日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.830 | 4.850 | 4.500 | 4.520 | 22,725,432 | 106,241,394 |
| 2026/03/02 | 5.070 | 5.120 | 4.390 | 4.770 | 262,775,202 | 1,271,175,039 |
| 2026/02/02 | 5.050 | 5.340 | 4.960 | 5.120 | 213,346,772 | 1,091,802,105 |
| 2026/01/05 | 4.920 | 5.560 | 4.920 | 5.080 | 483,117,849 | 2,473,563,386 |
| 2025/12/01 | 5.410 | 5.790 | 4.870 | 4.920 | 538,942,682 | 2,828,101,723 |
| 2025/11/03 | 5.230 | 6.950 | 5.170 | 5.470 | 1,093,707,710 | 6,239,602,485 |
| 2025/10/09 | 5.500 | 5.790 | 5.150 | 5.230 | 389,192,428 | 2,108,449,978 |
| 2025/09/01 | 5.410 | 6.000 | 5.120 | 5.520 | 766,235,711 | 4,223,874,356 |
| 2025/08/01 | 5.600 | 6.050 | 5.370 | 5.470 | 843,152,177 | 4,740,623,115 |
| 2025/07/01 | 4.530 | 7.550 | 4.450 | 5.600 | 1,875,275,512 | 10,374,961,770 |
| 2025/06/03 | 4.420 | 4.720 | 4.170 | 4.530 | 407,371,904 | 1,816,878,691 |
| 2025/05/06 | 4.280 | 4.990 | 4.260 | 4.420 | 760,495,669 | 3,412,724,314 |
| 2025/04/01 | 3.930 | 5.030 | 3.300 | 4.300 | 934,583,065 | 3,869,173,889 |
| 2025/03/03 | 4.210 | 4.340 | 3.890 | 3.930 | 254,052,301 | 1,039,709,041 |
| 2025/02/05 | 3.930 | 4.370 | 3.860 | 4.210 | 296,641,563 | 1,214,005,596 |
| 2025/01/02 | 4.110 | 4.420 | 3.770 | 3.920 | 330,839,533 | 1,341,554,306 |
| 2024/12/02 | 4.680 | 5.100 | 4.090 | 4.110 | 489,262,272 | 2,199,233,912 |
| 2024/11/01 | 4.910 | 6.110 | 4.420 | 4.690 | 1,110,896,933 | 5,590,588,815 |
| 2024/10/08 | 5.010 | 5.590 | 3.740 | 4.880 | 1,284,264,863 | 6,170,892,666 |
| 2024/09/02 | 3.240 | 4.550 | 3.030 | 4.550 | 717,743,787 | 2,757,930,501 |
| 2024/08/01 | 3.230 | 3.480 | 2.980 | 3.170 | 369,630,685 | 1,188,362,652 |
| 2024/07/01 | 3.130 | 3.420 | 2.920 | 3.200 | 367,022,558 | 1,162,543,952 |
| 2024/06/03 | 3.740 | 3.770 | 3.060 | 3.140 | 534,782,481 | 1,832,966,953 |
| 2024/05/06 | 3.440 | 5.030 | 3.300 | 3.770 | 1,016,666,695 | 3,949,750,110 |
| 2024/04/01 | 3.400 | 3.530 | 2.850 | 3.380 | 360,948,541 | 1,187,520,699 |
| 2024/03/01 | 3.320 | 3.650 | 3.140 | 3.410 | 388,827,455 | 1,314,236,797 |
| 2024/02/01 | 3.730 | 3.820 | 2.500 | 3.300 | 505,920,847 | 1,688,510,826 |
| 2024/01/02 | 4.170 | 4.490 | 3.640 | 3.780 | 369,196,184 | 1,484,168,659 |
| 2023/12/01 | 4.370 | 4.680 | 4.030 | 4.170 | 295,939,138 | 1,276,237,532 |
