日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.870 | 4.880 | 4.610 | 4.610 | 22,641,705 | 107,378,285 |
| 2026/03/02 | 5.220 | 5.220 | 4.460 | 4.820 | 240,905,213 | 1,187,662,700 |
| 2026/02/02 | 5.350 | 5.590 | 5.260 | 5.300 | 225,303,623 | 1,211,006,973 |
| 2026/01/05 | 5.180 | 5.550 | 5.060 | 5.360 | 438,792,800 | 2,320,116,930 |
| 2025/12/01 | 5.120 | 5.740 | 4.860 | 5.160 | 678,270,288 | 3,540,570,903 |
| 2025/11/03 | 5.130 | 5.810 | 4.850 | 5.120 | 617,164,208 | 3,226,225,897 |
| 2025/10/09 | 4.950 | 5.190 | 4.860 | 5.150 | 184,373,827 | 928,783,153 |
| 2025/09/01 | 5.220 | 5.270 | 4.910 | 4.970 | 292,704,789 | 1,490,599,137 |
| 2025/08/01 | 5.310 | 5.550 | 5.200 | 5.240 | 391,898,755 | 2,086,860,870 |
| 2025/07/01 | 5.790 | 6.020 | 5.200 | 5.310 | 831,442,499 | 4,639,449,144 |
| 2025/06/03 | 5.460 | 6.280 | 5.370 | 5.800 | 910,649,900 | 5,215,747,302 |
| 2025/05/06 | 4.840 | 5.710 | 4.830 | 5.460 | 720,133,298 | 3,751,894,482 |
| 2025/04/01 | 4.850 | 6.880 | 4.390 | 4.830 | 1,568,532,556 | 8,215,189,262 |
| 2025/03/03 | 5.070 | 5.970 | 4.730 | 4.860 | 697,357,109 | 3,596,619,289 |
| 2025/02/05 | 4.470 | 5.450 | 4.350 | 5.140 | 455,951,247 | 2,212,503,426 |
| 2025/01/02 | 4.930 | 5.240 | 4.120 | 4.440 | 464,365,812 | 2,174,392,914 |
| 2024/12/02 | 5.300 | 7.320 | 4.630 | 4.970 | 1,338,703,157 | 7,436,496,037 |
| 2024/11/01 | 4.400 | 5.670 | 4.200 | 5.350 | 525,560,750 | 2,577,875,478 |
| 2024/10/07 | 4.110 | 4.760 | 3.880 | 4.420 | 269,771,678 | 1,157,994,927 |
| 2024/09/02 | 3.530 | 4.390 | 3.490 | 4.340 | 151,862,072 | 597,956,908 |
| 2024/08/01 | 3.830 | 3.860 | 3.380 | 3.540 | 143,287,424 | 523,357,316 |
| 2024/07/01 | 3.660 | 4.090 | 3.590 | 3.820 | 217,787,269 | 825,413,749 |
| 2024/06/03 | 4.120 | 4.200 | 3.560 | 3.670 | 150,013,734 | 583,178,390 |
| 2024/05/06 | 4.240 | 4.420 | 4.080 | 4.120 | 142,235,739 | 599,523,639 |
| 2024/04/01 | 4.260 | 4.400 | 3.510 | 4.230 | 301,831,470 | 1,237,509,027 |
| 2024/03/01 | 4.160 | 4.560 | 4.020 | 4.280 | 284,072,774 | 1,208,729,653 |
| 2024/02/01 | 4.350 | 4.450 | 3.250 | 4.160 | 233,087,850 | 944,588,512 |
| 2024/01/02 | 5.320 | 5.550 | 4.320 | 4.390 | 260,746,930 | 1,276,356,222 |
| 2023/12/01 | 5.990 | 6.320 | 5.150 | 5.320 | 400,621,957 | 2,281,542,045 |
| 2023/11/01 | 5.380 | 6.800 | 5.350 | 6.030 | 888,110,423 | 5,230,970,391 |
