日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.770 | 4.790 | 4.530 | 4.540 | 23,210,273 | 108,101,846 |
| 2026/03/02 | 5.010 | 5.230 | 4.450 | 4.720 | 334,255,787 | 1,621,976,206 |
| 2026/02/02 | 5.100 | 5.180 | 4.920 | 5.060 | 175,809,519 | 890,475,213 |
| 2026/01/05 | 4.990 | 5.350 | 4.920 | 5.240 | 266,193,751 | 1,364,242,973 |
| 2025/12/01 | 4.980 | 5.270 | 4.770 | 4.980 | 213,466,615 | 1,067,333,075 |
| 2025/11/03 | 5.180 | 5.410 | 4.880 | 4.980 | 215,565,782 | 1,102,080,060 |
| 2025/10/09 | 5.120 | 5.280 | 5.060 | 5.160 | 200,755,647 | 1,034,895,360 |
| 2025/09/01 | 5.420 | 5.500 | 5.090 | 5.120 | 243,993,925 | 1,288,897,908 |
| 2025/08/01 | 5.330 | 5.890 | 5.330 | 5.410 | 339,002,339 | 1,861,122,841 |
| 2025/07/01 | 5.090 | 5.750 | 5.070 | 5.340 | 288,691,708 | 1,533,674,698 |
| 2025/06/03 | 5.220 | 5.260 | 5.040 | 5.100 | 116,519,707 | 600,659,089 |
| 2025/05/06 | 5.190 | 5.490 | 5.150 | 5.220 | 140,055,769 | 737,043,484 |
| 2025/04/01 | 5.420 | 5.620 | 4.870 | 5.170 | 293,204,566 | 1,545,188,062 |
| 2025/03/03 | 5.020 | 5.690 | 4.950 | 5.410 | 353,410,514 | 1,861,589,882 |
| 2025/02/05 | 5.130 | 5.480 | 4.980 | 5.000 | 227,741,840 | 1,172,301,121 |
| 2025/01/02 | 5.190 | 5.290 | 4.840 | 5.090 | 223,820,198 | 1,142,042,560 |
| 2024/12/02 | 5.850 | 6.330 | 5.190 | 5.190 | 469,663,603 | 2,648,902,720 |
| 2024/11/01 | 4.920 | 7.110 | 4.800 | 5.870 | 948,311,650 | 5,381,668,613 |
| 2024/10/07 | 4.750 | 5.250 | 4.440 | 4.960 | 523,265,093 | 2,537,835,701 |
| 2024/09/02 | 4.160 | 4.840 | 3.800 | 4.780 | 256,313,282 | 1,126,496,874 |
| 2024/08/01 | 4.190 | 4.880 | 3.970 | 4.180 | 342,489,543 | 1,474,417,482 |
| 2024/07/01 | 3.750 | 4.210 | 3.600 | 4.190 | 164,591,946 | 648,080,787 |
| 2024/06/03 | 4.430 | 4.430 | 3.670 | 3.760 | 126,464,238 | 515,025,609 |
| 2024/05/06 | 4.620 | 4.830 | 4.370 | 4.400 | 158,506,562 | 721,997,389 |
| 2024/04/01 | 4.630 | 4.870 | 4.170 | 4.560 | 277,553,796 | 1,264,951,425 |
| 2024/03/01 | 4.560 | 4.860 | 4.370 | 4.640 | 169,803,015 | 782,367,391 |
| 2024/02/01 | 4.380 | 4.740 | 3.460 | 4.540 | 203,815,678 | 872,331,101 |
| 2024/01/02 | 4.830 | 4.980 | 4.170 | 4.380 | 175,057,514 | 803,513,989 |
| 2023/12/01 | 4.660 | 5.370 | 4.630 | 4.830 | 287,228,617 | 1,399,521,436 |
| 2023/11/01 | 4.420 | 5.100 | 4.400 | 4.650 | 201,418,820 | 935,086,871 |
