日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.100 | 5.170 | 4.890 | 4.900 | 21,553,001 | 108,088,300 |
| 2026/03/02 | 5.400 | 5.480 | 4.650 | 5.060 | 188,141,015 | 968,455,874 |
| 2026/02/02 | 5.590 | 5.800 | 5.420 | 5.450 | 189,412,875 | 1,054,082,649 |
| 2026/01/05 | 5.350 | 6.000 | 5.320 | 5.640 | 297,879,986 | 1,661,425,621 |
| 2025/12/01 | 5.640 | 5.720 | 5.170 | 5.360 | 229,820,301 | 1,257,691,597 |
| 2025/11/03 | 5.710 | 5.990 | 5.470 | 5.650 | 184,523,454 | 1,052,706,305 |
| 2025/10/09 | 5.420 | 5.930 | 5.260 | 5.710 | 195,141,261 | 1,088,888,236 |
| 2025/09/01 | 5.920 | 6.230 | 5.320 | 5.450 | 310,505,445 | 1,779,196,199 |
| 2025/08/01 | 5.620 | 6.080 | 5.540 | 5.900 | 407,699,492 | 2,358,541,561 |
| 2025/07/01 | 5.640 | 5.770 | 5.530 | 5.590 | 259,641,054 | 1,462,428,236 |
| 2025/06/03 | 5.970 | 6.130 | 5.420 | 5.660 | 396,221,016 | 2,296,100,787 |
| 2025/05/06 | 5.310 | 7.320 | 5.310 | 5.990 | 724,504,943 | 4,334,350,821 |
| 2025/04/01 | 5.350 | 5.740 | 4.720 | 5.290 | 351,492,096 | 1,854,120,806 |
| 2025/03/03 | 5.280 | 5.460 | 5.130 | 5.310 | 218,021,639 | 1,154,424,578 |
| 2025/02/05 | 5.260 | 5.490 | 5.120 | 5.260 | 196,437,421 | 1,037,680,676 |
| 2025/01/02 | 5.640 | 5.960 | 4.910 | 5.210 | 193,140,332 | 1,048,752,002 |
| 2024/12/02 | 5.930 | 7.950 | 5.490 | 5.700 | 747,457,252 | 4,684,688,326 |
| 2024/11/01 | 5.430 | 6.570 | 5.300 | 5.940 | 476,964,103 | 2,771,161,438 |
| 2024/10/07 | 5.190 | 6.100 | 4.920 | 5.470 | 220,483,000 | 1,195,017,860 |
| 2024/09/02 | 4.460 | 5.630 | 4.270 | 5.580 | 99,557,512 | 496,294,197 |
| 2024/08/01 | 4.760 | 4.850 | 4.230 | 4.470 | 57,977,598 | 265,392,454 |
| 2024/07/01 | 4.810 | 4.930 | 4.300 | 4.770 | 80,065,034 | 376,505,822 |
| 2024/06/03 | 5.420 | 5.440 | 4.710 | 4.800 | 86,005,312 | 437,982,051 |
| 2024/05/06 | 5.600 | 5.810 | 5.310 | 5.420 | 77,078,814 | 426,631,235 |
| 2024/04/01 | 5.820 | 6.050 | 5.140 | 5.570 | 131,986,229 | 745,062,262 |
| 2024/03/01 | 5.660 | 6.300 | 5.170 | 5.850 | 322,972,685 | 1,855,478,075 |
| 2024/02/01 | 5.470 | 5.540 | 4.150 | 5.540 | 176,257,456 | 912,132,334 |
| 2024/01/02 | 6.250 | 6.340 | 5.450 | 5.540 | 139,636,869 | 823,159,342 |
| 2023/12/01 | 6.680 | 6.810 | 5.990 | 6.260 | 115,254,655 | 741,663,704 |
| 2023/11/01 | 6.400 | 6.790 | 6.190 | 6.700 | 129,777,050 | 846,146,366 |
