日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.830 | 5.930 | 5.830 | 5.890 | 11,614,986 | 68,179,967 |
| 2026/03/02 | 5.910 | 6.020 | 5.700 | 5.800 | 198,536,221 | 1,162,925,914 |
| 2026/02/02 | 5.800 | 6.200 | 5.750 | 5.940 | 151,530,427 | 897,438,953 |
| 2026/01/02 | 5.400 | 5.920 | 5.370 | 5.830 | 153,821,120 | 866,012,905 |
| 2025/12/01 | 6.040 | 6.080 | 5.280 | 5.400 | 161,486,908 | 920,475,375 |
| 2025/11/03 | 5.550 | 6.130 | 5.460 | 6.000 | 157,789,628 | 912,812,997 |
| 2025/10/02 | 5.330 | 5.600 | 5.210 | 5.550 | 178,134,182 | 965,932,601 |
| 2025/09/01 | 5.260 | 5.420 | 5.160 | 5.330 | 159,311,556 | 843,156,410 |
| 2025/08/01 | 5.630 | 5.720 | 5.240 | 5.260 | 212,574,433 | 1,161,187,840 |
| 2025/07/02 | 5.330 | 5.830 | 5.310 | 5.630 | 183,881,248 | 1,015,943,895 |
| 2025/06/02 | 5.200 | 5.400 | 5.080 | 5.330 | 210,614,162 | 1,106,250,885 |
| 2025/05/02 | 5.190 | 5.490 | 4.910 | 5.220 | 258,634,964 | 1,345,548,400 |
| 2025/04/01 | 4.840 | 5.180 | 4.660 | 5.170 | 311,649,751 | 1,546,561,889 |
| 2025/03/03 | 4.500 | 4.910 | 4.500 | 4.840 | 327,691,252 | 1,536,052,743 |
| 2025/02/03 | 4.520 | 4.940 | 4.360 | 4.500 | 341,240,208 | 1,562,880,152 |
| 2025/01/02 | 4.500 | 4.750 | 4.420 | 4.530 | 132,777,568 | 604,137,934 |
| 2024/12/02 | 4.240 | 4.530 | 4.210 | 4.520 | 107,524,794 | 470,420,973 |
| 2024/11/01 | 4.280 | 4.390 | 4.200 | 4.240 | 88,302,898 | 377,715,646 |
| 2024/10/02 | 4.270 | 4.490 | 4.240 | 4.270 | 166,523,561 | 718,965,474 |
| 2024/09/02 | 4.380 | 4.490 | 4.240 | 4.270 | 196,130,837 | 852,188,486 |
| 2024/08/01 | 4.080 | 4.450 | 4.000 | 4.410 | 236,618,318 | 1,002,078,576 |
| 2024/07/02 | 3.910 | 4.080 | 3.860 | 4.050 | 119,422,364 | 474,703,896 |
| 2024/06/03 | 3.890 | 3.910 | 3.800 | 3.910 | 117,482,285 | 455,537,560 |
| 2024/05/02 | 3.910 | 4.230 | 3.900 | 4.180 | 165,979,857 | 673,048,320 |
| 2024/04/02 | 3.860 | 3.970 | 3.840 | 3.920 | 75,194,210 | 293,069,433 |
| 2024/03/01 | 3.910 | 4.010 | 3.830 | 3.870 | 185,804,435 | 725,566,318 |
| 2024/02/01 | 4.040 | 4.200 | 3.900 | 3.900 | 152,060,083 | 609,760,932 |
| 2024/01/02 | 4.160 | 4.250 | 3.960 | 4.040 | 120,063,629 | 492,561,037 |
| 2023/12/01 | 3.960 | 4.270 | 3.900 | 4.160 | 147,730,792 | 601,633,650 |
| 2023/11/01 | 3.830 | 4.020 | 3.780 | 3.960 | 129,503,599 | 504,740,277 |
