日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.610 | 5.630 | 5.340 | 5.360 | 68,238,900 | 374,290,366 |
| 2026/03/02 | 5.910 | 5.980 | 5.180 | 5.510 | 687,279,813 | 3,879,694,544 |
| 2026/02/02 | 5.900 | 5.950 | 5.720 | 5.940 | 370,384,111 | 2,176,932,612 |
| 2026/01/05 | 5.650 | 5.960 | 5.610 | 5.930 | 636,710,628 | 3,684,962,759 |
| 2025/12/01 | 5.670 | 5.770 | 5.530 | 5.620 | 342,670,410 | 1,935,231,140 |
| 2025/11/03 | 5.930 | 6.150 | 5.620 | 5.660 | 537,168,473 | 3,137,063,882 |
| 2025/10/09 | 5.920 | 6.060 | 5.820 | 5.950 | 492,805,456 | 2,926,032,395 |
| 2025/09/01 | 6.290 | 6.480 | 5.790 | 5.920 | 989,307,449 | 6,054,561,587 |
| 2025/08/01 | 5.890 | 6.360 | 5.870 | 6.270 | 958,683,700 | 5,845,573,860 |
| 2025/07/01 | 5.860 | 6.150 | 5.760 | 5.890 | 1,006,758,817 | 5,954,978,402 |
| 2025/06/03 | 6.300 | 6.350 | 5.640 | 5.860 | 1,059,001,488 | 6,393,721,483 |
| 2025/05/06 | 5.920 | 6.600 | 5.620 | 6.350 | 1,503,241,791 | 9,203,597,865 |
| 2025/04/01 | 5.720 | 7.120 | 5.430 | 5.890 | 2,520,529,788 | 15,223,999,919 |
| 2025/03/03 | 5.920 | 6.070 | 5.700 | 5.720 | 506,372,599 | 2,963,545,635 |
| 2025/02/05 | 5.960 | 6.550 | 5.850 | 5.910 | 689,456,669 | 4,183,278,339 |
| 2025/01/02 | 6.360 | 6.430 | 5.670 | 5.910 | 524,278,532 | 3,194,166,956 |
| 2024/12/02 | 8.630 | 9.300 | 6.370 | 6.380 | 2,421,575,661 | 18,573,485,319 |
| 2024/11/01 | 5.240 | 8.820 | 5.130 | 8.820 | 3,384,424,634 | 23,699,433,499 |
| 2024/10/07 | 5.080 | 5.850 | 4.920 | 5.250 | 584,785,940 | 3,084,745,833 |
| 2024/09/02 | 4.510 | 5.350 | 4.190 | 5.320 | 238,064,872 | 1,152,829,142 |
| 2024/08/01 | 4.930 | 4.990 | 4.360 | 4.510 | 215,247,330 | 1,011,124,332 |
| 2024/07/01 | 4.800 | 4.990 | 4.630 | 4.920 | 253,081,804 | 1,223,650,522 |
| 2024/06/03 | 5.200 | 5.250 | 4.730 | 4.810 | 207,063,221 | 1,034,798,446 |
| 2024/05/06 | 5.200 | 5.540 | 5.190 | 5.230 | 342,423,530 | 1,811,420,473 |
| 2024/04/01 | 4.840 | 5.240 | 4.800 | 5.180 | 412,289,039 | 2,067,629,530 |
| 2024/03/01 | 4.990 | 5.010 | 4.690 | 4.830 | 231,594,539 | 1,130,181,350 |
| 2024/02/01 | 4.880 | 5.140 | 4.140 | 5.000 | 306,563,100 | 1,468,437,249 |
| 2024/01/02 | 5.080 | 5.270 | 4.430 | 4.900 | 291,475,863 | 1,434,061,245 |
| 2023/12/01 | 5.180 | 5.380 | 4.970 | 5.100 | 221,822,696 | 1,144,050,554 |