| 2023/11/01 | 4.490 | 4.800 | 4.260 | 4.360 | 418,013,695 | 1,871,656,319 |
| 2023/10/09 | 4.550 | 4.730 | 4.130 | 4.550 | 370,206,748 | 1,662,228,298 |
| 2023/09/01 | 5.560 | 5.640 | 4.460 | 4.550 | 726,760,386 | 3,671,956,850 |
| 2023/08/01 | 4.760 | 6.420 | 4.660 | 5.460 | 1,924,200,956 | 10,246,370,090 |
| 2023/07/03 | 3.870 | 4.940 | 3.790 | 4.860 | 380,723,628 | 1,661,858,636 |
| 2023/06/01 | 3.700 | 4.090 | 3.610 | 3.820 | 187,337,812 | 712,820,374 |
| 2023/05/04 | 3.780 | 4.200 | 3.610 | 3.710 | 181,475,420 | 694,143,481 |
| 2023/04/03 | 4.050 | 4.300 | 3.550 | 3.800 | 220,952,207 | 867,237,412 |
| 2023/03/01 | 4.420 | 4.440 | 3.990 | 4.040 | 176,649,504 | 745,902,530 |
| 2023/02/01 | 4.400 | 4.600 | 4.290 | 4.430 | 190,260,211 | 842,852,734 |
| 2023/01/03 | 4.260 | 4.540 | 4.030 | 4.390 | 194,253,832 | 836,262,746 |
| 2022/12/01 | 4.820 | 5.060 | 4.160 | 4.290 | 887,470,493 | 4,066,833,534 |
| 2022/11/01 | 3.420 | 5.390 | 3.390 | 4.810 | 879,524,659 | 3,740,178,612 |
| 2022/10/10 | 3.870 | 3.920 | 3.310 | 3.410 | 233,218,114 | 845,998,708 |
| 2022/09/01 | 4.110 | 4.860 | 3.710 | 3.760 | 915,083,802 | 3,760,994,426 |
| 2022/08/01 | 4.390 | 4.390 | 3.920 | 4.080 | 290,270,008 | 1,217,682,683 |
| 2022/07/01 | 4.950 | 5.300 | 4.350 | 4.390 | 547,414,836 | 2,598,851,933 |
| 2022/06/01 | 5.210 | 5.390 | 4.780 | 4.950 | 758,160,387 | 3,853,350,166 |
| 2022/05/05 | 5.390 | 6.490 | 4.980 | 5.220 | 1,621,782,086 | 8,952,237,114 |
| 2022/04/01 | 6.290 | 8.230 | 4.670 | 5.470 | 2,386,142,710 | 14,710,569,807 |
| 2022/03/01 | 3.980 | 6.460 | 3.610 | 6.460 | 756,715,351 | 3,880,057,962 |
| 2022/02/07 | 3.690 | 4.570 | 3.600 | 3.960 | 482,212,343 | 1,907,149,816 |
| 2022/01/04 | 3.850 | 4.380 | 3.480 | 3.660 | 658,112,010 | 2,528,795,398 |
| 2021/12/01 | 3.090 | 5.570 | 3.060 | 3.960 | 746,432,421 | 2,926,015,090 |
| 2021/11/01 | 3.050 | 3.160 | 2.920 | 3.100 | 43,780,581 | 133,859,126 |
| 2021/10/08 | 3.120 | 3.270 | 2.960 | 3.050 | 76,804,145 | 238,092,849 |
| 2021/09/01 | 3.080 | 3.460 | 3.060 | 3.100 | 93,842,181 | 297,948,924 |
| 2021/08/02 | 3.000 | 3.180 | 2.970 | 3.070 | 39,761,640 | 121,471,810 |
| 2021/07/01 | 3.380 | 3.430 | 3.010 | 3.030 | 43,445,895 | 139,569,937 |
| 2021/06/01 | 3.460 | 3.860 | 3.370 | 3.400 | 79,114,348 | 278,680,290 |
