日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.800 | 5.810 | 5.510 | 5.560 | 23,001,400 | 130,417,938 |
| 2026/03/02 | 6.150 | 6.230 | 5.450 | 5.730 | 226,762,737 | 1,335,632,520 |
| 2026/02/02 | 5.940 | 6.220 | 5.810 | 6.180 | 103,883,503 | 627,196,649 |
| 2026/01/05 | 5.580 | 6.050 | 5.570 | 5.920 | 161,718,710 | 934,734,143 |
| 2025/12/01 | 5.670 | 5.760 | 5.500 | 5.570 | 107,881,952 | 606,835,980 |
| 2025/11/03 | 5.800 | 6.270 | 5.600 | 5.670 | 202,798,344 | 1,183,328,337 |
| 2025/10/09 | 5.590 | 5.940 | 5.560 | 5.800 | 141,381,630 | 809,056,377 |
| 2025/09/01 | 5.970 | 6.040 | 5.530 | 5.580 | 149,453,329 | 863,840,241 |
| 2025/08/01 | 5.480 | 6.740 | 5.480 | 5.960 | 418,696,891 | 2,476,592,110 |
| 2025/07/01 | 5.290 | 5.900 | 5.270 | 5.480 | 273,393,396 | 1,499,562,777 |
| 2025/06/03 | 5.360 | 5.460 | 5.080 | 5.280 | 124,459,677 | 659,013,989 |
| 2025/05/06 | 5.260 | 5.460 | 5.250 | 5.380 | 123,641,122 | 659,934,488 |
| 2025/04/01 | 5.260 | 5.460 | 4.790 | 5.240 | 193,383,481 | 1,003,176,807 |
| 2025/03/03 | 5.180 | 5.480 | 5.120 | 5.280 | 129,084,175 | 679,628,181 |
| 2025/02/05 | 5.290 | 5.360 | 5.150 | 5.160 | 91,808,581 | 481,076,964 |
| 2025/01/02 | 5.530 | 5.550 | 5.110 | 5.290 | 83,987,452 | 451,012,617 |
| 2024/12/02 | 5.650 | 6.040 | 5.510 | 5.530 | 206,486,148 | 1,173,357,536 |
| 2024/11/01 | 5.690 | 5.970 | 5.400 | 5.640 | 249,235,694 | 1,414,412,563 |
| 2024/10/07 | 5.690 | 6.480 | 5.380 | 5.730 | 284,674,852 | 1,656,807,638 |
| 2024/09/02 | 5.290 | 6.000 | 4.970 | 5.910 | 116,711,895 | 646,875,678 |
| 2024/08/01 | 5.230 | 5.450 | 5.050 | 5.290 | 130,077,148 | 683,555,412 |
| 2024/07/01 | 4.870 | 5.240 | 4.710 | 5.230 | 141,719,269 | 710,367,835 |
| 2024/06/03 | 5.450 | 5.470 | 4.810 | 4.870 | 153,500,188 | 790,525,968 |
| 2024/05/06 | 5.330 | 6.090 | 5.240 | 5.460 | 348,709,983 | 1,928,366,205 |
| 2024/04/01 | 4.780 | 5.350 | 4.540 | 5.280 | 203,868,174 | 1,016,792,517 |
| 2024/03/01 | 4.660 | 5.040 | 4.460 | 4.760 | 217,996,457 | 1,031,123,241 |
| 2024/02/01 | 4.720 | 4.820 | 3.890 | 4.600 | 199,105,729 | 897,469,073 |
| 2024/01/02 | 4.960 | 5.250 | 4.440 | 4.700 | 181,697,528 | 878,961,791 |
| 2023/12/01 | 5.220 | 5.280 | 4.710 | 4.960 | 178,572,321 | 900,450,928 |
| 2023/11/01 | 5.300 | 5.470 | 5.180 | 5.200 | 147,334,252 | 779,029,857 |
