日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.310 | 5.400 | 5.220 | 5.280 | 178,836,579 | 948,280,960 |
| 2026/03/02 | 5.240 | 5.400 | 4.890 | 5.280 | 775,539,314 | 4,034,743,281 |
| 2026/02/02 | 5.300 | 5.320 | 5.140 | 5.290 | 531,464,735 | 2,796,833,167 |
| 2026/01/05 | 5.130 | 5.840 | 5.130 | 5.320 | 1,545,406,374 | 8,275,651,132 |
| 2025/12/01 | 4.900 | 5.230 | 4.890 | 5.120 | 776,583,813 | 3,910,099,498 |
| 2025/11/03 | 5.100 | 5.270 | 4.860 | 4.900 | 681,848,206 | 3,431,401,096 |
| 2025/10/09 | 4.860 | 5.110 | 4.830 | 5.100 | 611,453,207 | 3,041,979,704 |
| 2025/09/01 | 5.140 | 5.150 | 4.810 | 4.850 | 982,394,230 | 4,899,691,222 |
| 2025/08/01 | 5.370 | 5.510 | 5.100 | 5.120 | 909,568,587 | 4,797,974,296 |
| 2025/07/01 | 5.160 | 5.580 | 5.090 | 5.360 | 698,684,163 | 3,701,279,353 |
| 2025/06/03 | 5.190 | 5.490 | 4.970 | 5.140 | 469,571,699 | 2,440,598,905 |
| 2025/05/06 | 5.430 | 5.450 | 5.090 | 5.200 | 503,458,254 | 2,664,552,809 |
| 2025/04/01 | 5.000 | 5.440 | 4.570 | 5.410 | 651,543,051 | 3,326,127,275 |
| 2025/03/03 | 4.960 | 5.210 | 4.930 | 5.040 | 599,846,787 | 3,020,228,572 |
| 2025/02/05 | 5.040 | 5.360 | 4.890 | 4.940 | 579,343,201 | 2,930,028,239 |
| 2025/01/02 | 5.110 | 5.150 | 4.740 | 4.990 | 358,297,301 | 1,790,590,761 |
| 2024/12/02 | 5.370 | 5.640 | 5.110 | 5.120 | 599,770,454 | 3,184,781,110 |
| 2024/11/01 | 5.170 | 6.000 | 5.120 | 5.370 | 954,258,574 | 5,167,310,178 |
| 2024/10/07 | 5.410 | 6.310 | 5.080 | 5.170 | 848,797,603 | 4,662,020,834 |
| 2024/09/02 | 4.650 | 5.780 | 4.350 | 5.740 | 613,352,682 | 3,146,499,258 |
| 2024/08/01 | 4.620 | 4.950 | 4.440 | 4.660 | 581,134,037 | 2,712,443,117 |
| 2024/07/01 | 4.880 | 5.070 | 4.400 | 4.610 | 535,710,145 | 2,539,266,087 |
| 2024/06/03 | 5.736 | 5.799 | 4.830 | 4.880 | 456,997,902 | 2,427,230,106 |
| 2024/05/06 | 6.419 | 6.667 | 5.674 | 5.736 | 389,141,134 | 2,383,100,304 |
| 2024/04/01 | 6.256 | 6.682 | 6.093 | 6.364 | 394,479,824 | 2,504,453,782 |
| 2024/03/01 | 6.310 | 6.442 | 5.969 | 6.248 | 314,874,572 | 1,965,525,797 |
| 2024/02/01 | 5.302 | 6.938 | 5.240 | 6.310 | 424,303,668 | 2,523,546,065 |
| 2024/01/02 | 5.442 | 5.721 | 5.054 | 5.395 | 255,499,066 | 1,380,461,453 |
| 2023/12/01 | 5.822 | 6.008 | 5.295 | 5.434 | 230,388,495 | 1,299,333,514 |
