日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.780 | 5.800 | 5.620 | 5.660 | 50,285,204 | 287,379,940 |
| 2026/03/02 | 5.860 | 6.060 | 5.550 | 5.740 | 448,582,058 | 2,602,897,391 |
| 2026/02/02 | 5.900 | 6.090 | 5.750 | 5.870 | 248,767,793 | 1,468,351,898 |
| 2026/01/05 | 5.940 | 5.990 | 5.730 | 5.900 | 299,512,622 | 1,764,129,343 |
| 2025/12/01 | 6.060 | 6.330 | 5.830 | 5.930 | 308,359,145 | 1,861,718,337 |
| 2025/11/03 | 6.090 | 6.350 | 5.950 | 6.050 | 352,003,193 | 2,150,739,509 |
| 2025/10/09 | 5.880 | 6.300 | 5.850 | 6.070 | 294,317,598 | 1,773,263,527 |
| 2025/09/01 | 6.110 | 6.130 | 5.800 | 5.880 | 406,207,340 | 2,429,119,893 |
| 2025/08/01 | 6.020 | 6.270 | 5.970 | 6.100 | 427,352,577 | 2,602,577,193 |
| 2025/07/01 | 6.310 | 6.580 | 5.980 | 6.020 | 581,857,264 | 3,620,606,825 |
| 2025/06/03 | 6.090 | 6.650 | 6.010 | 6.310 | 573,858,492 | 3,595,223,452 |
| 2025/05/06 | 5.530 | 6.120 | 5.500 | 6.100 | 430,303,976 | 2,501,141,860 |
| 2025/04/01 | 5.720 | 5.810 | 5.220 | 5.530 | 501,656,454 | 2,794,226,448 |
| 2025/03/03 | 5.650 | 5.830 | 5.580 | 5.720 | 300,568,020 | 1,711,734,873 |
| 2025/02/05 | 5.860 | 5.860 | 5.620 | 5.640 | 324,298,064 | 1,863,092,377 |
| 2025/01/02 | 5.920 | 5.960 | 5.440 | 5.830 | 411,987,472 | 2,384,377,494 |
| 2024/12/02 | 5.850 | 6.090 | 5.750 | 5.910 | 593,211,828 | 3,499,949,785 |
| 2024/11/01 | 5.640 | 6.430 | 5.600 | 5.850 | 652,520,997 | 3,836,823,462 |
| 2024/10/07 | 5.760 | 6.660 | 5.600 | 5.680 | 626,036,205 | 3,709,264,514 |
| 2024/09/02 | 5.150 | 6.190 | 4.820 | 6.130 | 387,740,055 | 2,160,681,456 |
| 2024/08/01 | 5.220 | 5.430 | 5.000 | 5.150 | 315,710,923 | 1,641,696,799 |
| 2024/07/01 | 5.290 | 5.580 | 5.020 | 5.210 | 366,715,907 | 1,934,426,409 |
| 2024/06/03 | 5.670 | 5.680 | 5.140 | 5.320 | 302,026,104 | 1,646,797,332 |
| 2024/05/06 | 5.420 | 5.820 | 5.280 | 5.650 | 448,025,182 | 2,483,179,571 |
| 2024/04/01 | 5.080 | 5.440 | 4.990 | 5.350 | 434,345,148 | 2,265,109,946 |
| 2024/03/01 | 5.210 | 5.240 | 5.060 | 5.140 | 337,135,550 | 1,740,462,276 |
| 2024/02/01 | 5.060 | 5.410 | 4.750 | 5.230 | 385,873,997 | 1,972,780,809 |
| 2024/01/02 | 5.050 | 5.370 | 4.880 | 5.070 | 493,116,463 | 2,511,195,587 |
| 2023/12/01 | 4.910 | 5.060 | 4.720 | 5.050 | 202,209,645 | 997,904,598 |
| 2023/11/01 | 5.090 | 5.110 | 4.900 | 4.910 | 290,687,953 | 1,454,166,484 |
