日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.540 | 4.540 | 4.310 | 4.320 | 63,788,074 | 282,421,697 |
| 2026/03/02 | 4.590 | 4.700 | 4.400 | 4.520 | 336,065,305 | 1,529,937,301 |
| 2026/02/02 | 4.570 | 4.600 | 4.450 | 4.600 | 146,281,261 | 666,311,143 |
| 2026/01/05 | 4.470 | 4.590 | 4.460 | 4.570 | 217,875,350 | 985,341,270 |
| 2025/12/01 | 4.700 | 4.730 | 4.400 | 4.470 | 283,808,592 | 1,298,424,308 |
| 2025/11/03 | 4.720 | 4.910 | 4.640 | 4.700 | 271,345,502 | 1,286,856,043 |
| 2025/10/09 | 4.630 | 4.850 | 4.620 | 4.710 | 235,649,797 | 1,108,143,170 |
| 2025/09/01 | 4.720 | 4.780 | 4.610 | 4.640 | 255,072,493 | 1,195,652,310 |
| 2025/08/01 | 4.730 | 4.790 | 4.660 | 4.720 | 282,186,025 | 1,333,328,968 |
| 2025/07/01 | 4.650 | 4.880 | 4.640 | 4.730 | 252,516,785 | 1,193,141,809 |
| 2025/06/03 | 4.790 | 4.870 | 4.580 | 4.640 | 272,707,370 | 1,287,178,786 |
| 2025/05/06 | 4.840 | 5.020 | 4.800 | 4.810 | 197,715,752 | 962,381,422 |
| 2025/04/01 | 4.830 | 4.980 | 4.610 | 4.830 | 266,182,235 | 1,281,002,005 |
| 2025/03/03 | 4.670 | 4.940 | 4.640 | 4.820 | 192,032,458 | 915,514,743 |
| 2025/02/05 | 4.630 | 4.790 | 4.560 | 4.650 | 133,925,684 | 623,758,873 |
| 2025/01/02 | 4.900 | 4.910 | 4.470 | 4.620 | 149,691,651 | 707,293,050 |
| 2024/12/02 | 4.980 | 5.160 | 4.890 | 4.900 | 241,899,874 | 1,205,266,122 |
| 2024/11/01 | 4.950 | 5.290 | 4.800 | 4.960 | 307,281,192 | 1,536,405,960 |
| 2024/10/07 | 4.750 | 5.470 | 4.650 | 4.950 | 483,995,433 | 2,398,197,370 |
| 2024/09/02 | 4.700 | 5.020 | 4.180 | 4.970 | 248,736,451 | 1,173,414,207 |
| 2024/08/01 | 5.060 | 5.120 | 4.730 | 4.740 | 162,997,862 | 800,726,997 |
| 2024/07/01 | 4.820 | 5.100 | 4.800 | 5.070 | 184,626,149 | 913,437,872 |
| 2024/06/03 | 5.100 | 5.120 | 4.730 | 4.800 | 167,530,592 | 827,182,298 |
| 2024/05/06 | 5.100 | 5.300 | 5.070 | 5.080 | 310,868,671 | 1,597,087,797 |
| 2024/04/01 | 5.700 | 5.850 | 4.890 | 5.090 | 437,381,630 | 2,354,206,623 |
| 2024/03/01 | 5.500 | 5.770 | 5.420 | 5.690 | 355,528,813 | 1,989,183,708 |
| 2024/02/01 | 5.820 | 5.980 | 5.380 | 5.500 | 470,834,408 | 2,669,631,093 |
| 2024/01/02 | 5.650 | 6.080 | 5.270 | 5.810 | 290,967,706 | 1,659,243,343 |
| 2023/12/01 | 5.840 | 5.960 | 5.580 | 5.670 | 216,576,616 | 1,248,022,749 |
