日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.110 | 5.130 | 5.000 | 5.020 | 174,490,406 | 883,793,906 |
| 2026/03/02 | 5.060 | 5.250 | 4.930 | 5.090 | 1,555,720,669 | 7,906,950,300 |
| 2026/02/02 | 5.000 | 5.150 | 4.920 | 5.090 | 851,264,309 | 4,290,372,117 |
| 2026/01/05 | 5.450 | 5.500 | 4.880 | 4.990 | 1,566,383,874 | 8,153,028,064 |
| 2025/12/01 | 5.470 | 5.730 | 5.390 | 5.420 | 818,967,128 | 4,506,366,621 |
| 2025/11/03 | 5.590 | 5.750 | 5.450 | 5.470 | 697,097,142 | 3,879,345,595 |
| 2025/10/09 | 5.470 | 5.710 | 5.430 | 5.580 | 686,004,242 | 3,805,608,532 |
| 2025/09/01 | 5.660 | 5.680 | 5.420 | 5.450 | 959,757,683 | 5,329,054,534 |
| 2025/08/01 | 5.630 | 5.910 | 5.600 | 5.640 | 889,664,658 | 5,066,640,227 |
| 2025/07/01 | 5.710 | 5.900 | 5.570 | 5.630 | 941,381,862 | 5,368,230,068 |
| 2025/06/03 | 5.840 | 5.920 | 5.690 | 5.710 | 611,160,633 | 3,538,620,065 |
| 2025/05/06 | 5.450 | 5.910 | 5.420 | 5.840 | 601,267,610 | 3,400,168,334 |
| 2025/04/01 | 5.790 | 5.800 | 5.300 | 5.440 | 863,348,902 | 4,819,645,245 |
| 2025/03/03 | 5.550 | 5.820 | 5.410 | 5.800 | 832,925,218 | 4,701,862,855 |
| 2025/02/05 | 5.910 | 5.930 | 5.510 | 5.560 | 581,028,585 | 3,327,841,220 |
| 2025/01/02 | 6.100 | 6.170 | 5.570 | 5.920 | 524,001,840 | 3,112,570,929 |
| 2024/12/02 | 5.810 | 6.210 | 5.780 | 6.120 | 784,473,840 | 4,691,153,563 |
| 2024/11/01 | 5.950 | 6.200 | 5.650 | 5.800 | 896,625,204 | 5,290,088,703 |
| 2024/10/07 | 6.140 | 7.150 | 5.890 | 5.950 | 860,606,286 | 5,406,758,991 |
| 2024/09/02 | 5.970 | 6.530 | 5.560 | 6.500 | 696,951,337 | 4,279,281,209 |
| 2024/08/01 | 6.000 | 6.400 | 5.920 | 5.920 | 537,237,680 | 3,255,660,340 |
| 2024/07/01 | 5.790 | 6.290 | 5.780 | 6.040 | 761,758,062 | 4,551,504,420 |
| 2024/06/03 | 5.680 | 5.920 | 5.490 | 5.780 | 536,733,491 | 3,068,773,734 |
| 2024/05/06 | 5.680 | 5.920 | 5.540 | 5.690 | 511,972,382 | 2,922,082,370 |
| 2024/04/01 | 5.390 | 5.900 | 5.340 | 5.610 | 562,951,423 | 3,130,009,911 |
| 2024/03/01 | 5.410 | 5.440 | 5.180 | 5.370 | 428,137,212 | 2,290,534,084 |
| 2024/02/01 | 5.510 | 5.610 | 5.150 | 5.430 | 624,721,052 | 3,389,111,707 |
| 2024/01/02 | 4.900 | 5.610 | 4.880 | 5.520 | 620,990,905 | 3,246,229,955 |
| 2023/12/01 | 5.050 | 5.150 | 4.900 | 4.900 | 378,985,927 | 1,894,929,635 |
| 2023/11/01 | 5.000 | 5.100 | 4.870 | 5.030 | 312,626,659 | 1,563,133,295 |
