日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.930 | 4.940 | 4.610 | 4.660 | 86,597,775 | 414,370,353 |
| 2026/03/02 | 5.340 | 5.560 | 4.470 | 4.840 | 971,122,580 | 4,906,596,835 |
| 2026/02/02 | 5.860 | 6.250 | 5.180 | 5.380 | 884,798,499 | 5,014,595,493 |
| 2026/01/05 | 6.500 | 7.440 | 5.580 | 5.950 | 2,482,453,078 | 15,807,019,974 |
| 2025/12/01 | 4.320 | 7.810 | 4.300 | 6.600 | 2,226,061,256 | 12,816,547,681 |
| 2025/11/03 | 4.090 | 5.550 | 4.020 | 4.310 | 1,350,630,192 | 6,067,706,137 |
| 2025/10/09 | 4.350 | 4.410 | 3.860 | 4.090 | 394,773,671 | 1,649,167,010 |
| 2025/09/01 | 4.160 | 5.100 | 4.060 | 4.350 | 911,357,541 | 4,025,921,937 |
| 2025/08/01 | 3.650 | 4.680 | 3.590 | 4.160 | 661,634,528 | 2,659,770,802 |
| 2025/07/01 | 3.660 | 3.850 | 3.590 | 3.640 | 443,540,509 | 1,634,446,775 |
| 2025/06/03 | 3.520 | 3.880 | 3.380 | 3.650 | 455,748,250 | 1,644,111,811 |
| 2025/05/06 | 3.670 | 3.830 | 3.480 | 3.550 | 250,495,730 | 909,925,739 |
| 2025/04/01 | 3.830 | 3.890 | 3.030 | 3.640 | 383,651,851 | 1,380,187,533 |
| 2025/03/03 | 4.290 | 4.440 | 3.730 | 3.820 | 546,621,353 | 2,224,748,906 |
| 2025/02/05 | 3.970 | 4.290 | 3.730 | 4.290 | 455,443,571 | 1,853,655,333 |
| 2025/01/02 | 4.080 | 4.220 | 3.590 | 3.950 | 355,913,447 | 1,409,417,250 |
| 2024/12/02 | 5.270 | 5.490 | 4.030 | 4.080 | 507,519,053 | 2,394,221,132 |
| 2024/11/01 | 4.680 | 6.350 | 4.450 | 5.270 | 905,476,999 | 4,697,161,932 |
| 2024/10/08 | 4.190 | 4.860 | 3.620 | 4.680 | 634,780,256 | 2,753,359,360 |
| 2024/09/02 | 2.880 | 3.820 | 2.810 | 3.820 | 230,326,673 | 767,563,637 |
| 2024/08/01 | 3.050 | 3.090 | 2.760 | 2.890 | 115,185,452 | 339,509,119 |
| 2024/07/01 | 3.230 | 3.300 | 2.870 | 3.050 | 161,890,862 | 503,885,307 |
| 2024/06/03 | 3.310 | 3.350 | 2.910 | 3.240 | 169,403,269 | 542,513,968 |
| 2024/05/06 | 3.060 | 3.600 | 3.000 | 3.310 | 334,371,988 | 1,084,201,171 |
| 2024/04/01 | 2.900 | 3.120 | 2.720 | 3.010 | 230,361,941 | 676,688,201 |
| 2024/03/01 | 3.010 | 3.090 | 2.840 | 2.890 | 242,644,457 | 717,620,981 |
| 2024/02/01 | 3.200 | 3.240 | 2.630 | 3.020 | 338,932,599 | 1,024,423,780 |
| 2024/01/02 | 3.860 | 3.900 | 3.130 | 3.210 | 345,529,531 | 1,217,991,596 |
| 2023/12/01 | 4.090 | 4.190 | 3.830 | 3.890 | 251,295,760 | 1,005,183,040 |