| 2023/11/01 | 5.650 | 5.850 | 5.410 | 5.810 | 180,178,308 | 1,023,412,789 |
| 2023/10/09 | 5.550 | 5.680 | 5.350 | 5.620 | 123,928,908 | 687,805,439 |
| 2023/09/01 | 5.450 | 5.780 | 5.360 | 5.560 | 181,466,473 | 1,004,870,594 |
| 2023/08/01 | 5.520 | 5.860 | 5.310 | 5.460 | 229,739,641 | 1,272,183,262 |
| 2023/07/03 | 5.560 | 5.600 | 5.370 | 5.520 | 124,669,553 | 687,240,910 |
| 2023/06/01 | 5.580 | 5.660 | 5.180 | 5.560 | 138,490,912 | 761,007,561 |
| 2023/05/04 | 5.430 | 5.850 | 5.430 | 5.580 | 260,406,177 | 1,451,113,421 |
| 2023/04/03 | 5.410 | 5.530 | 5.370 | 5.500 | 155,457,264 | 847,630,731 |
| 2023/03/01 | 5.290 | 5.500 | 5.280 | 5.370 | 160,476,272 | 860,152,817 |
| 2023/02/01 | 5.240 | 5.310 | 5.210 | 5.290 | 90,491,719 | 476,212,671 |
| 2023/01/03 | 5.130 | 5.260 | 5.120 | 5.240 | 59,538,393 | 308,855,413 |
| 2022/12/01 | 5.310 | 5.350 | 5.070 | 5.130 | 181,644,000 | 947,273,460 |
| 2022/11/01 | 5.090 | 5.380 | 5.090 | 5.300 | 123,779,475 | 645,509,962 |
| 2022/10/10 | 5.100 | 5.280 | 5.060 | 5.080 | 67,407,486 | 345,800,403 |
| 2022/09/01 | 5.310 | 5.410 | 5.080 | 5.090 | 105,688,928 | 551,960,426 |
| 2022/08/01 | 5.450 | 5.460 | 5.190 | 5.280 | 148,544,787 | 793,971,886 |
| 2022/07/01 | 5.360 | 5.560 | 5.350 | 5.450 | 132,147,859 | 717,562,874 |
| 2022/06/01 | 5.750 | 5.750 | 5.280 | 5.350 | 156,872,839 | 867,898,981 |
| 2022/05/05 | 5.470 | 5.780 | 5.380 | 5.760 | 110,256,448 | 617,160,467 |
| 2022/04/01 | 6.290 | 6.440 | 5.300 | 5.480 | 281,893,113 | 1,656,826,771 |
| 2022/03/01 | 6.120 | 6.420 | 5.570 | 6.340 | 222,644,317 | 1,360,913,387 |
| 2022/02/07 | 5.930 | 6.380 | 5.910 | 6.110 | 125,636,567 | 764,184,418 |
| 2022/01/04 | 6.430 | 6.810 | 5.560 | 5.890 | 159,647,853 | 985,426,372 |
| 2021/12/01 | 6.330 | 6.820 | 6.210 | 6.410 | 233,966,006 | 1,507,325,993 |
| 2021/11/01 | 5.650 | 6.500 | 5.580 | 6.380 | 300,582,698 | 1,811,762,212 |
| 2021/10/08 | 6.510 | 6.700 | 5.400 | 5.610 | 277,079,020 | 1,677,713,466 |
| 2021/09/01 | 5.700 | 6.170 | 5.460 | 6.090 | 292,865,940 | 1,714,730,078 |
| 2021/08/02 | 5.250 | 5.780 | 5.220 | 5.700 | 252,389,540 | 1,384,987,600 |
| 2021/07/01 | 5.210 | 5.380 | 5.030 | 5.250 | 123,331,051 | 643,479,758 |
| 2021/06/01 | 5.470 | 5.670 | 5.100 | 5.220 | 180,496,969 | 968,366,238 |