| 2021/05/06 | 3.400 | 3.580 | 3.390 | 3.470 | 33,322,928 | 115,297,330 |
| 2021/04/01 | 3.520 | 3.740 | 3.380 | 3.400 | 56,487,390 | 198,270,738 |
| 2021/03/01 | 3.480 | 3.650 | 3.410 | 3.520 | 53,540,010 | 188,193,135 |
| 2021/02/01 | 3.410 | 3.700 | 3.260 | 3.470 | 34,969,536 | 120,994,594 |
| 2021/01/04 | 3.780 | 3.800 | 3.400 | 3.410 | 49,189,390 | 176,958,830 |
| 2020/12/01 | 3.940 | 4.080 | 3.710 | 3.790 | 59,024,306 | 229,014,307 |
| 2020/11/02 | 3.860 | 4.190 | 3.760 | 3.970 | 66,081,187 | 260,690,282 |
| 2020/10/09 | 3.900 | 4.330 | 3.850 | 3.850 | 57,798,847 | 230,183,908 |
| 2020/09/01 | 4.120 | 4.460 | 3.860 | 3.870 | 132,229,566 | 539,166,055 |
| 2020/08/03 | 4.190 | 4.380 | 4.010 | 4.110 | 155,789,691 | 650,032,485 |
| 2020/07/01 | 3.830 | 4.660 | 3.830 | 4.160 | 266,253,612 | 1,096,964,881 |
| 2020/06/01 | 3.820 | 3.970 | 3.790 | 3.820 | 60,476,208 | 232,833,400 |
| 2020/05/06 | 3.810 | 4.040 | 3.760 | 3.810 | 57,143,922 | 220,289,819 |
| 2020/04/01 | 4.230 | 4.530 | 3.710 | 3.880 | 207,070,739 | 846,401,645 |
| 2020/03/02 | 3.960 | 4.550 | 3.810 | 4.220 | 301,909,475 | 1,248,395,679 |
| 2020/02/03 | 3.740 | 4.210 | 3.410 | 3.930 | 141,016,727 | 539,036,438 |
| 2020/01/02 | 4.620 | 4.950 | 4.100 | 4.160 | 209,280,657 | 932,868,528 |
| 2019/12/02 | 3.850 | 4.710 | 3.850 | 4.710 | 127,989,760 | 547,796,172 |
| 2019/11/01 | 3.920 | 3.980 | 3.710 | 3.860 | 32,872,028 | 127,132,568 |
| 2019/10/08 | 4.000 | 4.220 | 3.900 | 3.900 | 41,858,520 | 167,643,372 |
| 2019/09/02 | 4.040 | 4.630 | 3.960 | 3.980 | 124,219,511 | 515,821,519 |
| 2019/08/01 | 4.420 | 4.620 | 3.800 | 4.000 | 109,201,130 | 459,736,757 |
| 2019/07/01 | 4.890 | 5.570 | 4.350 | 4.440 | 217,304,994 | 1,045,780,283 |
| 2019/06/03 | 4.920 | 4.960 | 4.380 | 4.820 | 136,254,368 | 649,933,335 |
| 2019/05/06 | 5.150 | 5.390 | 4.690 | 4.950 | 272,878,629 | 1,376,672,683 |
| 2019/04/01 | 4.960 | 7.800 | 4.960 | 5.350 | 859,393,377 | 4,956,551,301 |
| 2019/03/01 | 4.170 | 5.510 | 4.150 | 4.940 | 287,710,861 | 1,350,083,215 |
| 2019/02/01 | 3.570 | 4.290 | 3.560 | 4.170 | 77,320,193 | 301,355,452 |
| 2019/01/02 | 3.620 | 4.040 | 3.530 | 3.550 | 41,078,260 | 151,373,388 |
| 2018/12/03 | 4.030 | 4.150 | 3.640 | 3.650 | 36,742,226 | 142,100,559 |
| 2018/11/01 | 3.780 | 4.300 | 3.730 | 3.950 | 98,853,965 | 389,484,622 |