| 2023/11/01 | 3.900 | 4.190 | 3.790 | 4.080 | 268,357,499 | 1,070,746,421 |
| 2023/10/09 | 3.850 | 3.940 | 3.540 | 3.930 | 132,392,905 | 505,078,932 |
| 2023/09/01 | 4.120 | 4.140 | 3.830 | 3.860 | 193,948,394 | 773,369,221 |
| 2023/08/01 | 4.450 | 4.480 | 3.960 | 4.090 | 343,135,244 | 1,456,609,110 |
| 2023/07/03 | 4.110 | 4.450 | 4.000 | 4.400 | 273,747,474 | 1,160,689,289 |
| 2023/06/01 | 3.830 | 4.280 | 3.720 | 4.120 | 326,294,166 | 1,301,097,986 |
| 2023/05/04 | 4.170 | 4.210 | 3.480 | 3.820 | 193,881,390 | 760,015,048 |
| 2023/04/03 | 3.840 | 4.320 | 3.780 | 4.240 | 238,874,342 | 966,246,713 |
| 2023/03/01 | 4.020 | 4.050 | 3.800 | 3.830 | 158,539,845 | 622,268,891 |
| 2023/02/01 | 4.120 | 4.120 | 3.910 | 4.020 | 156,772,469 | 633,752,705 |
| 2023/01/03 | 4.050 | 4.290 | 3.890 | 4.090 | 175,410,637 | 715,675,398 |
| 2022/12/01 | 4.520 | 4.620 | 3.970 | 4.050 | 363,368,957 | 1,558,852,825 |
| 2022/11/01 | 3.750 | 4.750 | 3.730 | 4.530 | 387,864,363 | 1,625,151,680 |
| 2022/10/10 | 4.130 | 4.250 | 3.660 | 3.740 | 379,898,050 | 1,498,697,807 |
| 2022/09/01 | 3.950 | 4.620 | 3.730 | 4.380 | 496,971,975 | 2,072,373,135 |
| 2022/08/01 | 3.930 | 4.010 | 3.710 | 3.910 | 156,639,934 | 609,329,343 |
| 2022/07/01 | 4.320 | 4.370 | 3.840 | 3.930 | 165,693,231 | 681,827,645 |
| 2022/06/01 | 4.260 | 4.520 | 4.100 | 4.320 | 359,079,221 | 1,544,040,650 |
| 2022/05/05 | 4.080 | 4.540 | 3.770 | 4.280 | 602,742,583 | 2,511,929,714 |
| 2022/04/01 | 4.210 | 4.570 | 3.340 | 3.960 | 373,095,096 | 1,499,842,285 |
| 2022/03/01 | 3.900 | 4.400 | 3.450 | 4.240 | 212,078,551 | 847,784,007 |
| 2022/02/07 | 4.080 | 4.230 | 3.850 | 3.900 | 125,603,366 | 504,297,514 |
| 2022/01/04 | 4.350 | 4.720 | 3.980 | 4.040 | 228,344,323 | 975,601,120 |
| 2021/12/01 | 4.540 | 4.760 | 4.200 | 4.340 | 330,282,451 | 1,473,059,731 |
| 2021/11/01 | 4.260 | 5.080 | 4.200 | 4.520 | 281,558,090 | 1,271,234,776 |
| 2021/10/08 | 4.400 | 4.610 | 4.010 | 4.200 | 129,657,266 | 558,174,530 |
| 2021/09/01 | 4.350 | 4.850 | 4.130 | 4.370 | 361,107,233 | 1,597,899,506 |
| 2021/08/02 | 3.960 | 4.590 | 3.610 | 4.370 | 362,444,096 | 1,497,800,226 |
| 2021/07/01 | 4.520 | 4.990 | 3.800 | 3.960 | 550,408,299 | 2,376,387,830 |
| 2021/06/01 | 3.690 | 5.070 | 3.590 | 4.660 | 287,370,115 | 1,222,041,414 |
| 2021/05/06 | 3.690 | 3.820 | 3.630 | 3.680 | 65,335,312 | 242,067,330 |