| 2023/10/09 | 5.660 | 5.660 | 4.950 | 5.310 | 168,376,447 | 908,390,931 |
| 2023/09/01 | 5.740 | 5.860 | 5.530 | 5.680 | 146,919,370 | 837,807,707 |
| 2023/08/01 | 6.720 | 6.770 | 5.620 | 5.740 | 334,447,481 | 2,077,754,975 |
| 2023/07/03 | 6.830 | 6.850 | 6.300 | 6.720 | 235,485,896 | 1,571,868,355 |
| 2023/06/01 | 7.260 | 7.990 | 6.700 | 6.820 | 428,035,402 | 3,078,644,628 |
| 2023/05/04 | 8.330 | 8.480 | 6.870 | 7.270 | 368,664,349 | 2,852,540,400 |
| 2023/04/03 | 7.740 | 9.260 | 7.440 | 8.490 | 335,186,264 | 2,759,420,918 |
| 2023/03/01 | 7.490 | 8.580 | 6.980 | 7.740 | 462,879,095 | 3,563,011,833 |
| 2023/02/01 | 6.690 | 7.540 | 6.500 | 7.440 | 278,194,762 | 1,959,186,611 |
| 2023/01/03 | 6.670 | 6.790 | 6.170 | 6.690 | 117,799,095 | 775,118,045 |
| 2022/12/01 | 6.660 | 6.900 | 6.430 | 6.700 | 158,368,450 | 1,056,713,482 |
| 2022/11/01 | 7.020 | 7.580 | 6.550 | 6.630 | 220,920,690 | 1,534,294,192 |
| 2022/10/10 | 6.020 | 7.350 | 5.970 | 7.030 | 186,675,814 | 1,230,660,303 |
| 2022/09/01 | 6.790 | 6.950 | 5.960 | 6.030 | 98,646,412 | 634,543,045 |
| 2022/08/01 | 8.330 | 8.380 | 6.310 | 6.750 | 278,298,410 | 2,071,235,916 |
| 2022/07/01 | 7.820 | 8.780 | 7.140 | 8.370 | 257,240,927 | 2,065,001,541 |
| 2022/06/01 | 7.080 | 8.750 | 7.060 | 7.840 | 402,603,325 | 3,093,000,044 |
| 2022/05/05 | 5.790 | 7.400 | 5.500 | 7.130 | 285,330,257 | 1,841,806,808 |
| 2022/04/01 | 6.610 | 7.200 | 5.000 | 5.800 | 352,656,139 | 2,169,716,895 |
| 2022/03/01 | 5.980 | 7.650 | 5.830 | 6.740 | 746,622,330 | 4,890,376,261 |
| 2022/02/07 | 5.950 | 6.760 | 5.810 | 6.000 | 321,180,622 | 1,968,837,212 |
| 2022/01/04 | 6.400 | 7.060 | 5.530 | 5.910 | 513,849,639 | 3,198,714,002 |
| 2021/12/01 | 5.490 | 7.190 | 5.270 | 6.380 | 757,478,478 | 4,607,362,842 |
| 2021/11/01 | 4.100 | 5.640 | 3.880 | 5.490 | 572,201,925 | 2,733,694,696 |
| 2021/10/08 | 5.060 | 5.060 | 3.980 | 4.140 | 599,518,736 | 2,733,805,436 |
| 2021/09/01 | 3.900 | 4.600 | 3.880 | 4.600 | 246,358,386 | 1,045,791,348 |
| 2021/08/02 | 3.620 | 4.000 | 3.600 | 3.920 | 135,693,554 | 513,600,101 |
| 2021/07/01 | 3.620 | 3.800 | 3.590 | 3.630 | 64,353,280 | 235,533,004 |
| 2021/06/01 | 3.850 | 3.910 | 3.580 | 3.630 | 70,594,626 | 264,200,387 |