| 2023/11/01 | 5.130 | 5.260 | 4.990 | 5.190 | 169,803,614 | 873,215,084 |
| 2023/10/09 | 5.280 | 5.340 | 4.830 | 5.110 | 138,757,044 | 713,211,206 |
| 2023/09/01 | 5.350 | 5.450 | 5.180 | 5.300 | 166,328,264 | 884,866,364 |
| 2023/08/01 | 5.890 | 5.930 | 5.270 | 5.340 | 277,032,988 | 1,553,462,480 |
| 2023/07/03 | 5.540 | 5.990 | 5.470 | 5.910 | 292,557,132 | 1,675,620,973 |
| 2023/06/01 | 5.660 | 5.840 | 5.170 | 5.390 | 373,085,037 | 2,057,563,979 |
| 2023/05/04 | 5.950 | 6.900 | 5.460 | 5.660 | 847,822,399 | 5,080,575,726 |
| 2023/04/03 | 5.290 | 6.470 | 5.250 | 6.050 | 1,156,316,807 | 6,666,166,392 |
| 2023/03/01 | 5.190 | 5.870 | 5.160 | 5.280 | 729,191,786 | 3,919,405,849 |
| 2023/02/01 | 5.120 | 5.280 | 5.060 | 5.190 | 261,438,417 | 1,349,675,827 |
| 2023/01/03 | 5.000 | 5.120 | 4.830 | 5.110 | 177,868,865 | 892,012,357 |
| 2022/12/01 | 5.160 | 5.680 | 4.860 | 4.970 | 543,584,298 | 2,808,971,859 |
| 2022/11/01 | 4.580 | 5.230 | 4.580 | 5.130 | 413,429,570 | 2,017,536,301 |
| 2022/10/10 | 4.870 | 5.260 | 4.540 | 4.600 | 221,937,784 | 1,069,185,274 |
| 2022/09/01 | 5.310 | 5.600 | 4.820 | 4.860 | 330,647,752 | 1,702,009,303 |
| 2022/08/01 | 5.550 | 5.600 | 5.130 | 5.320 | 372,273,545 | 2,010,277,143 |
| 2022/07/01 | 5.680 | 5.880 | 5.410 | 5.570 | 401,232,478 | 2,260,945,013 |
| 2022/06/01 | 6.020 | 6.150 | 5.480 | 5.690 | 627,941,241 | 3,664,037,141 |
| 2022/05/05 | 5.510 | 6.120 | 5.320 | 6.050 | 1,060,227,894 | 6,096,310,390 |
| 2022/04/01 | 5.330 | 7.170 | 4.880 | 5.540 | 1,788,897,741 | 10,250,384,055 |
| 2022/03/01 | 5.740 | 6.270 | 5.000 | 5.350 | 336,291,206 | 1,879,867,841 |
| 2022/02/07 | 5.700 | 6.040 | 5.570 | 5.750 | 185,001,858 | 1,066,535,711 |
| 2022/01/04 | 6.260 | 6.550 | 5.480 | 5.650 | 289,653,631 | 1,733,576,981 |
| 2021/12/01 | 6.100 | 6.510 | 5.940 | 6.240 | 485,310,270 | 3,007,710,398 |
| 2021/11/01 | 6.120 | 7.250 | 6.010 | 6.220 | 613,834,918 | 3,928,543,475 |
| 2021/10/08 | 5.920 | 6.440 | 5.500 | 6.120 | 427,315,700 | 2,561,757,621 |
| 2021/09/01 | 7.450 | 7.800 | 5.690 | 5.760 | 677,030,210 | 4,519,176,651 |
| 2021/08/02 | 5.210 | 7.360 | 5.140 | 7.310 | 752,766,134 | 4,708,552,168 |
| 2021/07/01 | 5.310 | 5.790 | 5.090 | 5.240 | 405,292,104 | 2,171,352,447 |
| 2021/06/01 | 5.060 | 5.660 | 4.810 | 5.330 | 293,788,902 | 1,532,109,123 |
| 2021/05/06 | 5.300 | 5.680 | 4.980 | 5.060 | 257,587,859 | 1,353,624,199 |
