日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.730 | 4.770 | 4.530 | 4.560 | 68,749,907 | 319,515,192 |
| 2026/03/02 | 5.150 | 5.240 | 4.340 | 4.680 | 729,240,144 | 3,538,637,798 |
| 2026/02/02 | 5.120 | 5.290 | 4.960 | 5.200 | 429,909,794 | 2,210,811,115 |
| 2026/01/05 | 5.180 | 5.220 | 4.960 | 5.150 | 605,597,036 | 3,105,198,802 |
| 2025/12/01 | 4.930 | 5.310 | 4.920 | 5.180 | 595,564,753 | 3,028,446,769 |
| 2025/11/03 | 4.990 | 5.270 | 4.860 | 4.910 | 582,401,451 | 2,916,375,265 |
| 2025/10/09 | 4.500 | 5.080 | 4.490 | 4.990 | 823,779,930 | 3,925,311,366 |
| 2025/09/01 | 4.640 | 4.680 | 4.440 | 4.500 | 468,632,305 | 2,139,306,472 |
| 2025/08/01 | 4.540 | 4.730 | 4.510 | 4.610 | 477,516,492 | 2,195,382,071 |
| 2025/07/01 | 4.580 | 4.760 | 4.470 | 4.530 | 473,358,989 | 2,170,350,964 |
| 2025/06/03 | 4.510 | 4.620 | 4.470 | 4.570 | 255,265,246 | 1,159,542,379 |
| 2025/05/06 | 4.410 | 4.720 | 4.380 | 4.530 | 336,895,319 | 1,519,397,888 |
| 2025/04/01 | 4.840 | 4.900 | 4.140 | 4.360 | 409,475,661 | 1,867,209,014 |
| 2025/03/03 | 4.780 | 5.080 | 4.740 | 4.830 | 518,560,068 | 2,518,905,530 |
| 2025/02/05 | 4.850 | 4.930 | 4.730 | 4.770 | 384,328,346 | 1,852,462,627 |
| 2025/01/02 | 5.030 | 5.060 | 4.570 | 4.830 | 359,141,620 | 1,749,917,543 |
| 2024/12/02 | 5.000 | 5.420 | 4.990 | 5.030 | 946,973,965 | 4,839,036,961 |
| 2024/11/01 | 4.930 | 5.230 | 4.800 | 5.000 | 952,651,743 | 4,753,732,197 |
| 2024/10/07 | 5.180 | 6.000 | 4.890 | 4.950 | 1,020,049,073 | 5,360,357,878 |
| 2024/09/02 | 4.600 | 5.460 | 4.170 | 5.450 | 608,027,722 | 2,991,496,392 |
| 2024/08/01 | 4.900 | 4.910 | 4.350 | 4.580 | 440,328,800 | 2,062,940,428 |
| 2024/07/01 | 5.070 | 5.230 | 4.610 | 4.880 | 563,086,747 | 2,785,871,680 |
| 2024/06/03 | 5.700 | 5.870 | 5.050 | 5.070 | 628,980,894 | 3,410,648,897 |
| 2024/05/06 | 6.540 | 6.770 | 5.670 | 5.710 | 996,089,956 | 6,148,365,253 |
| 2024/04/01 | 5.600 | 6.980 | 5.340 | 6.430 | 1,726,552,002 | 10,510,385,312 |
| 2024/03/01 | 5.750 | 6.060 | 5.430 | 5.590 | 577,031,140 | 3,293,405,231 |
| 2024/02/01 | 5.350 | 5.900 | 4.560 | 5.780 | 463,721,636 | 2,502,937,530 |
| 2024/01/02 | 6.120 | 6.330 | 5.370 | 5.370 | 470,597,976 | 2,728,291,765 |
| 2023/12/01 | 6.180 | 6.270 | 5.710 | 6.120 | 260,184,901 | 1,579,322,349 |
