日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.630 | 4.650 | 4.520 | 4.550 | 69,012,695 | 316,595,738 |
| 2026/03/02 | 4.710 | 4.740 | 4.360 | 4.590 | 916,868,220 | 4,217,593,812 |
| 2026/02/02 | 4.570 | 4.730 | 4.440 | 4.700 | 468,080,258 | 2,157,849,989 |
| 2026/01/05 | 4.450 | 4.650 | 4.430 | 4.580 | 579,261,915 | 2,622,608,320 |
| 2025/12/01 | 4.410 | 4.590 | 4.390 | 4.450 | 594,664,901 | 2,652,205,458 |
| 2025/11/03 | 4.560 | 4.700 | 4.360 | 4.410 | 584,461,787 | 2,634,461,504 |
| 2025/10/09 | 4.430 | 4.720 | 4.380 | 4.560 | 705,898,888 | 3,192,427,720 |
| 2025/09/01 | 4.510 | 4.540 | 4.410 | 4.430 | 558,159,882 | 2,496,370,072 |
| 2025/08/01 | 4.540 | 4.640 | 4.460 | 4.510 | 638,797,540 | 2,898,543,837 |
| 2025/07/01 | 4.530 | 4.660 | 4.520 | 4.540 | 498,258,287 | 2,273,303,434 |
| 2025/06/03 | 4.650 | 4.770 | 4.460 | 4.530 | 423,255,018 | 1,948,031,220 |
| 2025/05/06 | 4.530 | 5.450 | 4.530 | 4.660 | 711,605,397 | 3,410,368,865 |
| 2025/04/01 | 4.760 | 4.850 | 4.360 | 4.530 | 289,706,750 | 1,339,893,718 |
| 2025/03/03 | 4.690 | 5.070 | 4.620 | 4.750 | 308,266,487 | 1,474,284,474 |
| 2025/02/05 | 4.760 | 4.770 | 4.590 | 4.670 | 140,157,322 | 658,389,020 |
| 2025/01/02 | 4.860 | 4.890 | 4.540 | 4.740 | 147,009,217 | 699,396,349 |
| 2024/12/02 | 5.110 | 5.250 | 4.820 | 4.870 | 289,564,371 | 1,451,441,409 |
| 2024/11/01 | 4.930 | 5.300 | 4.790 | 5.130 | 448,631,467 | 2,259,981,015 |
| 2024/10/07 | 4.820 | 5.620 | 4.710 | 4.950 | 349,306,288 | 1,755,264,097 |
| 2024/09/02 | 4.310 | 5.150 | 4.230 | 5.110 | 169,620,386 | 797,215,814 |
| 2024/08/01 | 4.630 | 4.690 | 4.260 | 4.300 | 132,052,304 | 590,273,798 |
| 2024/07/01 | 4.560 | 4.670 | 4.420 | 4.630 | 145,283,817 | 663,947,043 |
| 2024/06/03 | 4.760 | 4.800 | 4.430 | 4.530 | 129,550,267 | 599,817,736 |
| 2024/05/06 | 4.940 | 5.130 | 4.740 | 4.760 | 177,297,610 | 867,428,556 |
| 2024/04/01 | 4.760 | 5.050 | 4.750 | 4.940 | 232,829,596 | 1,135,044,280 |
| 2024/03/01 | 4.820 | 4.840 | 4.640 | 4.740 | 179,456,820 | 854,214,463 |
| 2024/02/01 | 4.560 | 4.980 | 4.230 | 4.820 | 208,584,762 | 969,397,681 |
| 2024/01/02 | 4.880 | 5.050 | 4.250 | 4.580 | 227,676,831 | 1,067,804,337 |
| 2023/12/01 | 5.130 | 5.230 | 4.840 | 4.880 | 164,715,485 | 826,871,734 |
