日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.020 | 5.020 | 4.680 | 4.700 | 24,024,252 | 116,637,743 |
| 2026/03/02 | 5.720 | 5.750 | 4.680 | 4.900 | 226,295,523 | 1,190,880,189 |
| 2026/02/02 | 5.530 | 6.130 | 5.500 | 5.860 | 184,917,796 | 1,064,201,915 |
| 2026/01/05 | 5.210 | 6.450 | 5.210 | 5.560 | 400,331,455 | 2,244,858,633 |
| 2025/12/01 | 5.890 | 5.920 | 5.090 | 5.360 | 243,913,354 | 1,357,377,815 |
| 2025/11/03 | 5.630 | 6.080 | 5.530 | 5.930 | 231,198,380 | 1,339,216,616 |
| 2025/10/09 | 5.610 | 5.650 | 5.220 | 5.610 | 133,608,424 | 737,852,521 |
| 2025/09/01 | 6.090 | 6.160 | 5.470 | 5.610 | 266,892,110 | 1,556,648,231 |
| 2025/08/01 | 6.120 | 6.900 | 6.050 | 6.080 | 407,284,945 | 2,560,804,091 |
| 2025/07/01 | 6.070 | 6.660 | 5.860 | 6.140 | 403,342,799 | 2,493,666,854 |
| 2025/06/03 | 5.470 | 6.460 | 5.380 | 6.070 | 398,009,372 | 2,326,364,779 |
| 2025/05/06 | 5.400 | 5.760 | 5.350 | 5.480 | 234,625,837 | 1,289,855,538 |
| 2025/04/01 | 5.930 | 6.030 | 4.520 | 5.300 | 325,861,067 | 1,774,313,509 |
| 2025/03/03 | 6.570 | 7.060 | 5.750 | 5.920 | 431,772,489 | 2,730,960,992 |
| 2025/02/05 | 5.100 | 7.450 | 5.020 | 6.470 | 858,734,840 | 5,160,996,388 |
| 2025/01/02 | 5.270 | 5.480 | 4.610 | 4.940 | 258,621,884 | 1,312,506,061 |
| 2024/12/02 | 6.520 | 7.250 | 5.260 | 5.260 | 672,491,839 | 4,083,706,692 |
| 2024/11/01 | 6.400 | 6.950 | 5.800 | 6.540 | 726,756,377 | 4,667,592,831 |
| 2024/10/08 | 7.000 | 7.280 | 5.360 | 6.470 | 792,020,539 | 5,169,914,068 |
| 2024/09/02 | 4.590 | 6.030 | 4.050 | 5.950 | 522,101,451 | 2,691,432,979 |
| 2024/08/01 | 4.560 | 5.650 | 4.260 | 4.610 | 714,380,299 | 3,407,594,026 |
| 2024/07/01 | 4.150 | 4.860 | 3.900 | 4.600 | 386,895,290 | 1,693,634,131 |
| 2024/06/03 | 4.350 | 4.500 | 3.810 | 4.080 | 226,435,882 | 947,634,166 |
| 2024/05/06 | 4.490 | 5.140 | 4.150 | 4.380 | 277,588,102 | 1,260,249,983 |
| 2024/04/01 | 4.900 | 5.000 | 3.810 | 4.410 | 205,312,180 | 930,064,175 |
| 2024/03/01 | 5.310 | 5.440 | 4.700 | 4.910 | 425,855,489 | 2,167,604,439 |
| 2024/02/01 | 4.340 | 5.840 | 3.300 | 5.420 | 510,773,829 | 2,413,406,342 |
| 2024/01/02 | 5.530 | 5.590 | 4.330 | 4.330 | 186,954,650 | 924,490,744 |
| 2023/12/01 | 6.140 | 6.670 | 5.220 | 5.500 | 424,680,986 | 2,498,185,900 |
| 2023/11/01 | 5.690 | 6.330 | 5.660 | 6.080 | 249,124,653 | 1,479,800,438 |