| 2023/11/01 | 5.535 | 5.861 | 5.519 | 5.822 | 234,189,733 | 1,331,192,989 |
| 2023/10/09 | 5.997 | 6.031 | 5.426 | 5.519 | 213,086,583 | 1,223,809,517 |
| 2023/09/01 | 5.659 | 6.052 | 5.509 | 5.997 | 185,030,359 | 1,073,962,461 |
| 2023/08/01 | 5.471 | 5.725 | 5.039 | 5.720 | 220,449,152 | 1,209,990,283 |
| 2023/07/03 | 5.742 | 5.748 | 5.271 | 5.487 | 170,520,707 | 948,436,172 |
| 2023/06/01 | 6.024 | 6.254 | 5.332 | 5.748 | 142,263,597 | 830,748,274 |
| 2023/05/04 | 6.158 | 6.288 | 5.608 | 6.028 | 123,127,225 | 741,287,458 |
| 2023/04/03 | 5.537 | 6.370 | 5.192 | 6.158 | 190,408,482 | 1,107,082,516 |
| 2023/03/01 | 5.359 | 5.782 | 5.318 | 5.552 | 191,412,306 | 1,053,294,066 |
| 2023/02/01 | 4.931 | 5.400 | 4.764 | 5.377 | 175,444,424 | 897,924,562 |
| 2023/01/03 | 4.902 | 5.188 | 4.876 | 5.039 | 82,985,272 | 415,030,091 |
| 2022/12/01 | 5.110 | 5.563 | 4.760 | 4.846 | 185,424,871 | 940,057,739 |
| 2022/11/01 | 4.671 | 5.162 | 4.601 | 5.013 | 185,842,850 | 903,521,475 |
| 2022/10/10 | 4.255 | 4.757 | 4.184 | 4.668 | 126,949,231 | 566,955,265 |
| 2022/09/01 | 4.404 | 4.474 | 4.136 | 4.251 | 87,439,479 | 377,410,651 |
| 2022/08/01 | 4.196 | 4.608 | 4.106 | 4.415 | 145,661,807 | 630,897,701 |
| 2022/07/01 | 4.456 | 4.534 | 4.144 | 4.214 | 106,636,563 | 462,482,773 |
| 2022/06/01 | 4.404 | 4.590 | 4.214 | 4.426 | 138,493,515 | 610,548,660 |
| 2022/05/05 | 4.757 | 5.333 | 4.348 | 4.404 | 291,414,425 | 1,372,707,648 |
| 2022/04/01 | 4.887 | 5.184 | 3.969 | 4.760 | 256,584,032 | 1,205,944,950 |
| 2022/03/01 | 4.976 | 5.333 | 4.419 | 4.935 | 283,509,497 | 1,393,661,809 |
| 2022/02/07 | 4.998 | 5.206 | 4.831 | 4.950 | 75,436,497 | 376,899,598 |
| 2022/01/04 | 5.500 | 5.976 | 4.861 | 4.965 | 173,485,149 | 923,895,160 |
| 2021/12/01 | 5.091 | 5.567 | 5.009 | 5.470 | 152,922,245 | 808,079,373 |
| 2021/11/01 | 5.050 | 5.232 | 4.913 | 5.080 | 109,301,710 | 554,023,042 |
| 2021/10/08 | 5.760 | 6.273 | 4.969 | 5.050 | 151,603,682 | 835,791,098 |
| 2021/09/01 | 5.574 | 6.087 | 5.485 | 5.753 | 156,072,021 | 893,473,302 |
| 2021/08/02 | 5.236 | 5.678 | 5.195 | 5.623 | 131,493,188 | 714,402,490 |
| 2021/07/01 | 5.697 | 5.760 | 5.091 | 5.236 | 103,871,747 | 565,685,534 |
| 2021/06/01 | 6.392 | 6.403 | 5.500 | 5.712 | 111,954,334 | 671,921,924 |
| 2021/05/06 | 6.306 | 6.422 | 6.124 | 6.373 | 75,435,574 | 475,715,588 |