| 2023/10/09 | 5.560 | 5.630 | 5.020 | 5.090 | 266,381,873 | 1,418,483,473 |
| 2023/09/01 | 5.380 | 5.670 | 5.380 | 5.580 | 242,717,329 | 1,335,552,102 |
| 2023/08/01 | 5.600 | 5.860 | 5.320 | 5.370 | 336,196,316 | 1,861,687,099 |
| 2023/07/03 | 5.330 | 5.640 | 5.100 | 5.620 | 201,604,345 | 1,093,199,560 |
| 2023/06/01 | 5.490 | 5.590 | 5.150 | 5.360 | 179,901,176 | 971,016,597 |
| 2023/05/04 | 5.680 | 6.000 | 5.420 | 5.490 | 378,845,940 | 2,139,532,446 |
| 2023/04/03 | 5.370 | 5.790 | 5.350 | 5.680 | 286,481,536 | 1,589,256,320 |
| 2023/03/01 | 5.640 | 5.780 | 5.350 | 5.380 | 305,436,556 | 1,691,354,928 |
| 2023/02/01 | 5.770 | 5.800 | 5.550 | 5.640 | 266,781,099 | 1,517,984,453 |
| 2023/01/03 | 5.270 | 5.940 | 5.210 | 5.750 | 383,883,549 | 2,127,674,570 |
| 2022/12/01 | 5.320 | 5.390 | 4.960 | 5.270 | 366,209,287 | 1,917,105,617 |
| 2022/11/01 | 4.810 | 5.410 | 4.800 | 5.260 | 679,814,026 | 3,446,657,111 |
| 2022/10/10 | 5.790 | 5.940 | 4.800 | 4.830 | 435,018,445 | 2,322,998,496 |
| 2022/09/01 | 5.920 | 6.140 | 5.720 | 5.790 | 427,225,601 | 2,517,426,853 |
| 2022/08/01 | 5.970 | 6.070 | 5.730 | 5.910 | 418,976,436 | 2,480,340,501 |
| 2022/07/01 | 5.650 | 6.170 | 5.400 | 5.990 | 658,809,153 | 3,822,740,110 |
| 2022/06/01 | 5.490 | 5.860 | 5.430 | 5.630 | 478,659,738 | 2,681,691,182 |
| 2022/05/05 | 5.680 | 5.920 | 5.410 | 5.520 | 314,157,802 | 1,769,493,819 |
| 2022/04/01 | 5.780 | 6.270 | 5.360 | 5.660 | 463,899,544 | 2,675,540,620 |
| 2022/03/01 | 6.010 | 6.190 | 5.210 | 5.820 | 431,269,866 | 2,504,599,746 |
| 2022/02/07 | 5.910 | 6.310 | 5.900 | 6.010 | 356,078,317 | 2,148,042,447 |
| 2022/01/04 | 5.660 | 6.180 | 5.630 | 5.850 | 499,535,061 | 2,912,289,405 |
| 2021/12/01 | 5.580 | 5.770 | 5.550 | 5.670 | 378,173,648 | 2,133,844,808 |
| 2021/11/01 | 5.890 | 5.910 | 5.540 | 5.580 | 363,197,393 | 2,081,121,061 |
| 2021/10/08 | 5.860 | 6.320 | 5.840 | 5.950 | 392,776,198 | 2,353,711,366 |
| 2021/09/01 | 5.680 | 6.680 | 5.640 | 5.820 | 590,577,621 | 3,516,889,733 |
| 2021/08/02 | 5.700 | 5.940 | 5.520 | 5.670 | 392,681,342 | 2,241,228,759 |
| 2021/07/01 | 5.800 | 5.950 | 5.400 | 5.750 | 365,439,401 | 2,092,140,570 |
| 2021/06/01 | 6.090 | 6.140 | 5.690 | 5.800 | 236,843,348 | 1,404,481,053 |
| 2021/05/06 | 5.880 | 6.260 | 5.860 | 6.110 | 359,781,129 | 2,168,580,755 |