| 2023/11/01 | 4.910 | 5.160 | 4.860 | 5.130 | 167,824,339 | 841,639,060 |
| 2023/10/09 | 5.030 | 5.070 | 4.650 | 4.930 | 102,733,984 | 505,451,201 |
| 2023/09/01 | 4.930 | 5.090 | 4.900 | 5.030 | 103,427,405 | 515,844,182 |
| 2023/08/01 | 5.130 | 5.190 | 4.850 | 4.920 | 131,206,367 | 658,983,978 |
| 2023/07/03 | 4.860 | 5.170 | 4.810 | 5.130 | 93,975,516 | 469,172,763 |
| 2023/06/01 | 4.900 | 5.040 | 4.680 | 4.850 | 97,269,230 | 473,457,977 |
| 2023/05/04 | 5.360 | 5.680 | 4.850 | 4.920 | 231,377,154 | 1,203,739,643 |
| 2023/04/03 | 5.030 | 5.390 | 5.000 | 5.340 | 163,495,138 | 848,539,766 |
| 2023/03/01 | 5.290 | 5.410 | 4.970 | 5.040 | 144,518,102 | 748,242,473 |
| 2023/02/01 | 5.350 | 5.370 | 5.130 | 5.250 | 92,466,130 | 487,758,835 |
| 2023/01/03 | 5.090 | 5.450 | 4.940 | 5.350 | 135,247,742 | 704,302,616 |
| 2022/12/01 | 5.000 | 5.240 | 4.820 | 5.070 | 169,173,909 | 851,367,697 |
| 2022/11/01 | 4.540 | 4.980 | 4.540 | 4.950 | 133,374,607 | 633,862,819 |
| 2022/10/10 | 5.000 | 5.000 | 4.480 | 4.560 | 159,160,097 | 757,602,061 |
| 2022/09/01 | 5.140 | 5.340 | 5.070 | 5.100 | 95,148,365 | 491,203,434 |
| 2022/08/01 | 5.030 | 5.280 | 4.800 | 5.110 | 172,739,674 | 873,199,052 |
| 2022/07/01 | 5.180 | 5.230 | 4.870 | 5.030 | 131,936,894 | 669,909,579 |
| 2022/06/01 | 5.210 | 5.390 | 4.910 | 5.210 | 247,405,951 | 1,281,562,826 |
| 2022/05/05 | 4.720 | 5.260 | 4.600 | 5.220 | 187,615,878 | 928,698,596 |
| 2022/04/01 | 5.060 | 5.850 | 4.480 | 4.740 | 318,232,526 | 1,601,505,187 |
| 2022/03/01 | 5.370 | 6.250 | 4.770 | 5.120 | 461,369,023 | 2,481,011,921 |
| 2022/02/07 | 5.190 | 5.450 | 5.150 | 5.370 | 92,882,680 | 491,349,377 |
| 2022/01/04 | 5.300 | 5.510 | 5.060 | 5.120 | 100,700,962 | 528,428,298 |
| 2021/12/01 | 5.120 | 5.620 | 5.120 | 5.300 | 146,569,284 | 775,351,512 |
| 2021/11/01 | 5.190 | 5.220 | 5.030 | 5.140 | 67,525,202 | 347,417,164 |
| 2021/10/08 | 5.600 | 5.600 | 5.070 | 5.180 | 59,397,919 | 318,521,340 |
| 2021/09/01 | 5.460 | 6.040 | 5.290 | 5.350 | 327,900,031 | 1,814,926,671 |
| 2021/08/02 | 5.060 | 5.490 | 5.020 | 5.460 | 156,177,514 | 821,103,279 |
| 2021/07/01 | 5.550 | 5.630 | 5.040 | 5.090 | 134,908,320 | 718,724,074 |
| 2021/06/01 | 5.470 | 5.740 | 5.260 | 5.540 | 159,106,440 | 875,483,186 |
| 2021/05/06 | 5.540 | 5.650 | 5.430 | 5.460 | 100,227,742 | 553,257,135 |