| 2021/05/06 | 3.720 | 3.950 | 3.710 | 3.850 | 69,386,136 | 264,187,712 |
| 2021/04/01 | 4.140 | 4.210 | 3.670 | 3.720 | 255,934,689 | 1,007,103,001 |
| 2021/03/01 | 3.660 | 4.460 | 3.560 | 4.210 | 261,835,189 | 1,040,140,288 |
| 2021/02/01 | 3.550 | 3.730 | 3.390 | 3.650 | 41,823,735 | 149,728,971 |
| 2021/01/04 | 3.900 | 4.000 | 3.540 | 3.560 | 64,527,668 | 241,978,755 |
| 2020/12/01 | 4.110 | 4.210 | 3.830 | 3.900 | 63,608,705 | 255,229,928 |
| 2020/11/02 | 3.950 | 4.180 | 3.890 | 4.110 | 85,975,930 | 346,697,937 |
| 2020/10/09 | 4.020 | 4.140 | 3.930 | 3.950 | 45,260,919 | 181,496,285 |
| 2020/09/01 | 4.460 | 4.460 | 3.930 | 3.960 | 95,729,558 | 402,303,467 |
| 2020/08/03 | 4.760 | 4.890 | 4.330 | 4.430 | 154,430,039 | 710,764,254 |
| 2020/07/01 | 3.850 | 5.440 | 3.830 | 4.680 | 574,711,053 | 2,557,464,185 |
| 2020/06/01 | 4.000 | 4.140 | 3.800 | 3.840 | 118,230,863 | 466,420,754 |
| 2020/05/06 | 3.870 | 4.250 | 3.830 | 4.010 | 145,245,425 | 579,529,245 |
| 2020/04/01 | 3.690 | 4.270 | 3.610 | 3.910 | 307,973,142 | 1,191,856,059 |
| 2020/03/02 | 3.680 | 5.090 | 3.550 | 3.700 | 529,899,423 | 2,122,247,189 |
| 2020/02/03 | 3.370 | 4.130 | 3.280 | 3.650 | 201,263,502 | 726,058,083 |
| 2020/01/02 | 3.800 | 3.890 | 3.690 | 3.740 | 48,891,840 | 184,811,155 |
| 2019/12/02 | 3.650 | 3.800 | 3.640 | 3.790 | 38,748,881 | 144,145,837 |
| 2019/11/01 | 3.740 | 3.760 | 3.590 | 3.650 | 29,263,678 | 107,836,653 |
| 2019/10/08 | 3.710 | 3.890 | 3.710 | 3.740 | 36,307,631 | 136,607,461 |
| 2019/09/02 | 3.800 | 3.950 | 3.700 | 3.720 | 52,006,836 | 197,235,925 |
| 2019/08/01 | 3.820 | 3.880 | 3.580 | 3.780 | 41,981,977 | 158,062,143 |
| 2019/07/01 | 3.970 | 4.230 | 3.750 | 3.820 | 76,699,824 | 302,389,056 |
| 2019/06/03 | 3.860 | 4.300 | 3.700 | 3.930 | 80,096,269 | 316,180,021 |
| 2019/05/06 | 3.990 | 4.170 | 3.680 | 3.860 | 152,033,364 | 596,730,953 |
| 2019/04/01 | 4.300 | 4.710 | 3.950 | 4.030 | 166,299,439 | 706,356,867 |
| 2019/03/01 | 4.050 | 4.450 | 4.020 | 4.270 | 182,140,734 | 764,535,730 |
| 2019/02/01 | 3.530 | 4.140 | 3.520 | 4.050 | 83,458,365 | 317,976,370 |
| 2019/01/02 | 3.580 | 3.820 | 3.260 | 3.510 | 53,798,086 | 190,579,719 |
| 2018/12/03 | 3.780 | 3.920 | 3.550 | 3.560 | 35,407,358 | 131,095,742 |
| 2018/11/01 | 3.660 | 4.010 | 3.650 | 3.740 | 75,738,709 | 285,156,239 |