| 2023/10/09 | 5.870 | 6.240 | 5.460 | 5.680 | 187,047,495 | 1,087,213,564 |
| 2023/09/01 | 6.010 | 6.220 | 5.630 | 5.890 | 147,615,362 | 876,466,211 |
| 2023/08/01 | 6.280 | 6.420 | 5.580 | 6.000 | 218,259,625 | 1,324,835,923 |
| 2023/07/03 | 6.350 | 6.470 | 6.030 | 6.280 | 230,390,694 | 1,447,429,535 |
| 2023/06/01 | 6.630 | 7.430 | 6.180 | 6.340 | 448,183,329 | 2,978,178,221 |
| 2023/05/04 | 6.500 | 8.450 | 6.360 | 6.660 | 974,284,274 | 6,812,682,785 |
| 2023/04/03 | 7.310 | 7.630 | 6.150 | 6.550 | 629,748,824 | 4,351,564,373 |
| 2023/03/01 | 7.820 | 8.290 | 6.940 | 7.360 | 540,557,247 | 4,109,586,470 |
| 2023/02/01 | 8.380 | 9.650 | 7.640 | 7.800 | 1,063,793,654 | 8,901,293,399 |
| 2023/01/03 | 7.510 | 9.150 | 7.150 | 8.280 | 1,396,878,739 | 11,206,459,683 |
| 2022/12/01 | 5.420 | 9.880 | 5.270 | 7.710 | 1,229,786,263 | 8,694,588,879 |
| 2022/11/01 | 5.130 | 6.070 | 5.120 | 5.420 | 390,996,885 | 2,125,068,069 |
| 2022/10/10 | 4.380 | 5.320 | 4.250 | 5.150 | 238,282,507 | 1,137,798,970 |
| 2022/09/01 | 5.000 | 5.130 | 4.350 | 4.400 | 122,873,406 | 579,962,476 |
| 2022/08/01 | 5.100 | 5.290 | 4.700 | 5.000 | 173,905,165 | 873,438,691 |
| 2022/07/01 | 5.450 | 5.620 | 4.930 | 5.100 | 234,990,128 | 1,239,572,925 |
| 2022/06/01 | 4.780 | 6.800 | 4.630 | 5.460 | 690,939,536 | 3,743,164,936 |
| 2022/05/05 | 4.450 | 5.090 | 4.330 | 4.770 | 261,272,272 | 1,217,528,787 |
| 2022/04/01 | 5.160 | 6.320 | 4.150 | 4.510 | 491,568,047 | 2,475,045,116 |
| 2022/03/01 | 6.130 | 6.410 | 4.970 | 5.180 | 318,917,418 | 1,809,059,053 |
| 2022/02/07 | 5.690 | 6.800 | 5.340 | 6.010 | 323,308,674 | 1,926,919,697 |
| 2022/01/04 | 5.980 | 6.300 | 5.230 | 5.590 | 297,574,083 | 1,718,490,329 |
| 2021/12/01 | 5.370 | 6.090 | 5.220 | 5.980 | 357,764,352 | 2,026,735,054 |
| 2021/11/01 | 4.850 | 5.700 | 4.710 | 5.370 | 219,784,573 | 1,133,538,935 |
| 2021/10/08 | 4.950 | 5.780 | 4.700 | 4.850 | 157,768,449 | 799,886,036 |
| 2021/09/01 | 5.380 | 5.770 | 4.850 | 4.910 | 184,592,658 | 964,958,119 |
| 2021/08/02 | 5.320 | 5.980 | 5.210 | 5.360 | 289,395,334 | 1,582,268,988 |
| 2021/07/01 | 6.150 | 7.560 | 5.070 | 5.360 | 434,696,470 | 2,623,393,196 |
| 2021/06/01 | 5.880 | 6.960 | 5.780 | 6.140 | 283,699,099 | 1,756,097,422 |
| 2021/05/06 | 5.500 | 5.920 | 5.490 | 5.740 | 93,291,844 | 528,265,066 |