| 2021/04/01 | 5.160 | 6.030 | 5.000 | 5.300 | 521,958,667 | 2,804,222,938 |
| 2021/03/01 | 4.760 | 5.280 | 4.720 | 5.130 | 354,325,936 | 1,761,885,716 |
| 2021/02/01 | 4.530 | 4.850 | 4.280 | 4.740 | 153,470,257 | 705,963,182 |
| 2021/01/04 | 4.620 | 5.050 | 4.410 | 4.440 | 295,094,017 | 1,366,285,298 |
| 2020/12/01 | 4.810 | 4.870 | 4.490 | 4.610 | 170,425,474 | 800,147,600 |
| 2020/11/02 | 4.450 | 4.980 | 4.440 | 4.820 | 171,220,581 | 800,028,164 |
| 2020/10/09 | 4.660 | 4.830 | 4.400 | 4.460 | 90,652,380 | 415,867,793 |
| 2020/09/01 | 5.100 | 5.180 | 4.510 | 4.610 | 246,821,490 | 1,197,084,226 |
| 2020/08/03 | 5.110 | 5.460 | 4.920 | 5.090 | 346,985,365 | 1,785,239,702 |
| 2020/07/01 | 4.400 | 5.420 | 4.380 | 5.080 | 624,935,393 | 3,012,188,594 |
| 2020/06/01 | 4.380 | 4.600 | 4.350 | 4.390 | 200,042,631 | 886,188,855 |
| 2020/05/06 | 4.810 | 4.830 | 4.320 | 4.360 | 226,785,534 | 1,038,677,745 |
| 2020/04/01 | 4.500 | 4.810 | 4.270 | 4.730 | 272,711,874 | 1,248,338,603 |
| 2020/03/02 | 4.560 | 5.140 | 4.230 | 4.540 | 380,551,989 | 1,757,198,809 |
| 2020/02/03 | 4.510 | 5.010 | 4.200 | 4.580 | 337,726,878 | 1,545,100,466 |
| 2020/01/02 | 5.240 | 5.570 | 4.980 | 5.010 | 168,172,016 | 874,494,483 |
| 2019/12/02 | 4.910 | 5.270 | 4.890 | 5.210 | 129,460,695 | 656,365,723 |
| 2019/11/01 | 5.260 | 5.380 | 4.870 | 4.920 | 136,190,607 | 695,593,525 |
| 2019/10/08 | 4.940 | 5.470 | 4.890 | 5.260 | 151,442,918 | 778,416,598 |
| 2019/09/02 | 5.370 | 5.530 | 4.930 | 4.950 | 182,251,096 | 946,794,443 |
| 2019/08/01 | 5.630 | 5.700 | 4.850 | 5.320 | 142,370,588 | 765,241,910 |
| 2019/07/01 | 5.790 | 5.920 | 5.350 | 5.650 | 133,621,403 | 758,635,515 |
| 2019/06/03 | 5.700 | 5.920 | 5.220 | 5.730 | 185,873,658 | 1,048,792,115 |
| 2019/05/06 | 6.000 | 6.070 | 5.480 | 5.630 | 213,184,971 | 1,235,406,906 |
| 2019/04/01 | 6.790 | 8.090 | 6.230 | 6.250 | 553,984,079 | 3,789,251,100 |
| 2019/03/01 | 6.130 | 6.830 | 5.760 | 6.770 | 474,392,599 | 3,023,066,837 |
| 2019/02/01 | 5.050 | 6.260 | 5.040 | 6.130 | 148,919,227 | 836,926,055 |
| 2019/01/02 | 5.000 | 5.360 | 4.870 | 5.050 | 119,394,903 | 605,332,158 |
| 2018/12/03 | 5.620 | 5.780 | 4.950 | 5.000 | 105,755,485 | 564,469,901 |
| 2018/11/01 | 5.420 | 6.070 | 5.270 | 5.490 | 211,092,956 | 1,174,204,567 |