日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.620 | 5.650 | 5.020 | 5.060 | 46,901,955 | 250,339,184 |
| 2026/03/02 | 5.500 | 6.240 | 5.150 | 5.500 | 667,858,148 | 3,738,335,983 |
| 2026/02/02 | 5.250 | 5.580 | 5.230 | 5.540 | 126,771,112 | 684,564,004 |
| 2026/01/05 | 5.200 | 5.810 | 5.200 | 5.240 | 327,647,038 | 1,757,007,241 |
| 2025/12/01 | 5.500 | 5.650 | 4.930 | 5.210 | 221,358,797 | 1,178,182,197 |
| 2025/11/03 | 5.560 | 6.240 | 5.320 | 5.470 | 321,385,890 | 1,815,026,813 |
| 2025/10/09 | 6.150 | 6.410 | 5.450 | 5.550 | 369,749,966 | 2,177,827,299 |
| 2025/09/01 | 6.730 | 7.300 | 5.650 | 6.090 | 706,992,313 | 4,554,797,976 |
| 2025/08/01 | 6.480 | 7.650 | 6.250 | 6.710 | 822,588,028 | 5,570,977,419 |
| 2025/07/01 | 5.580 | 7.130 | 5.460 | 6.500 | 885,881,898 | 5,463,676,605 |
| 2025/06/03 | 4.720 | 5.780 | 4.650 | 5.690 | 754,873,635 | 3,932,891,638 |
| 2025/05/06 | 4.720 | 5.350 | 4.600 | 4.770 | 431,203,651 | 2,095,649,743 |
| 2025/04/01 | 5.000 | 5.080 | 3.880 | 4.700 | 301,636,270 | 1,407,133,199 |
| 2025/03/03 | 5.700 | 6.440 | 5.020 | 5.080 | 876,532,286 | 4,873,519,510 |
| 2025/02/05 | 4.750 | 6.220 | 4.720 | 5.670 | 851,597,389 | 4,547,530,057 |
| 2025/01/02 | 5.660 | 6.810 | 4.680 | 4.690 | 1,046,228,009 | 5,712,404,929 |
| 2024/12/02 | 4.780 | 6.140 | 4.740 | 5.660 | 1,228,840,939 | 6,549,722,204 |
| 2024/11/01 | 4.470 | 6.490 | 4.180 | 4.800 | 937,119,827 | 4,671,542,337 |
| 2024/10/08 | 4.660 | 4.660 | 3.820 | 4.480 | 348,029,997 | 1,533,072,136 |
| 2024/09/02 | 3.510 | 4.260 | 3.400 | 4.240 | 356,153,196 | 1,372,080,187 |
| 2024/08/01 | 3.580 | 3.590 | 3.260 | 3.510 | 101,800,723 | 354,775,519 |
| 2024/07/01 | 3.520 | 3.860 | 3.340 | 3.560 | 128,124,049 | 457,402,854 |
| 2024/06/03 | 4.060 | 4.060 | 3.450 | 3.610 | 164,116,181 | 622,820,906 |
| 2024/05/06 | 4.240 | 4.320 | 4.000 | 4.070 | 143,984,850 | 598,617,013 |
| 2024/04/01 | 4.660 | 4.810 | 3.710 | 4.250 | 208,992,462 | 910,684,653 |
| 2024/03/01 | 4.440 | 5.250 | 4.400 | 4.660 | 568,208,602 | 2,663,477,821 |
| 2024/02/01 | 4.180 | 4.500 | 3.200 | 4.240 | 247,304,121 | 996,635,607 |
| 2024/01/02 | 5.870 | 5.980 | 4.150 | 4.180 | 306,932,973 | 1,548,476,848 |
| 2023/12/01 | 5.760 | 6.710 | 5.490 | 5.850 | 895,837,898 | 5,332,475,087 |
| 2023/11/01 | 5.280 | 6.250 | 5.230 | 5.760 | 265,889,342 | 1,496,956,995 |