| 2023/10/09 | 4.580 | 4.580 | 4.020 | 4.420 | 110,168,412 | 484,741,012 |
| 2023/09/01 | 4.840 | 5.020 | 4.470 | 4.590 | 103,784,839 | 490,902,288 |
| 2023/08/01 | 5.490 | 5.500 | 4.660 | 4.810 | 143,030,162 | 731,599,278 |
| 2023/07/03 | 5.290 | 5.550 | 5.190 | 5.470 | 122,482,426 | 658,343,039 |
| 2023/06/01 | 5.550 | 5.740 | 5.090 | 5.270 | 145,192,213 | 785,852,852 |
| 2023/05/04 | 6.070 | 6.280 | 5.390 | 5.550 | 349,312,078 | 2,033,869,574 |
| 2023/04/03 | 4.980 | 5.920 | 4.980 | 5.920 | 273,630,525 | 1,491,286,361 |
| 2023/03/01 | 5.120 | 5.470 | 4.940 | 4.980 | 217,569,448 | 1,115,587,344 |
| 2023/02/01 | 5.170 | 5.400 | 5.040 | 5.110 | 180,066,082 | 932,742,304 |
| 2023/01/03 | 4.880 | 5.210 | 4.850 | 5.150 | 132,285,525 | 664,404,049 |
| 2022/12/01 | 5.300 | 5.710 | 4.800 | 4.900 | 307,894,755 | 1,594,125,094 |
| 2022/11/01 | 5.020 | 5.500 | 4.970 | 5.220 | 271,157,570 | 1,403,918,318 |
| 2022/10/10 | 4.870 | 5.380 | 4.640 | 5.010 | 248,807,433 | 1,237,816,979 |
| 2022/09/01 | 5.020 | 5.890 | 4.800 | 4.840 | 740,610,662 | 3,804,887,276 |
| 2022/08/01 | 4.600 | 6.260 | 4.170 | 4.980 | 674,337,809 | 3,373,374,889 |
| 2022/07/01 | 4.820 | 5.100 | 4.490 | 4.630 | 269,025,332 | 1,280,560,580 |
| 2022/06/01 | 4.800 | 5.130 | 4.260 | 4.810 | 560,163,243 | 2,660,775,404 |
| 2022/05/05 | 3.890 | 4.760 | 3.840 | 4.760 | 301,162,174 | 1,298,761,875 |
| 2022/04/01 | 4.170 | 4.660 | 3.540 | 3.880 | 347,198,774 | 1,410,495,019 |
| 2022/03/01 | 5.070 | 5.440 | 4.160 | 4.190 | 703,514,330 | 3,317,070,065 |
| 2022/02/07 | 4.600 | 5.120 | 4.300 | 5.070 | 470,951,990 | 2,247,618,372 |
| 2022/01/04 | 4.220 | 5.460 | 4.210 | 4.460 | 647,121,019 | 2,968,667,674 |
| 2021/12/01 | 3.570 | 4.350 | 3.560 | 4.210 | 477,354,918 | 1,872,424,665 |
| 2021/11/01 | 3.400 | 3.720 | 3.360 | 3.590 | 137,150,695 | 482,427,569 |
| 2021/10/08 | 3.750 | 3.910 | 3.330 | 3.410 | 109,062,814 | 392,626,130 |
| 2021/09/01 | 3.780 | 4.120 | 3.700 | 3.720 | 247,362,664 | 947,399,003 |
| 2021/08/02 | 3.350 | 3.820 | 3.330 | 3.750 | 170,288,288 | 606,652,026 |
| 2021/07/01 | 3.540 | 3.600 | 3.280 | 3.360 | 113,466,952 | 390,893,649 |
| 2021/06/01 | 3.650 | 3.780 | 3.530 | 3.540 | 139,666,325 | 506,290,428 |
| 2021/05/06 | 3.650 | 3.730 | 3.560 | 3.650 | 107,710,214 | 392,873,005 |