| 2021/04/01 | 5.920 | 6.060 | 5.500 | 5.520 | 122,805,848 | 706,133,626 |
| 2021/03/01 | 5.660 | 6.350 | 5.500 | 5.960 | 261,605,656 | 1,534,971,186 |
| 2021/02/01 | 5.390 | 6.090 | 5.160 | 5.620 | 146,462,809 | 815,065,532 |
| 2021/01/04 | 6.300 | 6.800 | 5.340 | 5.390 | 175,880,960 | 1,047,810,819 |
| 2020/12/01 | 6.860 | 6.990 | 6.020 | 6.320 | 222,818,829 | 1,458,906,282 |
| 2020/11/02 | 6.220 | 7.350 | 6.090 | 6.920 | 559,498,820 | 3,717,869,658 |
| 2020/10/09 | 7.360 | 8.660 | 6.200 | 6.230 | 567,123,282 | 4,033,664,343 |
| 2020/09/01 | 6.980 | 7.450 | 5.550 | 7.150 | 720,738,623 | 4,888,409,710 |
| 2020/08/03 | 7.895 | 10.145 | 6.860 | 6.970 | 1,033,255,190 | 8,232,460,726 |
| 2020/07/01 | 5.601 | 8.110 | 5.515 | 7.757 | 1,134,046,542 | 7,649,994,460 |
| 2020/06/01 | 4.369 | 5.860 | 4.291 | 5.636 | 476,390,142 | 2,400,529,925 |
| 2020/05/06 | 4.334 | 4.489 | 4.222 | 4.369 | 73,954,757 | 321,962,034 |
| 2020/04/01 | 4.343 | 4.653 | 4.196 | 4.360 | 88,722,514 | 389,314,391 |
| 2020/03/02 | 4.507 | 4.963 | 4.308 | 4.351 | 163,887,404 | 742,778,686 |
| 2020/02/03 | 4.653 | 4.817 | 4.239 | 4.515 | 140,245,633 | 638,959,103 |
| 2020/01/02 | 5.395 | 5.463 | 5.058 | 5.110 | 71,248,328 | 374,516,836 |
| 2019/12/02 | 5.153 | 5.446 | 5.136 | 5.386 | 78,507,535 | 414,539,411 |
| 2019/11/01 | 5.429 | 5.489 | 5.110 | 5.162 | 57,070,438 | 302,330,645 |
| 2019/10/08 | 5.584 | 5.981 | 5.420 | 5.429 | 98,714,710 | 553,147,877 |
| 2019/09/02 | 5.645 | 6.119 | 5.507 | 5.593 | 201,936,594 | 1,154,269,571 |
| 2019/08/01 | 5.213 | 6.550 | 4.843 | 5.808 | 385,201,660 | 2,158,477,501 |
| 2019/07/01 | 5.308 | 5.601 | 5.050 | 5.231 | 113,889,634 | 603,330,336 |
| 2019/06/03 | 5.213 | 5.326 | 5.007 | 5.239 | 75,809,487 | 393,925,046 |
| 2019/05/06 | 5.532 | 5.645 | 5.067 | 5.213 | 121,974,713 | 654,302,854 |
| 2019/04/01 | 6.343 | 7.041 | 5.765 | 5.886 | 509,710,694 | 3,190,151,806 |
| 2019/03/01 | 6.076 | 6.800 | 5.791 | 6.343 | 502,920,664 | 3,144,511,451 |
| 2019/02/01 | 4.860 | 6.550 | 4.860 | 6.110 | 387,967,173 | 2,170,676,332 |
| 2019/01/02 | 4.843 | 5.145 | 4.722 | 4.851 | 103,028,918 | 503,837,166 |
| 2018/12/03 | 4.963 | 5.403 | 4.765 | 4.843 | 156,145,556 | 779,712,833 |
| 2018/11/01 | 4.834 | 5.395 | 4.774 | 4.834 | 160,250,759 | 794,723,576 |