| 2023/10/09 | 5.620 | 5.720 | 5.160 | 5.280 | 132,872,529 | 723,490,920 |
| 2023/09/01 | 5.350 | 5.510 | 5.210 | 5.370 | 83,431,047 | 447,190,411 |
| 2023/08/01 | 5.760 | 5.840 | 5.120 | 5.350 | 113,133,893 | 624,216,254 |
| 2023/07/03 | 5.890 | 5.980 | 5.590 | 5.760 | 157,959,393 | 916,954,276 |
| 2023/06/01 | 5.850 | 6.030 | 5.580 | 5.890 | 208,200,111 | 1,215,368,147 |
| 2023/05/04 | 5.740 | 6.180 | 5.500 | 5.860 | 316,167,202 | 1,840,093,115 |
| 2023/04/03 | 6.450 | 7.690 | 5.390 | 5.730 | 770,332,114 | 4,864,647,299 |
| 2023/03/01 | 6.830 | 6.830 | 6.110 | 6.440 | 327,171,672 | 2,143,792,380 |
| 2023/02/01 | 6.400 | 7.180 | 6.310 | 6.830 | 779,860,245 | 5,209,466,436 |
| 2023/01/03 | 5.750 | 6.450 | 5.730 | 6.410 | 356,028,520 | 2,166,433,544 |
| 2022/12/01 | 6.110 | 6.600 | 5.560 | 5.770 | 417,031,472 | 2,506,359,146 |
| 2022/11/01 | 5.810 | 6.490 | 5.790 | 6.060 | 529,922,721 | 3,199,408,428 |
| 2022/10/10 | 5.370 | 6.300 | 5.170 | 5.790 | 391,391,854 | 2,214,299,414 |
| 2022/09/01 | 6.880 | 7.110 | 5.310 | 5.310 | 844,092,054 | 5,193,276,362 |
| 2022/08/01 | 6.750 | 9.700 | 6.180 | 7.240 | 1,758,834,526 | 13,134,096,822 |
| 2022/07/01 | 6.010 | 7.700 | 5.620 | 6.720 | 925,057,249 | 6,024,435,334 |
| 2022/06/01 | 5.300 | 6.360 | 5.270 | 6.080 | 616,738,610 | 3,547,788,854 |
| 2022/05/05 | 4.490 | 5.420 | 4.430 | 5.330 | 192,029,961 | 944,307,333 |
| 2022/04/01 | 5.810 | 5.940 | 4.060 | 4.480 | 251,490,892 | 1,275,687,549 |
| 2022/03/01 | 6.220 | 7.010 | 5.340 | 5.860 | 823,686,377 | 5,030,664,547 |
| 2022/02/07 | 6.010 | 6.730 | 5.930 | 6.240 | 525,218,604 | 3,270,798,856 |
| 2022/01/04 | 7.800 | 8.500 | 5.530 | 6.000 | 1,300,177,572 | 9,045,985,457 |
| 2021/12/01 | 6.990 | 10.960 | 6.260 | 7.820 | 1,715,686,296 | 13,738,358,015 |
| 2021/11/01 | 6.290 | 7.280 | 6.240 | 6.990 | 630,633,294 | 4,225,243,069 |
| 2021/10/08 | 6.400 | 6.620 | 5.800 | 6.440 | 253,644,383 | 1,601,764,278 |
| 2021/09/01 | 6.410 | 6.730 | 6.050 | 6.260 | 319,943,033 | 2,035,637,547 |
| 2021/08/02 | 7.100 | 8.070 | 6.200 | 6.410 | 1,056,300,303 | 7,336,005,604 |
| 2021/07/01 | 6.030 | 7.260 | 5.740 | 7.000 | 907,248,238 | 5,903,917,908 |
| 2021/06/01 | 6.560 | 6.900 | 5.810 | 6.030 | 580,797,814 | 3,673,546,173 |
| 2021/05/06 | 5.530 | 6.930 | 5.510 | 6.610 | 714,185,748 | 4,388,671,421 |