| 2023/11/01 | 6.470 | 6.650 | 5.960 | 6.180 | 498,860,078 | 3,150,301,392 |
| 2023/10/09 | 6.710 | 6.890 | 6.010 | 6.450 | 307,586,173 | 2,003,923,917 |
| 2023/09/01 | 7.430 | 7.480 | 6.480 | 6.750 | 360,729,493 | 2,537,731,983 |
| 2023/08/01 | 6.830 | 7.600 | 6.620 | 7.450 | 509,029,293 | 3,626,833,712 |
| 2023/07/03 | 5.600 | 7.030 | 5.580 | 6.900 | 936,612,095 | 5,879,582,426 |
| 2023/06/01 | 5.150 | 5.650 | 5.120 | 5.600 | 311,938,921 | 1,678,231,394 |
| 2023/05/04 | 5.380 | 5.840 | 5.090 | 5.150 | 357,347,224 | 1,917,167,856 |
| 2023/04/03 | 5.110 | 5.420 | 4.960 | 5.410 | 240,921,165 | 1,258,813,087 |
| 2023/03/01 | 5.540 | 5.980 | 4.970 | 5.110 | 332,907,301 | 1,797,699,425 |
| 2023/02/01 | 5.130 | 5.780 | 5.050 | 5.540 | 375,326,903 | 2,017,382,103 |
| 2023/01/03 | 4.790 | 5.190 | 4.730 | 5.130 | 207,448,177 | 1,028,942,957 |
| 2022/12/01 | 4.780 | 5.250 | 4.630 | 4.790 | 250,530,290 | 1,218,203,535 |
| 2022/11/01 | 4.280 | 4.830 | 4.260 | 4.750 | 278,907,722 | 1,263,451,980 |
| 2022/10/10 | 4.460 | 4.520 | 4.110 | 4.240 | 193,556,275 | 838,582,561 |
| 2022/09/01 | 4.950 | 5.480 | 4.420 | 4.450 | 618,181,394 | 2,982,725,226 |
| 2022/08/01 | 4.960 | 5.270 | 4.600 | 4.960 | 501,065,738 | 2,479,022,738 |
| 2022/07/01 | 4.430 | 5.340 | 4.180 | 5.000 | 576,632,582 | 2,731,796,857 |
| 2022/06/01 | 4.260 | 4.960 | 4.140 | 4.400 | 661,664,427 | 2,937,790,055 |
| 2022/05/05 | 3.790 | 4.390 | 3.750 | 4.260 | 190,544,839 | 771,230,235 |
| 2022/04/01 | 4.592 | 4.808 | 3.490 | 3.840 | 232,078,338 | 970,667,648 |
| 2022/03/01 | 4.475 | 4.642 | 4.142 | 4.608 | 184,473,437 | 823,996,724 |
| 2022/02/07 | 4.508 | 4.642 | 4.333 | 4.442 | 103,178,781 | 462,369,912 |
| 2022/01/04 | 5.200 | 5.442 | 4.375 | 4.442 | 202,626,856 | 985,728,997 |
| 2021/12/01 | 4.667 | 5.492 | 4.625 | 5.125 | 418,000,836 | 2,080,494,660 |
| 2021/11/01 | 4.200 | 4.708 | 4.167 | 4.667 | 129,986,212 | 576,553,843 |
| 2021/10/08 | 4.642 | 4.858 | 4.083 | 4.200 | 93,194,572 | 414,319,768 |
| 2021/09/01 | 4.667 | 5.017 | 4.542 | 4.617 | 205,156,081 | 966,439,008 |
| 2021/08/02 | 4.417 | 5.058 | 4.292 | 4.667 | 206,849,103 | 953,264,091 |
| 2021/07/01 | 4.683 | 5.133 | 4.275 | 4.408 | 235,145,756 | 1,087,490,335 |
| 2021/06/01 | 5.133 | 5.142 | 4.608 | 4.692 | 151,692,251 | 742,343,953 |
| 2021/05/06 | 5.275 | 5.383 | 4.942 | 5.133 | 177,363,666 | 919,320,221 |
