日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.110 | 5.160 | 4.960 | 4.970 | 33,911,239 | 171,251,756 |
| 2026/03/02 | 5.650 | 5.800 | 4.860 | 5.030 | 322,808,783 | 1,722,184,857 |
| 2026/02/02 | 6.180 | 6.240 | 5.720 | 5.790 | 308,330,005 | 1,844,584,254 |
| 2026/01/05 | 5.010 | 6.880 | 5.010 | 6.180 | 1,130,348,146 | 6,522,108,802 |
| 2025/12/01 | 5.220 | 5.340 | 4.990 | 5.020 | 199,994,237 | 1,028,470,363 |
| 2025/11/03 | 5.330 | 5.540 | 5.150 | 5.210 | 171,852,138 | 912,105,222 |
| 2025/10/09 | 5.300 | 5.570 | 5.240 | 5.350 | 201,578,649 | 1,081,469,451 |
| 2025/09/01 | 5.490 | 5.610 | 5.230 | 5.280 | 241,069,735 | 1,302,379,243 |
| 2025/08/01 | 5.730 | 6.390 | 5.380 | 5.500 | 424,158,693 | 2,438,912,484 |
| 2025/07/01 | 5.110 | 5.880 | 5.070 | 5.700 | 322,576,116 | 1,754,814,071 |
| 2025/06/03 | 5.080 | 5.150 | 4.870 | 5.110 | 168,386,633 | 850,773,463 |
| 2025/05/06 | 5.110 | 5.230 | 4.950 | 5.090 | 228,784,211 | 1,165,655,555 |
| 2025/04/01 | 5.350 | 5.960 | 4.720 | 5.090 | 419,567,769 | 2,215,317,820 |
| 2025/03/03 | 5.360 | 5.740 | 5.280 | 5.360 | 246,993,828 | 1,342,411,455 |
| 2025/02/05 | 5.020 | 5.650 | 4.980 | 5.340 | 247,673,460 | 1,299,666,481 |
| 2025/01/02 | 5.080 | 5.160 | 4.490 | 5.050 | 233,414,709 | 1,154,235,736 |
| 2024/12/02 | 5.300 | 5.960 | 5.070 | 5.070 | 338,441,658 | 1,810,662,870 |
| 2024/11/01 | 5.540 | 5.680 | 5.010 | 5.260 | 343,157,777 | 1,843,615,156 |
| 2024/10/07 | 4.830 | 5.570 | 4.570 | 5.160 | 386,521,959 | 1,945,171,758 |
| 2024/09/02 | 4.000 | 5.060 | 3.830 | 5.060 | 561,878,343 | 2,521,429,064 |
| 2024/08/01 | 4.500 | 4.570 | 3.870 | 4.000 | 205,398,785 | 869,863,854 |
| 2024/07/01 | 4.040 | 4.740 | 3.780 | 4.500 | 419,548,657 | 1,789,375,022 |
| 2024/06/03 | 4.550 | 4.550 | 3.920 | 4.010 | 130,940,240 | 557,478,071 |
| 2024/05/06 | 4.860 | 4.900 | 4.430 | 4.500 | 149,091,184 | 696,628,557 |
| 2024/04/01 | 4.580 | 4.920 | 4.500 | 4.760 | 168,550,986 | 790,504,124 |
| 2024/03/01 | 4.650 | 4.950 | 4.450 | 4.560 | 162,653,452 | 756,745,185 |
| 2024/02/01 | 4.430 | 4.880 | 3.630 | 4.670 | 225,714,696 | 993,708,949 |
| 2024/01/02 | 4.810 | 5.160 | 4.340 | 4.440 | 191,889,433 | 899,481,717 |
| 2023/12/01 | 5.150 | 5.330 | 4.650 | 4.800 | 160,546,114 | 799,921,013 |
| 2023/11/01 | 5.120 | 5.240 | 5.040 | 5.150 | 101,295,472 | 520,405,487 |
