日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.850 | 5.910 | 5.120 | 5.140 | 201,404,726 | 1,108,733,016 |
| 2026/03/02 | 5.550 | 6.080 | 4.810 | 6.030 | 574,628,498 | 3,227,975,587 |
| 2026/02/02 | 5.480 | 5.790 | 5.470 | 5.610 | 248,485,986 | 1,388,415,446 |
| 2026/01/05 | 5.150 | 5.780 | 5.100 | 5.480 | 383,395,128 | 2,061,707,300 |
| 2025/12/01 | 5.070 | 5.510 | 4.810 | 5.140 | 284,741,937 | 1,461,437,991 |
| 2025/11/03 | 5.060 | 5.560 | 4.980 | 5.050 | 242,217,468 | 1,250,447,678 |
| 2025/10/09 | 5.220 | 5.460 | 5.070 | 5.080 | 216,446,890 | 1,127,147,179 |
| 2025/09/01 | 5.430 | 5.560 | 5.130 | 5.220 | 257,688,357 | 1,374,767,384 |
| 2025/08/01 | 5.150 | 6.180 | 5.130 | 5.430 | 665,582,414 | 3,642,399,760 |
| 2025/07/01 | 4.930 | 5.410 | 4.870 | 5.150 | 322,167,435 | 1,639,832,244 |
| 2025/06/03 | 4.860 | 5.000 | 4.580 | 4.930 | 216,302,293 | 1,047,443,853 |
| 2025/05/06 | 4.620 | 5.220 | 4.580 | 4.890 | 367,386,905 | 1,773,560,283 |
| 2025/04/01 | 4.720 | 4.920 | 3.640 | 4.550 | 498,779,933 | 2,223,311,551 |
| 2025/03/03 | 4.900 | 5.180 | 4.620 | 4.700 | 384,171,529 | 1,863,231,915 |
| 2025/02/05 | 4.520 | 5.230 | 4.360 | 4.880 | 376,807,650 | 1,788,894,318 |
| 2025/01/02 | 4.350 | 4.570 | 3.900 | 4.490 | 143,144,367 | 619,457,248 |
| 2024/12/02 | 4.450 | 5.030 | 4.300 | 4.350 | 345,626,843 | 1,566,553,665 |
| 2024/11/01 | 4.700 | 5.030 | 4.290 | 4.440 | 608,393,299 | 2,807,735,074 |
| 2024/10/07 | 3.500 | 4.400 | 3.340 | 4.400 | 268,414,397 | 1,049,500,292 |
| 2024/09/02 | 2.930 | 3.630 | 2.830 | 3.580 | 114,537,229 | 371,386,965 |
| 2024/08/01 | 3.060 | 3.650 | 2.830 | 2.930 | 203,847,560 | 635,494,768 |
| 2024/07/01 | 2.910 | 3.030 | 2.720 | 3.030 | 107,313,935 | 313,624,975 |
| 2024/06/03 | 3.580 | 3.590 | 2.800 | 2.900 | 129,865,250 | 417,841,441 |
| 2024/05/06 | 3.730 | 3.860 | 3.490 | 3.580 | 94,149,126 | 345,056,546 |
| 2024/04/01 | 3.810 | 4.050 | 3.300 | 3.700 | 146,911,455 | 545,776,055 |
| 2024/03/01 | 3.740 | 4.070 | 3.620 | 3.810 | 249,214,913 | 949,508,818 |
| 2024/02/01 | 4.100 | 4.100 | 3.060 | 3.720 | 171,819,058 | 643,462,372 |
| 2024/01/02 | 4.840 | 5.020 | 4.080 | 4.090 | 149,319,082 | 673,055,762 |
| 2023/12/01 | 4.870 | 4.950 | 4.660 | 4.840 | 101,467,195 | 490,086,551 |
| 2023/11/01 | 4.670 | 4.960 | 4.670 | 4.880 | 93,022,428 | 446,042,542 |
