5.300 | 254,818,950 | 1,292,569,123 |
| 2020/06/01 | 4.610 | 4.970 | 4.510 | 4.670 | 90,329,246 | 423,644,163 |
| 2020/05/06 | 5.250 | 5.580 | 4.510 | 4.590 | 166,420,764 | 829,191,456 |
| 2020/04/01 | 5.250 | 6.390 | 5.030 | 5.380 | 421,854,998 | 2,325,475,676 |
| 2020/03/02 | 4.290 | 5.670 | 4.290 | 5.460 | 507,475,925 | 2,500,587,620 |
| 2020/02/03 | 4.040 | 5.290 | 3.640 | 4.260 | 188,285,560 | 811,040,049 |
| 2020/01/02 | 4.750 | 5.150 | 4.420 | 4.490 | 66,459,984 | 312,528,074 |
| 2019/12/02 | 4.650 | 4.840 | 4.510 | 4.700 | 53,797,886 | 251,505,117 |
| 2019/11/01 | 4.990 | 5.040 | 4.530 | 4.580 | 43,775,200 | 209,464,332 |
| 2019/10/08 | 4.850 | 5.550 | 4.820 | 4.950 | 83,277,846 | 419,928,538 |
| 2019/09/02 | 4.750 | 6.080 | 4.700 | 4.840 | 168,602,546 | 858,608,465 |
| 2019/08/01 | 5.100 | 5.200 | 4.470 | 4.700 | 92,690,539 | 451,171,198 |
| 2019/07/01 | 6.200 | 6.520 | 5.080 | 5.120 | 283,821,682 | 1,626,298,237 |
| 2019/06/03 | 5.050 | 6.440 | 4.760 | 6.010 | 196,597,977 | 1,094,067,742 |
| 2019/05/06 | 5.500 | 5.500 | 4.720 | 5.080 | 96,808,995 | 503,406,774 |
| 2019/04/01 | 6.190 | 7.740 | 5.490 | 5.680 | 291,638,685 | 1,830,032,748 |
| 2019/03/01 | 6.280 | 6.960 | 5.920 | 6.150 | 266,006,582 | 1,683,156,647 |
| 2019/02/01 | 4.880 | 6.500 | 4.740 | 6.300 | 141,688,381 | 794,163,375 |
| 2019/01/02 | 5.540 | 6.410 | 4.650 | 4.680 | 126,771,574 | 674,424,773 |
| 2018/12/03 | 6.400 | 6.650 | 5.060 | 5.200 | 86,779,930 | 505,710,042 |
| 2018/11/01 | 5.280 | 7.320 | 5.110 | 6.250 | 220,477,269 | 1,320,658,841 |