| 2021/04/01 | 5.670 | 6.060 | 5.440 | 5.510 | 147,063,665 | 833,850,980 |
| 2021/03/01 | 5.940 | 6.440 | 5.610 | 5.670 | 203,706,916 | 1,204,926,408 |
| 2021/02/01 | 6.000 | 6.280 | 5.390 | 5.930 | 169,570,996 | 1,000,468,876 |
| 2021/01/04 | 6.080 | 6.230 | 5.300 | 6.010 | 192,958,142 | 1,139,417,828 |
| 2020/12/01 | 6.670 | 7.070 | 5.700 | 6.080 | 170,756,669 | 1,089,427,548 |
| 2020/11/02 | 7.540 | 8.190 | 6.530 | 6.670 | 335,788,413 | 2,428,589,697 |
| 2020/10/09 | 7.430 | 8.300 | 7.420 | 7.520 | 296,659,791 | 2,274,638,947 |
| 2020/09/01 | 7.540 | 11.880 | 7.120 | 7.330 | 881,164,033 | 7,461,256,449 |
| 2020/08/03 | 6.300 | 8.360 | 6.170 | 7.450 | 339,662,644 | 2,401,414,893 |
| 2020/07/01 | 5.860 | 6.970 | 5.820 | 6.300 | 372,874,471 | 2,325,804,512 |
| 2020/06/01 | 5.210 | 6.370 | 5.200 | 5.890 | 274,816,103 | 1,557,520,263 |
| 2020/05/06 | 5.260 | 5.620 | 5.000 | 5.220 | 123,947,798 | 653,824,634 |
| 2020/04/01 | 5.390 | 6.160 | 4.990 | 5.400 | 162,046,757 | 888,826,462 |
| 2020/03/02 | 7.260 | 7.630 | 5.360 | 5.400 | 348,909,672 | 2,237,383,271 |
| 2020/02/03 | 5.470 | 8.780 | 5.120 | 7.900 | 1,000,516,053 | 6,821,018,191 |
| 2020/01/02 | 5.740 | 6.320 | 5.520 | 5.620 | 156,174,426 | 905,811,670 |
| 2019/12/02 | 5.370 | 6.160 | 5.300 | 5.690 | 153,880,682 | 866,348,239 |
| 2019/11/01 | 5.340 | 5.520 | 5.050 | 5.390 | 78,927,561 | 420,289,262 |
| 2019/10/08 | 5.330 | 6.480 | 5.280 | 5.340 | 173,205,404 | 971,249,302 |
| 2019/09/02 | 5.420 | 6.210 | 5.190 | 5.400 | 168,622,834 | 936,699,842 |
| 2019/08/01 | 5.710 | 5.910 | 5.050 | 5.430 | 139,917,078 | 773,041,855 |
| 2019/07/01 | 6.190 | 6.360 | 5.700 | 5.740 | 99,292,052 | 595,504,081 |
| 2019/06/03 | 6.050 | 6.670 | 5.650 | 6.090 | 154,517,283 | 944,873,185 |
| 2019/05/06 | 6.700 | 6.700 | 5.950 | 6.050 | 147,780,477 | 938,406,028 |
| 2019/04/01 | 7.940 | 9.390 | 6.590 | 6.860 | 372,977,429 | 2,870,061,316 |
| 2019/03/01 | 6.710 | 8.130 | 6.500 | 7.220 | 322,494,096 | 2,302,607,845 |
| 2019/02/01 | 5.170 | 7.180 | 5.170 | 6.690 | 240,368,187 | 1,454,828,451 |
| 2019/01/02 | 5.860 | 6.510 | 5.000 | 5.130 | 139,557,430 | 785,010,543 |
| 2018/12/03 | 6.260 | 6.680 | 5.800 | 5.850 | 114,409,519 | 703,332,518 |
| 2018/11/01 | 6.160 | 6.920 | 5.960 | 6.140 | 275,588,246 | 1,734,828,008 |