| 2023/10/09 | 5.140 | 5.160 | 4.770 | 5.000 | 281,328,353 | 1,411,565,011 |
| 2023/09/01 | 5.090 | 5.270 | 5.050 | 5.150 | 310,009,485 | 1,593,448,752 |
| 2023/08/01 | 5.410 | 5.470 | 5.040 | 5.100 | 374,158,487 | 1,966,202,849 |
| 2023/07/03 | 5.240 | 5.440 | 5.150 | 5.420 | 225,212,638 | 1,196,442,139 |
| 2023/06/01 | 5.280 | 5.470 | 5.050 | 5.250 | 307,234,010 | 1,616,818,977 |
| 2023/05/04 | 5.650 | 5.990 | 5.180 | 5.270 | 556,176,376 | 3,071,484,036 |
| 2023/04/03 | 5.540 | 5.790 | 5.420 | 5.730 | 463,574,279 | 2,605,287,447 |
| 2023/03/01 | 5.340 | 5.650 | 5.320 | 5.540 | 633,606,968 | 3,461,078,062 |
| 2023/02/01 | 5.350 | 5.370 | 5.210 | 5.320 | 415,838,276 | 2,209,140,841 |
| 2023/01/03 | 5.360 | 5.420 | 5.200 | 5.330 | 294,416,707 | 1,568,505,006 |
| 2022/12/01 | 5.490 | 5.650 | 5.160 | 5.340 | 397,512,064 | 2,150,540,266 |
| 2022/11/01 | 5.150 | 5.490 | 5.130 | 5.450 | 411,214,798 | 2,181,494,503 |
| 2022/10/10 | 5.520 | 5.600 | 5.080 | 5.170 | 348,305,841 | 1,860,823,955 |
| 2022/09/01 | 5.420 | 5.630 | 5.250 | 5.560 | 647,589,893 | 3,539,078,765 |
| 2022/08/01 | 5.410 | 5.550 | 5.200 | 5.410 | 530,183,014 | 2,859,011,902 |
| 2022/07/01 | 5.820 | 5.990 | 5.450 | 5.480 | 550,752,276 | 3,131,026,689 |
| 2022/06/01 | 6.250 | 6.490 | 5.750 | 5.830 | 847,743,333 | 5,154,279,464 |
| 2022/05/05 | 5.920 | 6.450 | 5.880 | 6.250 | 947,868,953 | 5,805,697,337 |
| 2022/04/01 | 5.650 | 6.330 | 5.620 | 5.930 | 1,225,125,594 | 7,206,801,306 |
| 2022/03/01 | 5.710 | 6.100 | 5.150 | 5.470 | 1,107,640,350 | 6,211,093,262 |
| 2022/02/07 | 5.750 | 6.210 | 5.530 | 5.690 | 564,869,931 | 3,273,421,250 |
| 2022/01/04 | 5.520 | 6.220 | 5.500 | 5.670 | 1,053,259,368 | 6,032,543,030 |
| 2021/12/01 | 4.790 | 5.960 | 4.770 | 5.480 | 1,574,002,476 | 8,263,512,999 |
| 2021/11/01 | 5.620 | 5.620 | 4.570 | 4.790 | 1,194,445,615 | 6,151,394,917 |
| 2021/10/08 | 6.250 | 6.280 | 5.500 | 5.660 | 576,771,439 | 3,415,928,847 |
| 2021/09/01 | 5.610 | 6.390 | 5.580 | 6.090 | 1,316,483,721 | 7,790,292,419 |
| 2021/08/02 | 4.940 | 5.680 | 4.920 | 5.590 | 867,145,524 | 4,580,696,230 |
| 2021/07/01 | 4.780 | 5.420 | 4.710 | 4.930 | 1,185,369,554 | 5,879,432,987 |
| 2021/06/01 | 4.690 | 5.200 | 4.580 | 4.770 | 1,221,345,885 | 5,874,673,706 |
| 2021/05/06 | 4.650 | 4.850 | 4.630 | 4.690 | 509,046,937 | 2,395,065,838 |