| 2023/10/09 | 6.560 | 6.610 | 5.890 | 6.250 | 83,626,615 | 529,147,406 |
| 2023/09/01 | 6.620 | 7.200 | 6.480 | 6.570 | 189,257,881 | 1,271,339,815 |
| 2023/08/01 | 7.390 | 7.440 | 6.490 | 6.610 | 156,177,985 | 1,090,512,780 |
| 2023/07/03 | 6.880 | 7.450 | 6.800 | 7.400 | 173,033,031 | 1,234,158,093 |
| 2023/06/01 | 6.780 | 8.100 | 6.700 | 6.880 | 291,780,357 | 2,076,017,240 |
| 2023/05/04 | 7.230 | 7.570 | 6.770 | 6.810 | 134,389,966 | 953,496,808 |
| 2023/04/03 | 7.610 | 8.020 | 6.850 | 7.350 | 153,148,301 | 1,142,103,454 |
| 2023/03/01 | 7.770 | 7.870 | 7.110 | 7.600 | 159,506,686 | 1,210,256,980 |
| 2023/02/01 | 7.140 | 8.120 | 7.110 | 7.820 | 272,813,982 | 2,059,063,529 |
| 2023/01/03 | 7.000 | 7.320 | 6.430 | 7.100 | 312,008,386 | 2,172,358,387 |
| 2022/12/01 | 6.200 | 7.110 | 6.160 | 6.960 | 358,581,142 | 2,369,324,895 |
| 2022/11/01 | 5.690 | 6.240 | 5.690 | 6.110 | 143,286,842 | 850,049,190 |
| 2022/10/10 | 5.810 | 6.080 | 5.410 | 5.690 | 97,158,645 | 558,419,312 |
| 2022/09/01 | 6.570 | 6.630 | 5.750 | 5.800 | 173,606,306 | 1,074,189,018 |
| 2022/08/01 | 6.690 | 6.840 | 6.120 | 6.600 | 222,472,397 | 1,459,975,105 |
| 2022/07/01 | 7.420 | 7.490 | 6.220 | 6.690 | 350,197,448 | 2,435,623,250 |
| 2022/06/01 | 6.980 | 8.180 | 6.480 | 7.530 | 754,204,399 | 5,500,035,579 |
| 2022/05/05 | 5.750 | 7.200 | 5.700 | 7.020 | 395,806,721 | 2,540,089,632 |
| 2022/04/01 | 6.170 | 7.160 | 5.060 | 5.760 | 329,208,285 | 1,987,595,020 |
| 2022/03/01 | 6.520 | 6.730 | 5.520 | 6.250 | 137,899,038 | 862,558,482 |
| 2022/02/07 | 6.220 | 7.000 | 6.200 | 6.480 | 89,226,769 | 577,743,329 |
| 2022/01/04 | 7.190 | 7.340 | 6.050 | 6.200 | 145,124,741 | 971,610,140 |
| 2021/12/01 | 6.840 | 7.850 | 6.830 | 7.200 | 471,314,931 | 3,384,041,204 |
| 2021/11/01 | 6.810 | 7.140 | 6.570 | 6.830 | 171,622,422 | 1,173,468,310 |
| 2021/10/08 | 7.280 | 7.850 | 6.810 | 6.890 | 244,395,929 | 1,761,483,658 |
| 2021/09/01 | 6.880 | 8.080 | 6.750 | 7.270 | 429,120,763 | 3,108,979,927 |
| 2021/08/02 | 7.550 | 8.170 | 6.780 | 6.880 | 414,327,892 | 3,043,238,366 |
| 2021/07/01 | 8.600 | 9.950 | 7.450 | 7.660 | 736,285,118 | 6,195,839,267 |
| 2021/06/01 | 9.120 | 11.200 | 8.120 | 8.570 | 1,131,685,805 | 10,470,922,910 |
| 2021/05/06 | 7.140 | 9.590 | 6.800 | 9.420 | 866,141,505 | 7,134,840,647 |