| 2023/10/09 | 5.580 | 5.580 | 5.120 | 5.430 | 65,200,532 | 353,875,887 |
| 2023/09/01 | 5.710 | 6.030 | 5.490 | 5.590 | 121,732,481 | 694,483,804 |
| 2023/08/01 | 5.890 | 6.100 | 5.430 | 5.710 | 186,703,536 | 1,079,613,196 |
| 2023/07/03 | 5.230 | 6.060 | 5.150 | 5.930 | 298,303,565 | 1,668,262,687 |
| 2023/06/01 | 5.260 | 5.670 | 5.080 | 5.220 | 230,173,578 | 1,221,646,265 |
| 2023/05/04 | 5.340 | 5.780 | 5.180 | 5.270 | 239,789,123 | 1,293,062,845 |
| 2023/04/03 | 7.470 | 8.300 | 5.060 | 5.310 | 378,377,452 | 2,472,696,648 |
| 2023/03/01 | 6.880 | 7.980 | 6.710 | 7.480 | 502,982,089 | 3,652,907,421 |
| 2023/02/01 | 6.960 | 7.240 | 6.830 | 6.880 | 150,922,211 | 1,053,059,727 |
| 2023/01/03 | 7.210 | 7.460 | 6.710 | 6.970 | 169,271,888 | 1,199,714,506 |
| 2022/12/01 | 6.580 | 8.060 | 6.500 | 7.200 | 400,262,016 | 2,835,856,383 |
| 2022/11/01 | 6.340 | 7.350 | 6.260 | 6.570 | 224,365,306 | 1,487,541,978 |
| 2022/10/10 | 6.260 | 6.920 | 5.850 | 6.350 | 122,344,319 | 776,274,704 |
| 2022/09/01 | 6.920 | 7.240 | 6.210 | 6.260 | 155,070,241 | 1,032,380,129 |
| 2022/08/01 | 6.320 | 7.130 | 5.860 | 6.910 | 189,546,555 | 1,242,477,668 |
| 2022/07/01 | 7.380 | 7.480 | 6.190 | 6.260 | 172,909,236 | 1,180,537,808 |
| 2022/06/01 | 7.420 | 8.050 | 6.710 | 7.290 | 240,786,423 | 1,773,993,971 |
| 2022/05/05 | 6.070 | 7.560 | 5.980 | 7.380 | 368,249,725 | 2,484,765,019 |
| 2022/04/01 | 5.290 | 6.560 | 5.250 | 6.090 | 281,979,065 | 1,634,773,629 |
| 2022/03/01 | 5.920 | 6.010 | 5.000 | 5.320 | 94,272,176 | 524,388,979 |
| 2022/02/07 | 5.930 | 6.340 | 5.780 | 5.920 | 66,603,464 | 399,121,258 |
| 2022/01/04 | 6.100 | 6.400 | 5.020 | 5.880 | 127,986,314 | 748,719,936 |
| 2021/12/01 | 5.850 | 6.880 | 5.510 | 6.080 | 190,616,938 | 1,158,950,983 |
| 2021/11/01 | 6.250 | 6.600 | 5.760 | 5.870 | 143,314,226 | 877,083,063 |
| 2021/10/08 | 5.480 | 6.330 | 5.280 | 6.240 | 102,663,431 | 598,784,461 |
| 2021/09/01 | 5.780 | 5.890 | 5.260 | 5.460 | 103,195,805 | 577,638,518 |
| 2021/08/02 | 6.250 | 6.650 | 5.680 | 5.780 | 150,959,711 | 919,344,639 |
| 2021/07/01 | 6.160 | 6.680 | 5.840 | 6.270 | 298,226,122 | 1,860,185,435 |
| 2021/06/01 | 8.630 | 9.680 | 6.030 | 6.110 | 535,634,309 | 4,077,516,177 |
| 2021/05/06 | 6.400 | 9.280 | 6.390 | 8.900 | 461,333,854 | 3,571,877,364 |