| 2023/10/03 | 3.570 | 3.980 | 3.510 | 3.830 | 133,814,963 | 498,126,199 |
| 2023/09/01 | 3.720 | 3.740 | 3.500 | 3.570 | 86,629,122 | 314,680,285 |
| 2023/08/01 | 4.000 | 4.000 | 3.530 | 3.730 | 148,430,002 | 566,260,457 |
| 2023/07/03 | 4.070 | 4.100 | 3.930 | 3.980 | 88,515,893 | 355,833,889 |
| 2023/06/01 | 4.000 | 4.070 | 3.630 | 4.060 | 161,925,782 | 637,987,581 |
| 2023/05/02 | 4.090 | 4.180 | 3.980 | 4.000 | 103,450,272 | 420,266,730 |
| 2023/04/03 | 3.920 | 4.120 | 3.920 | 4.090 | 82,713,262 | 331,886,963 |
| 2023/03/01 | 3.890 | 4.080 | 3.870 | 3.920 | 168,988,769 | 665,815,749 |
| 2023/02/01 | 3.860 | 3.990 | 3.840 | 3.900 | 129,989,592 | 506,634,434 |
| 2023/01/03 | 3.510 | 3.940 | 3.490 | 3.850 | 136,537,270 | 504,846,555 |
| 2022/12/01 | 3.410 | 3.630 | 3.370 | 3.520 | 146,541,586 | 510,331,073 |
| 2022/11/01 | 3.030 | 3.450 | 3.000 | 3.400 | 138,269,363 | 445,227,348 |
| 2022/10/03 | 3.550 | 3.640 | 2.960 | 3.000 | 170,143,845 | 559,347,890 |
| 2022/09/01 | 3.950 | 3.950 | 3.500 | 3.550 | 188,249,299 | 703,581,755 |
| 2022/08/01 | 4.160 | 4.210 | 3.920 | 3.930 | 174,254,952 | 706,603,830 |
| 2022/07/04 | 4.150 | 4.300 | 4.110 | 4.200 | 123,775,068 | 518,617,534 |
| 2022/06/01 | 4.260 | 4.320 | 4.090 | 4.150 | 145,983,109 | 613,858,973 |
| 2022/05/03 | 4.460 | 4.540 | 4.180 | 4.280 | 185,982,702 | 811,814,494 |
| 2022/04/01 | 4.420 | 4.530 | 4.380 | 4.470 | 129,772,889 | 577,489,356 |
| 2022/03/01 | 4.350 | 4.470 | 4.100 | 4.420 | 255,419,176 | 1,107,242,127 |
| 2022/02/04 | 4.100 | 4.410 | 4.080 | 4.360 | 177,347,659 | 751,510,705 |
| 2022/01/03 | 3.970 | 4.160 | 3.960 | 4.100 | 103,892,909 | 420,506,549 |
| 2021/12/01 | 3.950 | 4.000 | 3.890 | 3.950 | 92,110,242 | 363,605,180 |
| 2021/11/01 | 4.030 | 4.110 | 3.940 | 3.940 | 89,095,247 | 356,826,464 |
| 2021/10/04 | 4.000 | 4.060 | 3.950 | 4.010 | 101,401,301 | 406,112,210 |
| 2021/09/01 | 4.060 | 4.150 | 3.920 | 4.000 | 148,556,332 | 599,053,408 |
| 2021/08/02 | 4.090 | 4.230 | 4.010 | 4.060 | 199,485,340 | 817,391,180 |
| 2021/07/02 | 4.110 | 4.280 | 4.000 | 4.070 | 248,769,240 | 1,023,685,422 |
| 2021/06/01 | 4.210 | 4.240 | 4.030 | 4.070 | 351,118,192 | 1,452,751,519 |
| 2021/05/03 | 4.500 | 4.650 | 4.200 | 4.230 | 1,071,380,173 | 4,708,715,860 |