| 2023/10/09 | 4.900 | 4.920 | 4.520 | 4.670 | 71,602,552 | 340,291,128 |
| 2023/09/01 | 4.750 | 4.940 | 4.720 | 4.920 | 79,497,352 | 384,170,953 |
| 2023/08/01 | 5.000 | 5.080 | 4.710 | 4.740 | 126,266,249 | 616,494,960 |
| 2023/07/03 | 4.940 | 5.150 | 4.840 | 5.020 | 159,727,077 | 796,638,796 |
| 2023/06/01 | 4.880 | 5.010 | 4.760 | 4.960 | 116,883,968 | 573,023,653 |
| 2023/05/04 | 4.780 | 5.090 | 4.730 | 4.870 | 154,436,790 | 751,721,075 |
| 2023/04/03 | 4.680 | 5.070 | 4.600 | 4.790 | 157,613,984 | 754,182,913 |
| 2023/03/01 | 4.850 | 4.950 | 4.630 | 4.660 | 101,737,253 | 485,541,039 |
| 2023/02/01 | 4.780 | 4.930 | 4.760 | 4.870 | 93,117,242 | 450,221,865 |
| 2023/01/03 | 4.640 | 4.790 | 4.530 | 4.770 | 59,602,209 | 279,087,343 |
| 2022/12/01 | 4.900 | 5.050 | 4.580 | 4.640 | 88,403,729 | 423,674,871 |
| 2022/11/01 | 4.690 | 5.030 | 4.640 | 4.880 | 198,083,507 | 952,781,668 |
| 2022/10/10 | 4.430 | 5.000 | 4.300 | 4.650 | 144,747,454 | 665,114,551 |
| 2022/09/01 | 4.960 | 5.120 | 4.410 | 4.430 | 134,393,023 | 635,678,998 |
| 2022/08/01 | 5.390 | 5.510 | 4.960 | 4.960 | 237,578,881 | 1,236,598,075 |
| 2022/07/01 | 5.150 | 5.520 | 4.940 | 5.390 | 221,154,409 | 1,161,060,647 |
| 2022/06/01 | 5.170 | 5.390 | 4.910 | 5.150 | 271,290,515 | 1,398,502,604 |
| 2022/05/05 | 4.610 | 5.340 | 4.470 | 5.210 | 272,446,057 | 1,337,029,024 |
| 2022/04/01 | 5.880 | 6.290 | 4.300 | 4.640 | 509,984,208 | 2,691,441,657 |
| 2022/03/01 | 5.300 | 6.240 | 4.780 | 5.960 | 682,391,630 | 3,800,921,379 |
| 2022/02/07 | 4.990 | 5.600 | 4.940 | 5.280 | 178,530,230 | 928,803,521 |
| 2022/01/04 | 5.150 | 5.360 | 4.820 | 4.930 | 164,833,240 | 834,880,360 |
| 2021/12/01 | 4.710 | 5.310 | 4.700 | 5.170 | 221,853,669 | 1,103,167,369 |
| 2021/11/01 | 4.990 | 5.160 | 4.600 | 4.720 | 186,418,190 | 907,390,539 |
| 2021/10/08 | 5.340 | 5.680 | 4.880 | 4.980 | 156,939,033 | 819,221,752 |
| 2021/09/01 | 5.230 | 6.120 | 5.190 | 5.300 | 460,257,985 | 2,513,008,598 |
| 2021/08/02 | 4.690 | 5.290 | 4.640 | 5.220 | 201,551,456 | 999,695,221 |
| 2021/07/01 | 4.920 | 4.930 | 4.570 | 4.690 | 108,619,003 | 518,927,286 |
| 2021/06/01 | 4.880 | 5.080 | 4.840 | 4.900 | 139,483,555 | 686,956,508 |
| 2021/05/06 | 4.820 | 4.950 | 4.800 | 4.880 | 122,310,452 | 594,734,572 |