| 2021/04/01 | 6.400 | 6.460 | 5.780 | 5.860 | 369,927,996 | 2,265,808,975 |
| 2021/03/01 | 7.050 | 7.390 | 6.220 | 6.410 | 707,094,584 | 4,785,262,597 |
| 2021/02/01 | 6.560 | 7.960 | 6.160 | 7.010 | 1,551,023,829 | 10,736,962,456 |
| 2021/01/04 | 6.070 | 6.690 | 5.650 | 6.620 | 886,015,080 | 5,544,239,363 |
| 2020/12/01 | 5.930 | 6.440 | 5.600 | 6.080 | 589,154,526 | 3,542,291,587 |
| 2020/11/02 | 5.530 | 6.460 | 5.520 | 6.000 | 447,928,800 | 2,632,701,522 |
| 2020/10/09 | 5.570 | 6.280 | 5.550 | 5.550 | 385,979,167 | 2,214,555,470 |
| 2020/09/01 | 5.830 | 5.980 | 5.520 | 5.530 | 300,459,162 | 1,717,124,110 |
| 2020/08/03 | 5.730 | 6.380 | 5.570 | 5.860 | 593,690,847 | 3,493,870,634 |
| 2020/07/01 | 4.900 | 7.420 | 4.870 | 5.660 | 1,382,666,403 | 7,898,481,827 |
| 2020/06/01 | 5.040 | 5.210 | 4.800 | 4.910 | 166,985,594 | 833,258,114 |
| 2020/05/06 | 5.010 | 5.110 | 4.980 | 5.020 | 116,286,826 | 584,922,734 |
| 2020/04/01 | 4.990 | 5.090 | 4.820 | 5.060 | 151,884,567 | 757,903,989 |
| 2020/03/02 | 5.140 | 5.730 | 4.940 | 4.980 | 358,546,052 | 1,863,543,105 |
| 2020/02/03 | 4.760 | 5.350 | 4.760 | 5.130 | 321,482,510 | 1,607,412,550 |
| 2020/01/02 | 5.610 | 5.660 | 5.270 | 5.290 | 194,994,174 | 1,064,180,704 |
| 2019/12/02 | 5.230 | 5.620 | 5.200 | 5.550 | 250,591,751 | 1,353,195,455 |
| 2019/11/01 | 5.420 | 5.640 | 5.190 | 5.230 | 200,414,264 | 1,076,224,597 |
| 2019/10/08 | 5.230 | 5.790 | 5.220 | 5.420 | 342,458,287 | 1,854,411,624 |
| 2019/09/02 | 5.200 | 5.580 | 5.190 | 5.240 | 228,484,719 | 1,211,540,222 |
| 2019/08/01 | 5.650 | 5.700 | 5.190 | 5.210 | 121,463,569 | 660,458,156 |
| 2019/07/01 | 5.720 | 5.780 | 5.510 | 5.690 | 124,177,539 | 704,707,533 |
| 2019/06/03 | 5.600 | 5.850 | 5.460 | 5.640 | 125,374,583 | 706,799,211 |
| 2019/05/06 | 6.290 | 6.410 | 5.590 | 5.610 | 151,121,772 | 902,952,587 |
| 2019/04/01 | 6.500 | 6.990 | 6.310 | 6.410 | 349,913,843 | 2,292,810,456 |
| 2019/03/01 | 6.580 | 7.280 | 6.230 | 6.520 | 557,279,645 | 3,707,302,838 |
| 2019/02/01 | 5.450 | 7.010 | 5.410 | 6.570 | 387,004,679 | 2,364,598,588 |
| 2019/01/02 | 5.270 | 5.580 | 5.200 | 5.450 | 127,200,943 | 683,705,068 |
| 2018/12/03 | 5.710 | 5.820 | 5.170 | 5.240 | 109,338,397 | 599,721,107 |
| 2018/11/01 | 5.650 | 6.190 | 5.510 | 5.600 | 301,977,443 | 1,732,595,579 |