日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.280 | 4.290 | 3.860 | 3.860 | 43,788,910 | 178,330,335 |
| 2026/03/02 | 4.550 | 4.570 | 3.920 | 4.210 | 352,010,084 | 1,518,043,487 |
| 2026/02/02 | 4.880 | 5.670 | 4.600 | 4.660 | 1,000,917,084 | 4,957,041,858 |
| 2026/01/05 | 4.160 | 5.480 | 4.140 | 5.130 | 1,156,583,410 | 5,467,748,070 |
| 2025/12/01 | 4.610 | 4.610 | 3.990 | 4.150 | 296,295,696 | 1,285,923,320 |
| 2025/11/03 | 4.370 | 4.750 | 4.370 | 4.610 | 379,834,828 | 1,718,752,596 |
| 2025/10/09 | 4.320 | 4.430 | 4.060 | 4.380 | 245,054,706 | 1,053,122,599 |
| 2025/09/01 | 4.440 | 5.120 | 4.260 | 4.310 | 804,245,394 | 3,645,242,248 |
| 2025/08/01 | 4.680 | 5.150 | 4.350 | 4.420 | 749,105,325 | 3,483,339,761 |
| 2025/07/01 | 4.570 | 6.650 | 4.310 | 4.680 | 1,882,066,347 | 9,509,140,218 |
| 2025/06/03 | 3.920 | 4.760 | 3.860 | 4.570 | 637,011,197 | 2,724,815,395 |
| 2025/05/06 | 3.780 | 4.140 | 3.730 | 3.920 | 168,205,605 | 654,740,317 |
| 2025/04/01 | 3.880 | 4.040 | 3.190 | 3.770 | 191,531,206 | 712,496,086 |
| 2025/03/03 | 4.020 | 4.440 | 3.790 | 3.880 | 257,473,869 | 1,038,263,376 |
| 2025/02/05 | 3.800 | 4.630 | 3.780 | 4.020 | 547,077,911 | 2,219,768,623 |
| 2025/01/02 | 3.710 | 4.300 | 3.260 | 3.730 | 434,584,580 | 1,629,692,175 |
| 2024/12/02 | 4.170 | 5.040 | 3.690 | 3.710 | 703,908,200 | 2,922,978,800 |
| 2024/11/01 | 3.870 | 4.420 | 3.570 | 4.160 | 567,846,915 | 2,274,226,894 |
| 2024/10/08 | 4.160 | 4.180 | 3.400 | 3.880 | 298,659,830 | 1,166,266,636 |
| 2024/09/02 | 3.110 | 3.850 | 2.930 | 3.810 | 185,262,709 | 634,524,778 |
| 2024/08/01 | 3.040 | 3.150 | 2.840 | 3.110 | 134,598,030 | 408,505,021 |
| 2024/07/01 | 3.080 | 3.240 | 2.750 | 3.040 | 155,160,993 | 469,749,906 |
| 2024/06/03 | 3.600 | 3.600 | 3.000 | 3.090 | 130,394,648 | 433,236,217 |
| 2024/05/06 | 4.010 | 4.050 | 3.510 | 3.580 | 131,283,876 | 497,237,680 |
| 2024/04/01 | 4.220 | 4.370 | 3.520 | 3.960 | 207,647,329 | 834,223,144 |
| 2024/03/01 | 3.980 | 4.610 | 3.740 | 4.220 | 265,201,833 | 1,097,272,584 |
| 2024/02/01 | 4.000 | 4.170 | 2.760 | 3.980 | 328,795,672 | 1,225,585,867 |
| 2024/01/02 | 4.610 | 4.680 | 3.940 | 4.030 | 210,279,000 | 907,353,885 |
| 2023/12/01 | 4.780 | 5.500 | 4.350 | 4.580 | 420,625,179 | 2,020,052,422 |
| 2023/11/01 | 4.510 | 5.330 | 4.500 | 4.790 | 328,312,689 | 1,570,155,435 |