| 2021/04/01 | 5.280 | 7.400 | 5.230 | 5.510 | 1,196,022,224 | 7,002,710,121 |
| 2021/03/01 | 5.090 | 6.240 | 4.980 | 5.280 | 619,996,608 | 3,346,431,691 |
| 2021/02/01 | 5.480 | 5.580 | 4.440 | 5.040 | 359,228,570 | 1,844,638,706 |
| 2021/01/04 | 7.280 | 9.000 | 5.770 | 5.870 | 1,180,571,086 | 8,240,386,180 |
| 2020/12/01 | 5.840 | 6.620 | 5.260 | 6.620 | 389,526,796 | 2,370,270,553 |
| 2020/11/02 | 5.300 | 6.360 | 5.300 | 5.850 | 428,826,571 | 2,445,383,521 |
| 2020/10/09 | 5.460 | 6.060 | 5.330 | 5.360 | 207,251,562 | 1,150,764,298 |
| 2020/09/01 | 5.550 | 6.280 | 5.130 | 5.380 | 513,400,412 | 2,867,341,301 |
| 2020/08/03 | 5.050 | 6.110 | 5.050 | 5.530 | 451,293,907 | 2,452,782,384 |
| 2020/07/01 | 4.570 | 5.250 | 4.510 | 5.060 | 265,264,472 | 1,285,869,528 |
| 2020/06/01 | 4.750 | 4.900 | 4.510 | 4.550 | 89,653,792 | 419,355,612 |
| 2020/05/06 | 4.720 | 5.060 | 4.610 | 4.740 | 113,232,322 | 541,533,579 |
| 2020/04/01 | 5.030 | 5.610 | 4.600 | 4.750 | 301,380,535 | 1,506,149,223 |
| 2020/03/02 | 5.000 | 6.470 | 4.950 | 5.010 | 718,103,543 | 3,847,239,731 |
| 2020/02/03 | 4.760 | 5.600 | 4.300 | 4.920 | 384,919,191 | 1,884,179,439 |
| 2020/01/02 | 4.740 | 5.950 | 4.650 | 5.290 | 362,119,880 | 1,867,633,281 |
| 2019/12/02 | 4.410 | 4.780 | 4.330 | 4.730 | 123,494,986 | 563,445,873 |
| 2019/11/01 | 4.510 | 4.780 | 4.290 | 4.410 | 117,291,824 | 527,519,978 |
| 2019/10/08 | 4.460 | 4.720 | 4.310 | 4.470 | 70,835,483 | 318,051,318 |
| 2019/09/02 | 4.680 | 5.130 | 4.440 | 4.440 | 110,656,619 | 517,043,052 |
| 2019/08/01 | 4.630 | 4.870 | 4.070 | 4.640 | 98,814,334 | 449,852,255 |
| 2019/07/01 | 5.060 | 5.270 | 4.620 | 4.650 | 85,548,682 | 419,188,541 |
| 2019/06/03 | 4.910 | 5.200 | 4.780 | 4.990 | 105,172,809 | 522,708,860 |
| 2019/05/06 | 5.100 | 5.250 | 4.680 | 4.890 | 120,642,188 | 600,798,096 |
| 2019/04/01 | 5.520 | 6.800 | 5.100 | 5.190 | 417,942,248 | 2,362,418,556 |
| 2019/03/01 | 5.260 | 6.300 | 5.190 | 5.500 | 524,834,682 | 2,919,392,918 |
| 2019/02/01 | 4.340 | 5.640 | 4.340 | 5.250 | 228,133,868 | 1,116,144,949 |
| 2019/01/02 | 4.150 | 5.330 | 4.000 | 4.340 | 381,143,985 | 1,697,996,453 |
| 2018/12/03 | 4.270 | 4.960 | 3.970 | 4.090 | 191,070,429 | 825,901,929 |
| 2018/11/01 | 3.820 | 4.510 | 3.810 | 4.190 | 148,343,985 | 605,614,318 |