| 2021/04/01 | 6.250 | 6.470 | 5.750 | 6.440 | 113,353,994 | 705,911,997 |
| 2021/03/01 | 7.110 | 7.270 | 5.920 | 6.220 | 251,190,245 | 1,665,391,324 |
| 2021/02/01 | 6.230 | 7.370 | 6.120 | 7.130 | 200,587,026 | 1,346,440,412 |
| 2021/01/04 | 6.420 | 7.430 | 5.970 | 6.180 | 262,750,896 | 1,707,880,824 |
| 2020/12/01 | 7.420 | 8.070 | 6.150 | 6.420 | 333,958,259 | 2,342,717,186 |
| 2020/11/02 | 6.000 | 8.040 | 5.970 | 7.430 | 345,367,892 | 2,369,223,739 |
| 2020/10/09 | 5.780 | 6.350 | 5.670 | 6.060 | 155,098,032 | 925,159,760 |
| 2020/09/01 | 5.350 | 5.980 | 5.180 | 5.750 | 138,066,000 | 768,337,290 |
| 2020/08/03 | 5.960 | 6.100 | 5.280 | 5.330 | 158,032,838 | 895,651,109 |
| 2020/07/01 | 5.230 | 6.660 | 5.130 | 5.960 | 544,096,354 | 3,125,833,553 |
| 2020/06/01 | 5.510 | 6.180 | 5.080 | 5.170 | 407,912,567 | 2,237,400,429 |
| 2020/05/06 | 5.420 | 5.730 | 4.810 | 5.510 | 200,146,406 | 1,074,285,834 |
| 2020/04/01 | 5.740 | 6.450 | 5.100 | 5.550 | 538,248,016 | 3,073,396,171 |
| 2020/03/02 | 4.220 | 5.900 | 4.210 | 5.740 | 563,432,570 | 2,827,022,919 |
| 2020/02/03 | 4.480 | 4.670 | 4.030 | 4.210 | 138,828,674 | 603,557,660 |
| 2020/01/02 | 4.940 | 5.790 | 4.830 | 4.980 | 130,247,677 | 668,821,821 |
| 2019/12/02 | 5.230 | 5.680 | 4.520 | 4.940 | 189,745,750 | 966,280,231 |
| 2019/11/01 | 5.620 | 5.980 | 5.110 | 5.230 | 78,305,120 | 429,503,583 |
| 2019/10/08 | 5.860 | 5.940 | 5.590 | 5.640 | 48,671,715 | 280,227,399 |
| 2019/09/02 | 6.160 | 6.390 | 5.600 | 5.860 | 137,194,398 | 823,509,373 |
| 2019/08/01 | 6.100 | 6.490 | 5.560 | 6.170 | 158,461,839 | 963,447,981 |
| 2019/07/01 | 7.330 | 7.370 | 6.020 | 6.150 | 145,520,075 | 977,531,103 |
| 2019/06/03 | 8.110 | 8.150 | 7.130 | 7.260 | 100,266,836 | 768,294,630 |
| 2019/05/06 | 8.200 | 8.690 | 7.350 | 8.100 | 177,562,003 | 1,435,588,794 |
| 2019/04/01 | 7.880 | 10.310 | 7.820 | 8.600 | 505,175,040 | 4,371,027,033 |
| 2019/03/01 | 8.940 | 11.260 | 7.080 | 7.900 | 624,643,327 | 5,493,738,060 |
| 2019/02/01 | 7.230 | 9.320 | 7.160 | 8.960 | 417,341,162 | 3,408,633,940 |
| 2019/01/02 | 5.560 | 7.680 | 5.060 | 7.150 | 445,690,561 | 2,835,706,194 |
| 2018/12/03 | 5.630 | 5.890 | 5.180 | 5.700 | 123,810,439 | 693,338,458 |
| 2018/11/01 | 5.620 | 6.320 | 5.250 | 5.500 | 185,689,910 | 1,053,326,014 |