| 2023/10/09 | 4.740 | 4.740 | 4.170 | 4.510 | 179,429,097 | 814,608,100 |
| 2023/09/01 | 5.230 | 5.640 | 4.670 | 4.740 | 355,694,911 | 1,803,373,198 |
| 2023/08/01 | 5.110 | 5.390 | 4.750 | 5.210 | 422,565,501 | 2,161,422,537 |
| 2023/07/03 | 5.050 | 5.320 | 4.900 | 5.130 | 321,348,921 | 1,638,879,497 |
| 2023/06/01 | 5.550 | 6.270 | 4.860 | 5.040 | 549,529,935 | 2,983,947,547 |
| 2023/05/04 | 5.960 | 6.560 | 5.270 | 5.570 | 566,164,650 | 3,306,401,556 |
| 2023/04/03 | 5.930 | 6.170 | 5.440 | 5.950 | 600,522,709 | 3,526,569,608 |
| 2023/03/01 | 5.580 | 6.250 | 5.350 | 5.950 | 693,969,905 | 4,012,880,975 |
| 2023/02/01 | 5.260 | 6.480 | 5.180 | 5.580 | 1,065,614,179 | 5,994,079,756 |
| 2023/01/03 | 5.350 | 5.970 | 5.030 | 5.290 | 740,217,445 | 4,004,576,377 |
| 2022/12/01 | 5.050 | 5.870 | 4.590 | 5.400 | 929,993,830 | 4,861,542,746 |
| 2022/11/01 | 4.220 | 5.470 | 4.220 | 5.030 | 649,572,925 | 3,075,727,799 |
| 2022/10/10 | 4.140 | 4.710 | 3.960 | 4.240 | 149,922,736 | 639,045,662 |
| 2022/09/01 | 4.630 | 5.180 | 4.040 | 4.140 | 299,231,981 | 1,345,795,834 |
| 2022/08/01 | 4.310 | 5.130 | 4.040 | 4.640 | 376,557,578 | 1,705,805,828 |
| 2022/07/01 | 4.760 | 4.810 | 4.250 | 4.320 | 169,787,478 | 769,986,212 |
| 2022/06/01 | 4.530 | 5.240 | 4.410 | 4.820 | 547,339,146 | 2,599,860,943 |
| 2022/05/05 | 4.350 | 4.870 | 4.050 | 4.530 | 505,238,260 | 2,248,310,257 |
| 2022/04/01 | 5.330 | 6.650 | 3.860 | 4.330 | 751,685,247 | 3,790,372,857 |
| 2022/03/01 | 5.410 | 6.400 | 4.820 | 5.390 | 1,107,895,139 | 6,098,962,740 |
| 2022/02/07 | 4.820 | 7.400 | 4.720 | 5.460 | 1,242,229,064 | 6,956,482,758 |
| 2022/01/04 | 5.320 | 6.690 | 4.630 | 4.710 | 1,347,038,229 | 7,189,816,547 |
| 2021/12/01 | 3.820 | 5.540 | 3.680 | 5.310 | 811,198,484 | 3,721,373,045 |
| 2021/11/01 | 3.660 | 4.220 | 3.510 | 3.820 | 297,573,180 | 1,131,522,016 |
| 2021/10/08 | 3.590 | 3.830 | 3.500 | 3.650 | 65,664,598 | 239,183,298 |
| 2021/09/01 | 3.520 | 4.040 | 3.500 | 3.590 | 122,033,557 | 446,947,902 |
| 2021/08/02 | 3.380 | 3.970 | 3.310 | 3.510 | 111,022,287 | 393,296,451 |
| 2021/07/01 | 3.620 | 3.650 | 3.280 | 3.380 | 49,885,827 | 173,727,392 |
| 2021/06/01 | 3.840 | 3.960 | 3.600 | 3.610 | 89,504,317 | 335,864,949 |
| 2021/05/06 | 3.620 | 3.890 | 3.560 | 3.800 | 88,166,748 | 327,759,885 |