| 2021/05/06 | 5.320 | 5.570 | 5.300 | 5.470 | 195,583,493 | 1,059,084,614 |
| 2021/04/01 | 6.100 | 6.250 | 5.290 | 5.320 | 533,167,155 | 3,060,379,469 |
| 2021/03/01 | 5.090 | 6.460 | 5.050 | 6.460 | 378,735,329 | 2,183,409,171 |
| 2021/02/01 | 5.030 | 5.150 | 4.920 | 5.080 | 61,327,872 | 309,399,114 |
| 2021/01/04 | 5.110 | 5.160 | 5.000 | 5.030 | 63,296,580 | 321,230,143 |
| 2020/12/01 | 5.370 | 5.420 | 5.100 | 5.120 | 73,138,580 | 384,160,391 |
| 2020/11/02 | 5.230 | 5.440 | 5.190 | 5.380 | 67,502,344 | 358,437,446 |
| 2020/10/09 | 5.220 | 5.310 | 5.180 | 5.220 | 28,769,702 | 150,537,465 |
| 2020/09/01 | 5.360 | 5.460 | 5.170 | 5.200 | 61,893,420 | 327,880,392 |
| 2020/08/03 | 5.320 | 5.560 | 5.240 | 5.380 | 99,417,893 | 534,371,174 |
| 2020/07/01 | 5.000 | 5.640 | 4.980 | 5.300 | 207,963,276 | 1,087,647,933 |
| 2020/06/01 | 5.230 | 5.360 | 4.950 | 4.990 | 52,981,326 | 271,926,655 |
| 2020/05/06 | 5.270 | 5.360 | 5.180 | 5.240 | 41,062,773 | 216,092,842 |
| 2020/04/01 | 5.210 | 5.390 | 5.170 | 5.290 | 59,765,204 | 314,663,799 |
| 2020/03/02 | 5.290 | 5.590 | 5.150 | 5.210 | 98,123,062 | 521,033,459 |
| 2020/02/03 | 5.090 | 5.490 | 5.030 | 5.290 | 95,285,903 | 497,868,843 |
| 2020/01/02 | 5.610 | 5.700 | 5.500 | 5.520 | 62,774,968 | 350,441,258 |
| 2019/12/02 | 5.500 | 5.630 | 5.410 | 5.600 | 80,726,479 | 446,821,061 |
| 2019/11/01 | 5.810 | 5.870 | 5.460 | 5.500 | 47,496,747 | 268,831,588 |
| 2019/10/08 | 5.650 | 5.880 | 5.600 | 5.840 | 37,660,862 | 216,267,500 |
| 2019/09/02 | 5.600 | 5.830 | 5.550 | 5.600 | 44,420,924 | 250,756,115 |
| 2019/08/01 | 5.530 | 5.710 | 5.280 | 5.570 | 58,632,152 | 323,796,059 |
| 2019/07/01 | 5.660 | 5.790 | 5.450 | 5.530 | 55,468,260 | 311,038,267 |
| 2019/06/03 | 5.870 | 5.900 | 5.440 | 5.600 | 53,170,608 | 303,205,392 |
| 2019/05/06 | 5.790 | 5.920 | 5.490 | 5.860 | 66,125,480 | 381,213,392 |
| 2019/04/01 | 6.160 | 6.270 | 5.790 | 5.840 | 126,070,451 | 758,313,762 |
| 2019/03/01 | 6.100 | 6.400 | 5.800 | 6.140 | 143,636,014 | 877,616,045 |
| 2019/02/01 | 5.610 | 6.190 | 5.610 | 6.070 | 86,708,075 | 508,976,400 |
| 2019/01/02 | 5.570 | 5.810 | 5.480 | 5.610 | 63,675,625 | 357,697,823 |
| 2018/12/03 | 5.540 | 5.630 | 5.410 | 5.560 | 53,516,493 | 296,213,788 |
| 2018/11/01 | 5.350 | 5.670 | 5.350 | 5.510 | 57,576,107 | 314,941,305 |