| 2021/04/01 | 3.850 | 4.040 | 3.590 | 3.620 | 177,076,141 | 668,462,432 |
| 2021/03/01 | 4.570 | 4.600 | 3.750 | 3.880 | 420,814,533 | 1,767,421,038 |
| 2021/02/01 | 4.060 | 4.610 | 3.740 | 4.550 | 630,483,162 | 2,673,248,606 |
| 2021/01/04 | 3.870 | 4.450 | 3.540 | 4.060 | 639,423,574 | 2,544,905,824 |
| 2020/12/01 | 3.480 | 4.180 | 3.330 | 3.930 | 577,721,593 | 2,154,901,541 |
| 2020/11/02 | 3.370 | 3.650 | 3.370 | 3.500 | 219,729,763 | 763,011,602 |
| 2020/10/09 | 3.360 | 3.510 | 3.340 | 3.370 | 83,881,112 | 284,776,375 |
| 2020/09/01 | 3.580 | 3.740 | 3.320 | 3.330 | 227,278,186 | 793,769,064 |
| 2020/08/03 | 3.530 | 3.980 | 3.420 | 3.600 | 495,543,266 | 1,800,060,913 |
| 2020/07/01 | 3.440 | 4.100 | 3.330 | 3.500 | 743,874,149 | 2,672,367,880 |
| 2020/06/01 | 4.200 | 4.990 | 3.370 | 3.470 | 1,333,412,368 | 5,343,650,064 |
| 2020/05/06 | 2.810 | 4.810 | 2.800 | 4.240 | 1,132,907,338 | 4,152,105,393 |
| 2020/04/01 | 2.780 | 3.160 | 2.650 | 2.840 | 259,552,462 | 741,671,160 |
| 2020/03/02 | 2.860 | 3.180 | 2.680 | 2.770 | 155,207,067 | 445,832,299 |
| 2020/02/03 | 2.860 | 3.070 | 2.590 | 2.860 | 137,587,124 | 391,435,367 |
| 2020/01/02 | 3.470 | 3.520 | 3.110 | 3.180 | 88,143,756 | 292,637,269 |
| 2019/12/02 | 3.330 | 3.580 | 3.270 | 3.450 | 114,849,154 | 391,348,492 |
| 2019/11/01 | 3.320 | 3.450 | 3.250 | 3.330 | 84,703,925 | 282,699,349 |
| 2019/10/08 | 3.340 | 3.820 | 3.310 | 3.330 | 191,478,963 | 660,602,422 |
| 2019/09/02 | 3.280 | 3.850 | 3.260 | 3.340 | 221,638,186 | 760,773,073 |
| 2019/08/01 | 3.590 | 3.650 | 3.060 | 3.290 | 160,971,328 | 546,900,086 |
| 2019/07/01 | 3.970 | 4.150 | 3.300 | 3.650 | 263,853,429 | 994,067,793 |
| 2019/06/03 | 3.990 | 4.080 | 3.690 | 3.900 | 101,571,856 | 397,653,816 |
| 2019/05/06 | 4.210 | 4.390 | 3.850 | 4.000 | 213,310,431 | 877,239,147 |
| 2019/04/01 | 4.750 | 5.360 | 4.100 | 4.320 | 495,925,056 | 2,297,372,821 |
| 2019/03/01 | 4.110 | 5.200 | 4.080 | 4.720 | 639,380,196 | 2,894,793,837 |
| 2019/02/01 | 3.600 | 4.220 | 3.540 | 4.090 | 187,747,596 | 725,175,089 |
| 2019/01/02 | 3.450 | 4.280 | 3.350 | 3.520 | 285,844,874 | 1,043,333,790 |
| 2018/12/03 | 3.860 | 4.040 | 3.360 | 3.430 | 169,111,901 | 621,063,456 |
| 2018/11/01 | 3.650 | 4.120 | 3.560 | 3.780 | 382,501,124 | 1,444,897,995 |