| 2021/04/01 | 4.100 | 4.120 | 3.660 | 3.710 | 82,577,232 | 321,844,761 |
| 2021/03/01 | 4.040 | 4.140 | 3.930 | 4.100 | 111,032,039 | 449,957,338 |
| 2021/02/01 | 3.620 | 4.170 | 3.540 | 4.030 | 101,750,100 | 390,720,384 |
| 2021/01/04 | 3.980 | 4.220 | 3.590 | 3.620 | 135,240,700 | 521,014,796 |
| 2020/12/01 | 4.190 | 4.260 | 3.940 | 3.980 | 100,224,099 | 410,167,125 |
| 2020/11/02 | 4.120 | 4.330 | 4.040 | 4.210 | 140,071,273 | 584,797,564 |
| 2020/10/09 | 4.010 | 4.540 | 4.010 | 4.170 | 175,494,470 | 734,005,620 |
| 2020/09/01 | 4.450 | 4.470 | 3.970 | 3.980 | 166,056,310 | 700,342,487 |
| 2020/08/03 | 4.580 | 5.100 | 4.440 | 4.470 | 408,277,182 | 1,897,468,203 |
| 2020/07/01 | 4.390 | 5.250 | 4.120 | 4.570 | 849,193,031 | 3,891,427,064 |
| 2020/06/01 | 4.330 | 4.520 | 4.200 | 4.400 | 253,853,606 | 1,107,436,356 |
| 2020/05/06 | 4.020 | 4.350 | 3.960 | 4.330 | 220,077,194 | 916,621,513 |
| 2020/04/01 | 3.400 | 4.020 | 3.370 | 3.970 | 207,033,562 | 763,953,843 |
| 2020/03/02 | 3.540 | 3.960 | 3.370 | 3.370 | 219,043,161 | 779,793,653 |
| 2020/02/03 | 3.540 | 3.850 | 3.360 | 3.530 | 263,284,342 | 939,925,100 |
| 2020/01/02 | 4.350 | 4.370 | 3.890 | 3.930 | 115,308,828 | 476,802,003 |
| 2019/12/02 | 3.910 | 4.430 | 3.910 | 4.310 | 146,212,898 | 605,321,397 |
| 2019/11/01 | 4.020 | 4.080 | 3.720 | 3.930 | 87,799,398 | 345,710,129 |
| 2019/10/08 | 4.160 | 4.350 | 3.950 | 4.000 | 97,982,968 | 403,199,913 |
| 2019/09/02 | 4.450 | 4.610 | 4.110 | 4.140 | 202,311,581 | 875,503,366 |
| 2019/08/01 | 4.840 | 4.930 | 4.070 | 4.470 | 221,003,430 | 1,011,643,200 |
| 2019/07/01 | 5.200 | 5.210 | 4.720 | 4.830 | 161,384,367 | 805,307,991 |
| 2019/06/03 | 5.592 | 5.985 | 5.110 | 5.110 | 181,660,664 | 989,914,373 |
| 2019/05/06 | 5.692 | 5.739 | 5.308 | 5.592 | 154,262,217 | 861,207,391 |
| 2019/04/01 | 5.785 | 6.300 | 5.623 | 5.800 | 367,657,828 | 2,160,725,055 |
| 2019/03/01 | 4.992 | 5.969 | 4.846 | 5.708 | 579,756,754 | 3,118,366,640 |
| 2019/02/01 | 4.208 | 5.177 | 4.208 | 4.992 | 192,723,027 | 895,439,364 |
| 2019/01/02 | 4.254 | 4.492 | 4.039 | 4.192 | 111,537,843 | 473,394,490 |
| 2018/12/03 | 4.462 | 4.569 | 4.169 | 4.239 | 128,285,137 | 559,291,126 |
| 2018/11/01 | 3.615 | 4.715 | 3.615 | 4.369 | 261,790,251 | 1,067,711,538 |