| 2021/04/01 | 5.350 | 5.450 | 4.800 | 4.830 | 237,583,962 | 1,213,460,085 |
| 2021/03/01 | 5.170 | 5.380 | 4.980 | 5.340 | 209,311,728 | 1,092,083,940 |
| 2021/02/01 | 5.050 | 5.260 | 4.720 | 5.130 | 146,359,770 | 737,653,240 |
| 2021/01/04 | 5.090 | 5.660 | 4.930 | 4.970 | 326,000,234 | 1,682,976,208 |
| 2020/12/01 | 5.160 | 5.390 | 4.800 | 5.090 | 167,430,906 | 855,571,929 |
| 2020/11/02 | 5.100 | 5.310 | 4.870 | 5.160 | 169,881,070 | 868,092,267 |
| 2020/10/09 | 5.700 | 5.840 | 5.080 | 5.130 | 61,681,847 | 335,395,043 |
| 2020/09/01 | 6.080 | 6.350 | 5.580 | 5.610 | 188,712,333 | 1,114,346,326 |
| 2020/08/03 | 5.700 | 6.600 | 5.700 | 6.110 | 398,826,092 | 2,403,924,269 |
| 2020/07/01 | 5.450 | 6.180 | 5.410 | 5.680 | 262,782,260 | 1,492,603,236 |
| 2020/06/01 | 5.590 | 5.830 | 5.380 | 5.420 | 101,199,183 | 562,161,461 |
| 2020/05/06 | 5.530 | 6.170 | 5.480 | 5.570 | 194,664,566 | 1,107,154,719 |
| 2020/04/01 | 6.010 | 6.660 | 5.460 | 5.640 | 460,807,516 | 2,738,348,663 |
| 2020/03/02 | 5.670 | 6.900 | 5.330 | 6.060 | 509,737,013 | 3,053,324,707 |
| 2020/02/03 | 5.060 | 6.090 | 4.560 | 5.610 | 265,746,160 | 1,416,427,032 |
| 2020/01/02 | 5.920 | 6.220 | 5.580 | 5.620 | 134,217,813 | 783,160,938 |
| 2019/12/02 | 5.580 | 5.990 | 5.510 | 5.880 | 125,804,251 | 722,116,400 |
| 2019/11/01 | 5.880 | 6.040 | 5.430 | 5.540 | 83,957,900 | 480,449,082 |
| 2019/10/08 | 6.070 | 6.310 | 5.860 | 5.880 | 86,654,171 | 522,524,651 |
| 2019/09/02 | 6.210 | 6.860 | 6.040 | 6.070 | 306,023,331 | 1,926,416,868 |
| 2019/08/01 | 6.870 | 6.910 | 5.900 | 6.240 | 147,002,769 | 952,577,943 |
| 2019/07/01 | 7.240 | 7.250 | 6.730 | 6.900 | 200,147,210 | 1,407,034,886 |
| 2019/06/03 | 6.850 | 7.120 | 6.430 | 7.060 | 167,889,808 | 1,152,563,531 |
| 2019/05/06 | 7.000 | 7.500 | 6.660 | 6.890 | 268,484,627 | 1,882,748,446 |
| 2019/04/01 | 7.300 | 8.690 | 6.980 | 7.300 | 706,821,996 | 5,348,875,454 |
| 2019/03/01 | 7.180 | 7.740 | 6.820 | 7.250 | 644,046,374 | 4,667,726,095 |
| 2019/02/01 | 5.750 | 7.420 | 5.740 | 7.210 | 345,836,119 | 2,258,309,857 |
| 2019/01/02 | 5.360 | 6.530 | 5.310 | 5.740 | 306,200,042 | 1,756,057,240 |
| 2018/12/03 | 5.830 | 6.780 | 5.310 | 5.350 | 365,339,828 | 2,125,364,449 |
| 2018/11/01 | 5.430 | 6.260 | 5.290 | 5.720 | 328,412,350 | 1,863,740,086 |