| 2021/04/01 | 6.690 | 8.590 | 6.310 | 7.160 | 796,783,502 | 5,726,881,420 |
| 2021/03/01 | 6.400 | 7.980 | 6.090 | 6.690 | 1,033,450,937 | 7,017,131,862 |
| 2021/02/01 | 7.310 | 7.630 | 6.200 | 6.380 | 398,684,051 | 2,742,946,270 |
| 2021/01/04 | 10.850 | 11.800 | 7.260 | 7.470 | 957,238,776 | 8,945,396,361 |
| 2020/12/01 | 6.450 | 13.130 | 6.080 | 10.730 | 2,083,172,972 | 18,951,666,112 |
| 2020/11/02 | 4.490 | 8.240 | 4.470 | 6.520 | 920,950,334 | 5,461,235,480 |
| 2020/10/09 | 4.550 | 4.860 | 4.400 | 4.500 | 58,564,921 | 268,080,925 |
| 2020/09/01 | 5.190 | 5.190 | 4.460 | 4.520 | 104,565,754 | 506,098,249 |
| 2020/08/03 | 4.820 | 5.590 | 4.790 | 5.200 | 238,744,273 | 1,217,595,792 |
| 2020/07/01 | 4.246 | 5.530 | 4.246 | 4.760 | 357,039,438 | 1,676,478,681 |
| 2020/06/01 | 4.139 | 4.377 | 3.962 | 4.262 | 115,406,391 | 482,975,746 |
| 2020/05/06 | 3.739 | 4.269 | 3.700 | 4.123 | 129,716,495 | 513,385,458 |
| 2020/04/01 | 3.431 | 3.823 | 3.400 | 3.739 | 127,770,948 | 459,751,813 |
| 2020/03/02 | 3.385 | 3.608 | 3.239 | 3.454 | 90,275,162 | 308,876,466 |
| 2020/02/03 | 3.315 | 3.600 | 3.131 | 3.346 | 81,791,589 | 273,838,239 |
| 2020/01/02 | 3.892 | 4.031 | 3.615 | 3.685 | 64,133,035 | 244,074,297 |
| 2019/12/02 | 3.592 | 3.885 | 3.569 | 3.885 | 67,620,375 | 252,409,954 |
| 2019/11/01 | 3.885 | 4.000 | 3.562 | 3.592 | 36,435,577 | 136,988,660 |
| 2019/10/08 | 4.092 | 4.139 | 3.846 | 3.885 | 27,805,087 | 110,956,199 |
| 2019/09/02 | 4.139 | 4.362 | 4.015 | 4.069 | 82,873,346 | 343,613,610 |
| 2019/08/01 | 4.415 | 4.415 | 3.877 | 4.192 | 52,557,937 | 222,044,144 |
| 2019/07/01 | 4.692 | 5.108 | 4.285 | 4.408 | 138,067,692 | 638,321,457 |
| 2019/06/03 | 4.662 | 4.792 | 4.115 | 4.608 | 124,222,009 | 564,495,864 |
| 2019/05/06 | 4.077 | 4.892 | 3.915 | 4.662 | 208,699,085 | 915,458,536 |
| 2019/04/01 | 4.739 | 5.069 | 4.139 | 4.215 | 128,076,584 | 581,531,729 |
| 2019/03/01 | 4.277 | 4.985 | 4.215 | 4.739 | 173,826,676 | 791,606,682 |
| 2019/02/01 | 3.485 | 4.308 | 3.462 | 4.269 | 75,415,899 | 292,689,104 |
| 2019/01/02 | 3.669 | 3.985 | 3.354 | 3.462 | 55,342,749 | 200,202,394 |
| 2018/12/03 | 4.031 | 4.100 | 3.631 | 3.662 | 40,773,048 | 157,220,873 |
| 2018/11/01 | 3.639 | 4.315 | 3.631 | 3.915 | 77,233,584 | 299,280,138 |