| 2021/04/01 | 3.950 | 4.280 | 3.630 | 3.640 | 230,731,196 | 894,083,384 |
| 2021/03/01 | 3.880 | 4.570 | 3.760 | 3.950 | 266,504,580 | 1,076,678,503 |
| 2021/02/01 | 3.700 | 4.010 | 3.670 | 3.910 | 69,513,765 | 265,716,366 |
| 2021/01/04 | 3.930 | 3.980 | 3.450 | 3.730 | 75,833,889 | 286,083,346 |
| 2020/12/01 | 4.320 | 4.330 | 3.880 | 3.940 | 74,465,988 | 306,613,705 |
| 2020/11/02 | 3.970 | 4.340 | 3.860 | 4.270 | 63,395,366 | 260,554,954 |
| 2020/10/09 | 4.030 | 4.180 | 3.920 | 3.940 | 24,050,820 | 96,624,169 |
| 2020/09/01 | 4.450 | 4.510 | 4.000 | 4.010 | 70,698,070 | 299,936,561 |
| 2020/08/03 | 4.480 | 4.750 | 4.320 | 4.410 | 134,259,188 | 602,823,754 |
| 2020/07/01 | 4.370 | 4.930 | 4.250 | 4.480 | 256,050,232 | 1,154,146,420 |
| 2020/06/01 | 4.090 | 5.020 | 4.090 | 4.350 | 355,874,553 | 1,561,399,601 |
| 2020/05/06 | 4.070 | 4.250 | 3.980 | 4.100 | 63,864,321 | 261,843,716 |
| 2020/04/01 | 4.060 | 4.570 | 4.010 | 4.130 | 153,191,938 | 642,257,200 |
| 2020/03/02 | 4.320 | 4.880 | 3.990 | 4.050 | 121,185,987 | 522,311,603 |
| 2020/02/03 | 4.260 | 4.920 | 3.940 | 4.290 | 185,564,807 | 807,670,822 |
| 2020/01/02 | 4.980 | 5.490 | 4.690 | 4.730 | 210,967,998 | 1,049,038,370 |
| 2019/12/02 | 4.530 | 5.180 | 4.410 | 4.940 | 162,764,330 | 775,572,032 |
| 2019/11/01 | 5.060 | 5.790 | 4.470 | 4.500 | 418,459,521 | 2,073,466,926 |
| 2019/10/08 | 4.740 | 6.460 | 4.520 | 5.070 | 447,892,844 | 2,327,923,056 |
| 2019/09/02 | 4.390 | 5.510 | 4.390 | 4.730 | 278,130,390 | 1,322,510,004 |
| 2019/08/01 | 4.770 | 4.820 | 4.170 | 4.410 | 108,529,921 | 492,997,166 |
| 2019/07/01 | 5.820 | 6.150 | 4.560 | 4.800 | 337,461,301 | 1,799,512,387 |
| 2019/06/03 | 4.650 | 6.240 | 4.340 | 5.970 | 192,607,196 | 1,020,818,138 |
| 2019/05/06 | 5.160 | 5.350 | 4.550 | 4.640 | 178,299,878 | 878,126,899 |
| 2019/04/01 | 5.510 | 7.580 | 5.240 | 5.410 | 768,843,568 | 4,563,086,576 |
| 2019/03/01 | 4.830 | 6.570 | 4.760 | 5.370 | 452,448,410 | 2,435,303,566 |
| 2019/02/01 | 3.810 | 5.250 | 3.810 | 4.830 | 128,005,264 | 566,423,293 |
| 2019/01/02 | 4.080 | 4.540 | 3.760 | 3.810 | 85,241,148 | 345,013,546 |
| 2018/12/03 | 4.330 | 5.550 | 3.930 | 4.050 | 253,098,927 | 1,130,086,709 |
| 2018/11/01 | 3.530 | 4.700 | 3.530 | 4.100 | 186,355,387 | 738,899,109 |