| 2023/10/09 | 5.470 | 5.500 | 4.990 | 5.130 | 88,333,786 | 465,739,886 |
| 2023/09/01 | 5.560 | 5.770 | 5.430 | 5.470 | 103,877,572 | 577,299,606 |
| 2023/08/01 | 6.160 | 6.250 | 5.530 | 5.580 | 137,233,994 | 806,935,884 |
| 2023/07/03 | 5.750 | 6.190 | 5.670 | 6.160 | 127,344,338 | 756,743,728 |
| 2023/06/01 | 6.040 | 6.180 | 5.620 | 5.720 | 124,803,031 | 735,089,852 |
| 2023/05/04 | 6.480 | 6.780 | 5.970 | 6.080 | 143,588,589 | 908,556,796 |
| 2023/04/03 | 6.200 | 6.530 | 5.770 | 6.510 | 137,063,943 | 856,992,303 |
| 2023/03/01 | 6.100 | 6.480 | 5.760 | 6.190 | 165,151,733 | 1,012,793,002 |
| 2023/02/01 | 5.940 | 6.330 | 5.850 | 6.110 | 146,966,963 | 890,252,378 |
| 2023/01/03 | 5.950 | 6.150 | 5.610 | 5.930 | 137,348,775 | 811,731,260 |
| 2022/12/01 | 5.470 | 6.380 | 5.450 | 5.970 | 289,756,707 | 1,685,659,642 |
| 2022/11/01 | 4.940 | 5.520 | 4.910 | 5.410 | 117,263,556 | 609,184,173 |
| 2022/10/10 | 5.300 | 5.860 | 4.860 | 4.920 | 124,457,084 | 651,532,834 |
| 2022/09/01 | 5.910 | 5.970 | 5.210 | 5.230 | 108,335,626 | 604,512,793 |
| 2022/08/01 | 6.210 | 6.290 | 5.790 | 5.880 | 147,322,213 | 890,194,472 |
| 2022/07/01 | 6.740 | 6.850 | 6.130 | 6.250 | 332,682,655 | 2,159,942,137 |
| 2022/06/01 | 6.400 | 6.980 | 6.030 | 6.750 | 315,759,255 | 2,065,065,527 |
| 2022/05/05 | 5.570 | 7.280 | 5.320 | 6.400 | 325,398,721 | 1,998,761,643 |
| 2022/04/01 | 5.850 | 7.140 | 4.730 | 5.570 | 273,589,407 | 1,592,974,322 |
| 2022/03/01 | 6.840 | 7.070 | 5.820 | 5.850 | 114,122,996 | 729,816,559 |
| 2022/02/07 | 6.930 | 7.270 | 6.770 | 6.850 | 80,579,911 | 560,433,281 |
| 2022/01/04 | 7.230 | 7.400 | 6.470 | 6.830 | 99,471,414 | 694,559,148 |
| 2021/12/01 | 7.110 | 7.410 | 7.030 | 7.160 | 94,387,042 | 677,462,993 |
| 2021/11/01 | 7.550 | 8.250 | 7.080 | 7.150 | 122,365,467 | 918,658,743 |
| 2021/10/08 | 7.570 | 8.300 | 7.250 | 7.610 | 92,745,066 | 712,513,969 |
| 2021/09/01 | 8.190 | 8.550 | 7.400 | 7.570 | 92,531,370 | 733,542,435 |
| 2021/08/02 | 7.780 | 8.580 | 7.600 | 8.220 | 95,472,646 | 768,077,437 |
| 2021/07/01 | 8.730 | 8.990 | 7.660 | 7.780 | 113,848,248 | 943,801,975 |
| 2021/06/01 | 9.290 | 9.400 | 8.300 | 8.730 | 158,593,735 | 1,416,242,053 |
| 2021/05/06 | 8.810 | 9.500 | 8.500 | 9.290 | 132,865,180 | 1,199,108,249 |