| 2021/04/01 | 5.825 | 6.058 | 5.308 | 5.325 | 244,920,901 | 1,378,659,751 |
| 2021/03/01 | 6.100 | 6.567 | 5.800 | 5.842 | 388,733,205 | 2,362,428,870 |
| 2021/02/01 | 5.608 | 7.025 | 5.592 | 6.083 | 559,263,680 | 3,398,645,383 |
| 2021/01/04 | 5.550 | 6.950 | 5.333 | 5.617 | 807,188,980 | 4,732,145,395 |
| 2020/12/01 | 5.475 | 5.608 | 5.017 | 5.483 | 357,283,995 | 1,927,815,116 |
| 2020/11/02 | 5.517 | 6.175 | 5.442 | 5.467 | 655,421,271 | 3,703,294,036 |
| 2020/10/09 | 4.950 | 5.967 | 4.933 | 5.483 | 518,706,981 | 2,766,394,006 |
| 2020/09/01 | 4.442 | 5.050 | 4.333 | 4.875 | 440,512,578 | 2,059,396,302 |
| 2020/08/03 | 4.467 | 4.917 | 4.350 | 4.450 | 434,122,067 | 1,973,518,916 |
| 2020/07/01 | 3.375 | 4.417 | 3.358 | 4.408 | 549,650,389 | 2,137,865,188 |
| 2020/06/01 | 3.383 | 3.458 | 3.308 | 3.358 | 146,563,822 | 494,909,385 |
| 2020/05/06 | 3.233 | 3.367 | 3.200 | 3.342 | 105,942,068 | 348,072,664 |
| 2020/04/01 | 3.317 | 3.450 | 3.108 | 3.258 | 158,903,869 | 521,721,127 |
| 2020/03/02 | 3.367 | 3.658 | 3.125 | 3.300 | 271,752,617 | 913,768,174 |
| 2020/02/03 | 3.292 | 3.633 | 3.000 | 3.333 | 291,064,569 | 964,733,513 |
| 2020/01/02 | 3.908 | 4.108 | 3.625 | 3.658 | 213,774,638 | 817,634,546 |
| 2019/12/02 | 3.558 | 4.117 | 3.458 | 3.883 | 355,266,486 | 1,333,670,388 |
| 2019/11/01 | 3.633 | 3.708 | 3.450 | 3.592 | 120,120,832 | 431,924,481 |
| 2019/10/08 | 3.683 | 3.958 | 3.617 | 3.625 | 177,009,422 | 658,607,806 |
| 2019/09/02 | 3.450 | 4.225 | 3.442 | 3.683 | 522,095,800 | 1,931,754,460 |
| 2019/08/01 | 3.642 | 3.708 | 3.325 | 3.458 | 316,409,815 | 1,117,954,978 |
| 2019/07/01 | 3.567 | 3.925 | 3.375 | 3.642 | 547,028,142 | 1,984,207,828 |
| 2019/06/03 | 3.717 | 3.892 | 3.300 | 3.492 | 626,142,026 | 2,254,267,829 |
| 2019/05/06 | 3.417 | 5.283 | 3.158 | 3.750 | 1,891,528,728 | 7,380,745,096 |
| 2019/04/01 | 3.450 | 3.900 | 3.350 | 3.475 | 261,208,991 | 925,659,361 |
| 2019/03/01 | 3.258 | 3.600 | 3.192 | 3.433 | 271,839,481 | 916,302,930 |
| 2019/02/01 | 2.875 | 3.317 | 2.850 | 3.250 | 149,515,377 | 459,460,753 |
| 2019/01/02 | 2.800 | 3.067 | 2.750 | 2.858 | 103,860,100 | 297,948,661 |
| 2018/12/03 | 3.008 | 3.083 | 2.767 | 2.792 | 69,943,715 | 203,711,069 |
| 2018/11/01 | 2.792 | 3.150 | 2.783 | 2.958 | 151,539,863 | 442,610,054 |