| 2021/04/01 | 6.689 | 6.734 | 6.225 | 6.299 | 74,709,084 | 484,619,150 |
| 2021/03/01 | 6.284 | 6.931 | 6.225 | 6.708 | 114,353,907 | 747,531,490 |
| 2021/02/01 | 7.064 | 7.247 | 6.020 | 6.269 | 112,994,889 | 751,416,011 |
| 2021/01/04 | 6.749 | 7.209 | 6.459 | 7.027 | 191,650,056 | 1,314,911,034 |
| 2020/12/01 | 6.522 | 6.771 | 6.284 | 6.749 | 136,349,008 | 897,380,996 |
| 2020/11/02 | 6.764 | 7.057 | 6.503 | 6.537 | 183,984,145 | 1,235,499,529 |
| 2020/10/09 | 6.321 | 6.938 | 6.318 | 6.749 | 130,823,204 | 861,012,917 |
| 2020/09/01 | 6.589 | 6.652 | 5.913 | 6.280 | 151,982,109 | 966,378,240 |
| 2020/08/03 | 7.165 | 7.652 | 6.318 | 6.585 | 266,889,152 | 1,849,541,823 |
| 2020/07/01 | 6.920 | 7.540 | 6.485 | 6.957 | 349,416,737 | 2,437,356,448 |
| 2020/06/01 | 6.663 | 6.994 | 6.485 | 6.920 | 148,195,969 | 1,002,619,828 |
| 2020/05/06 | 6.578 | 7.046 | 6.273 | 6.689 | 146,326,098 | 972,556,410 |
| 2020/04/01 | 6.243 | 7.618 | 6.206 | 6.663 | 203,726,114 | 1,361,399,756 |
| 2020/03/02 | 6.083 | 7.135 | 5.834 | 6.318 | 249,105,130 | 1,579,949,287 |
| 2020/02/03 | 6.689 | 6.726 | 5.701 | 6.024 | 393,550,355 | 2,473,463,981 |
| 2020/01/02 | 5.195 | 6.503 | 5.125 | 6.117 | 227,915,264 | 1,307,094,039 |
| 2019/12/02 | 4.987 | 5.277 | 4.738 | 5.258 | 183,256,803 | 928,195,707 |
| 2019/11/01 | 4.857 | 5.206 | 4.720 | 5.021 | 159,117,637 | 787,791,420 |
| 2019/10/08 | 5.203 | 5.381 | 4.801 | 4.801 | 109,023,249 | 550,185,826 |
| 2019/09/02 | 4.957 | 5.511 | 4.850 | 5.303 | 228,192,632 | 1,176,390,066 |
| 2019/08/01 | 4.500 | 5.500 | 4.467 | 4.954 | 327,242,970 | 1,588,846,430 |
| 2019/07/01 | 4.619 | 4.742 | 4.385 | 4.463 | 82,048,383 | 373,504,751 |
| 2019/06/03 | 4.846 | 4.861 | 4.318 | 4.593 | 74,337,809 | 346,005,331 |
| 2019/05/06 | 5.600 | 5.712 | 4.746 | 4.850 | 116,704,201 | 610,012,858 |
| 2019/04/01 | 5.838 | 6.017 | 5.441 | 5.834 | 210,606,680 | 1,217,833,127 |
| 2019/03/01 | 5.738 | 6.195 | 5.690 | 5.827 | 111,686,088 | 654,759,690 |
| 2019/02/01 | 5.411 | 5.901 | 5.396 | 5.738 | 49,339,792 | 276,870,242 |
| 2019/01/02 | 5.418 | 5.500 | 5.206 | 5.426 | 32,102,415 | 172,951,760 |
| 2018/12/03 | 5.392 | 5.797 | 5.336 | 5.426 | 50,667,203 | 278,048,943 |
| 2018/11/01 | 5.671 | 5.909 | 5.277 | 5.366 | 60,087,343 | 333,830,255 |