| 2021/04/01 | 4.740 | 4.890 | 4.430 | 4.630 | 509,146,469 | 2,378,986,876 |
| 2021/03/01 | 4.820 | 5.060 | 4.600 | 4.780 | 1,071,277,169 | 5,158,199,568 |
| 2021/02/01 | 4.410 | 4.900 | 4.250 | 4.770 | 611,731,988 | 2,803,261,835 |
| 2021/01/04 | 4.590 | 5.100 | 4.380 | 4.410 | 1,168,873,780 | 5,400,196,863 |
| 2020/12/01 | 4.650 | 4.740 | 4.340 | 4.570 | 683,777,153 | 3,128,280,474 |
| 2020/11/02 | 4.190 | 4.970 | 4.130 | 4.630 | 1,343,811,253 | 6,020,274,413 |
| 2020/10/09 | 4.220 | 4.360 | 4.160 | 4.180 | 225,723,770 | 954,811,547 |
| 2020/09/01 | 4.410 | 4.460 | 4.160 | 4.180 | 377,282,920 | 1,623,259,763 |
| 2020/08/03 | 4.480 | 4.770 | 4.390 | 4.440 | 695,346,784 | 3,142,967,463 |
| 2020/07/01 | 4.200 | 4.970 | 4.150 | 4.510 | 1,459,758,020 | 6,506,871,374 |
| 2020/06/01 | 4.070 | 4.320 | 4.030 | 4.200 | 609,095,660 | 2,530,792,467 |
| 2020/05/06 | 4.160 | 4.240 | 3.950 | 4.050 | 440,634,654 | 1,806,602,081 |
| 2020/04/01 | 4.470 | 4.480 | 4.050 | 4.180 | 349,049,542 | 1,499,167,782 |
| 2020/03/02 | 4.520 | 4.920 | 4.240 | 4.480 | 848,803,634 | 3,853,568,498 |
| 2020/02/03 | 4.680 | 4.950 | 4.220 | 4.540 | 768,528,229 | 3,533,308,532 |
| 2020/01/02 | 5.800 | 5.940 | 5.130 | 5.200 | 605,477,256 | 3,340,720,759 |
| 2019/12/02 | 5.600 | 5.950 | 5.530 | 5.770 | 476,722,355 | 2,723,276,452 |
| 2019/11/01 | 5.780 | 6.070 | 5.480 | 5.570 | 375,058,523 | 2,147,210,044 |
| 2019/10/08 | 5.670 | 6.050 | 5.670 | 5.810 | 326,422,324 | 1,893,249,479 |
| 2019/09/02 | 5.730 | 6.290 | 5.670 | 5.690 | 734,809,671 | 4,294,962,526 |
| 2019/08/01 | 7.190 | 7.350 | 5.560 | 5.740 | 1,337,437,910 | 8,639,848,898 |
| 2019/07/01 | 6.950 | 7.780 | 6.270 | 7.280 | 984,954,971 | 6,963,631,644 |
| 2019/06/03 | 7.570 | 7.660 | 6.200 | 6.820 | 926,870,442 | 6,546,022,496 |
| 2019/05/06 | 7.260 | 7.920 | 6.900 | 7.570 | 1,277,951,939 | 9,472,818,747 |
| 2019/04/01 | 7.250 | 9.200 | 7.210 | 8.070 | 2,251,412,703 | 17,859,331,266 |
| 2019/03/01 | 6.010 | 7.680 | 5.950 | 7.270 | 1,125,635,481 | 7,572,712,698 |
| 2019/02/01 | 5.400 | 6.250 | 5.320 | 5.970 | 244,746,363 | 1,403,620,391 |
| 2019/01/02 | 5.160 | 5.570 | 5.050 | 5.370 | 175,153,196 | 926,122,523 |
| 2018/12/03 | 5.750 | 5.770 | 5.050 | 5.180 | 124,258,608 | 675,656,181 |
| 2018/11/01 | 5.420 | 5.970 | 5.300 | 5.570 | 306,526,991 | 1,705,822,704 |