| 2021/04/01 | 4.390 | 4.600 | 4.390 | 4.500 | 280,969,910 | 1,255,935,497 |
| 2021/03/01 | 4.510 | 4.560 | 4.310 | 4.380 | 399,845,148 | 1,775,312,457 |
| 2021/02/01 | 4.390 | 4.620 | 4.350 | 4.450 | 274,296,381 | 1,221,304,636 |
| 2021/01/04 | 4.670 | 4.670 | 4.280 | 4.320 | 293,511,424 | 1,316,398,736 |
| 2020/12/01 | 4.680 | 4.840 | 4.630 | 4.670 | 156,042,802 | 734,181,383 |
| 2020/11/02 | 4.660 | 4.860 | 4.640 | 4.710 | 227,737,449 | 1,074,351,415 |
| 2020/10/05 | 4.650 | 5.060 | 4.520 | 4.660 | 156,087,415 | 737,122,817 |
| 2020/09/01 | 4.597 | 4.960 | 4.440 | 4.620 | 217,017,262 | 1,010,052,591 |
| 2020/08/03 | 4.126 | 4.894 | 4.088 | 4.578 | 318,106,682 | 1,406,508,694 |
| 2020/07/02 | 4.155 | 4.232 | 4.078 | 4.107 | 171,504,853 | 710,544,605 |
| 2020/06/01 | 4.021 | 4.261 | 3.944 | 4.155 | 258,224,378 | 1,057,493,384 |
| 2020/05/04 | 4.395 | 4.510 | 3.925 | 3.992 | 177,393,457 | 746,028,183 |
| 2020/04/01 | 3.944 | 4.472 | 3.906 | 4.472 | 193,887,478 | 814,036,576 |
| 2020/03/02 | 4.414 | 4.491 | 3.608 | 4.011 | 409,553,393 | 1,691,865,066 |
| 2020/02/03 | 4.328 | 4.549 | 4.299 | 4.414 | 144,466,618 | 635,291,952 |
| 2020/01/02 | 4.338 | 4.491 | 4.299 | 4.318 | 144,624,727 | 630,780,746 |
| 2019/12/02 | 4.474 | 4.551 | 4.397 | 4.426 | 136,468,650 | 608,923,116 |
| 2019/11/01 | 4.455 | 4.570 | 4.359 | 4.531 | 140,554,422 | 629,508,117 |
| 2019/10/02 | 4.224 | 4.483 | 4.176 | 4.474 | 174,157,602 | 755,713,374 |
| 2019/09/02 | 4.080 | 4.263 | 4.051 | 4.224 | 158,111,949 | 656,876,092 |
| 2019/08/01 | 4.282 | 4.301 | 4.023 | 4.080 | 234,465,314 | 978,072,057 |
| 2019/07/02 | 4.301 | 4.426 | 4.291 | 4.291 | 141,346,381 | 611,641,127 |
| 2019/06/03 | 4.243 | 4.445 | 4.224 | 4.330 | 162,166,361 | 699,018,099 |
| 2019/05/02 | 4.551 | 4.618 | 4.224 | 4.282 | 301,682,533 | 1,333,059,692 |
| 2019/04/01 | 4.685 | 4.723 | 4.512 | 4.541 | 188,997,078 | 872,268,764 |
| 2019/03/01 | 4.522 | 4.752 | 4.464 | 4.685 | 259,839,345 | 1,196,755,063 |
| 2019/02/01 | 4.493 | 4.647 | 4.464 | 4.531 | 146,145,529 | 662,587,292 |
| 2019/01/02 | 4.330 | 4.647 | 4.215 | 4.483 | 171,470,899 | 757,687,034 |
| 2018/12/03 | 4.416 | 4.560 | 4.272 | 4.330 | 170,267,218 | 748,239,289 |
| 2018/11/01 | 4.147 | 4.416 | 4.080 | 4.407 | 203,476,026 | 867,316,560 |