| 2021/04/01 | 8.590 | 10.200 | 8.150 | 8.720 | 291,255,741 | 2,596,544,931 |
| 2021/03/01 | 8.480 | 9.000 | 7.950 | 8.610 | 157,654,268 | 1,341,637,820 |
| 2021/02/01 | 8.030 | 9.160 | 7.800 | 8.570 | 83,843,620 | 703,447,971 |
| 2021/01/04 | 8.800 | 9.050 | 7.420 | 8.100 | 151,479,093 | 1,263,714,333 |
| 2020/12/01 | 8.780 | 9.230 | 8.150 | 8.820 | 102,444,690 | 895,878,814 |
| 2020/11/02 | 8.320 | 8.970 | 7.900 | 8.790 | 152,929,325 | 1,299,134,615 |
| 2020/10/09 | 8.650 | 9.630 | 8.280 | 8.320 | 154,481,260 | 1,347,076,587 |
| 2020/09/01 | 10.240 | 10.880 | 8.330 | 8.570 | 343,968,690 | 3,269,422,398 |
| 2020/08/03 | 9.950 | 10.780 | 9.240 | 10.170 | 398,043,296 | 3,994,364,475 |
| 2020/07/01 | 8.000 | 11.180 | 7.830 | 9.840 | 911,660,468 | 8,398,672,061 |
| 2020/06/01 | 8.250 | 9.520 | 7.740 | 7.980 | 1,250,284,234 | 10,468,004,749 |
| 2020/05/06 | 4.160 | 8.960 | 4.160 | 8.120 | 853,211,249 | 5,417,891,431 |
| 2020/04/01 | 3.800 | 3.940 | 3.770 | 3.780 | 75,097,957 | 287,061,940 |
| 2020/03/02 | 3.910 | 4.400 | 3.770 | 3.800 | 237,012,268 | 940,938,703 |
| 2020/02/03 | 3.990 | 4.320 | 3.600 | 3.880 | 170,857,721 | 674,460,853 |
| 2020/01/02 | 4.570 | 4.730 | 4.390 | 4.430 | 111,586,804 | 505,488,222 |
| 2019/12/02 | 4.480 | 4.710 | 4.400 | 4.540 | 91,357,415 | 414,077,483 |
| 2019/11/01 | 4.860 | 5.290 | 4.440 | 4.460 | 132,682,567 | 631,900,725 |
| 2019/10/08 | 4.670 | 5.020 | 4.630 | 4.890 | 104,807,739 | 503,339,166 |
| 2019/09/02 | 4.780 | 5.230 | 4.650 | 4.670 | 224,636,455 | 1,085,555,668 |
| 2019/08/01 | 5.110 | 5.180 | 4.370 | 4.730 | 141,679,909 | 686,793,358 |
| 2019/07/01 | 5.300 | 5.660 | 4.900 | 5.110 | 190,383,200 | 998,083,926 |
| 2019/06/03 | 5.500 | 5.510 | 4.940 | 5.240 | 198,682,167 | 1,052,518,779 |
| 2019/05/06 | 5.300 | 7.000 | 5.190 | 5.450 | 804,170,202 | 4,611,916,108 |
| 2019/04/01 | 5.370 | 6.180 | 5.120 | 5.530 | 421,153,582 | 2,337,402,380 |
| 2019/03/01 | 4.860 | 6.060 | 4.740 | 5.380 | 648,221,951 | 3,409,647,462 |
| 2019/02/01 | 4.140 | 4.940 | 4.130 | 4.860 | 172,645,602 | 779,926,507 |
| 2019/01/02 | 4.160 | 4.610 | 4.120 | 4.130 | 133,756,479 | 569,133,818 |
| 2018/12/03 | 4.390 | 4.580 | 4.090 | 4.140 | 105,658,479 | 454,331,459 |
| 2018/11/01 | 4.140 | 5.080 | 4.060 | 4.300 | 445,203,924 | 1,956,671,245 |