日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.660 | 4.670 | 4.280 | 4.300 | 43,936,406 | 196,725,257 |
| 2026/03/02 | 5.110 | 5.950 | 4.290 | 4.590 | 714,362,247 | 3,561,095,801 |
| 2026/02/02 | 4.710 | 5.090 | 4.500 | 4.930 | 199,623,905 | 959,691,923 |
| 2026/01/05 | 4.390 | 5.000 | 4.170 | 4.800 | 346,197,945 | 1,589,048,567 |
| 2025/12/01 | 4.790 | 4.860 | 4.150 | 4.300 | 220,896,437 | 999,556,377 |
| 2025/11/03 | 4.690 | 5.340 | 4.480 | 4.780 | 368,987,942 | 1,779,444,350 |
| 2025/10/09 | 4.170 | 5.260 | 4.050 | 4.720 | 622,825,264 | 2,833,854,951 |
| 2025/09/01 | 4.230 | 4.590 | 3.860 | 4.170 | 389,346,314 | 1,640,121,347 |
| 2025/08/01 | 4.080 | 4.450 | 4.070 | 4.170 | 284,648,470 | 1,193,388,710 |
| 2025/07/01 | 4.250 | 4.350 | 4.060 | 4.080 | 408,705,258 | 1,710,431,504 |
| 2025/06/03 | 3.780 | 5.590 | 3.780 | 4.280 | 792,030,123 | 3,451,271,260 |
| 2025/05/06 | 3.500 | 4.430 | 3.470 | 3.800 | 472,777,712 | 1,796,555,305 |
| 2025/04/01 | 3.480 | 3.580 | 2.870 | 3.480 | 151,052,490 | 506,403,472 |
| 2025/03/03 | 3.590 | 3.870 | 3.410 | 3.470 | 224,270,363 | 804,009,251 |
| 2025/02/05 | 3.680 | 3.820 | 3.520 | 3.550 | 91,753,985 | 334,213,890 |
| 2025/01/02 | 3.710 | 3.780 | 3.380 | 3.630 | 93,762,024 | 339,887,337 |
| 2024/12/02 | 4.000 | 4.450 | 3.640 | 3.720 | 196,436,989 | 776,417,199 |
| 2024/11/01 | 3.760 | 4.320 | 3.620 | 4.000 | 281,056,121 | 1,103,145,274 |
| 2024/10/08 | 3.890 | 3.910 | 3.280 | 3.740 | 198,698,751 | 736,178,872 |
| 2024/09/02 | 3.180 | 3.610 | 3.000 | 3.570 | 75,164,771 | 251,050,335 |
| 2024/08/01 | 3.210 | 3.300 | 3.140 | 3.170 | 60,282,751 | 193,206,216 |
| 2024/07/01 | 3.300 | 3.710 | 2.950 | 3.200 | 163,675,742 | 538,493,191 |
| 2024/06/03 | 3.710 | 3.880 | 3.120 | 3.270 | 103,817,506 | 362,842,183 |
| 2024/05/06 | 3.380 | 3.850 | 3.260 | 3.720 | 108,946,767 | 387,033,389 |
| 2024/04/01 | 3.160 | 3.440 | 2.920 | 3.220 | 80,138,216 | 255,240,217 |
| 2024/03/01 | 3.330 | 3.540 | 3.110 | 3.160 | 114,489,223 | 376,097,097 |
| 2024/02/01 | 3.210 | 3.350 | 2.610 | 3.170 | 132,033,237 | 407,322,536 |
| 2024/01/02 | 3.370 | 3.400 | 2.740 | 3.190 | 83,016,906 | 263,578,676 |
| 2023/12/01 | 3.600 | 3.770 | 3.220 | 3.420 | 68,317,678 | 239,282,667 |
| 2023/11/01 | 3.600 | 3.880 | 3.560 | 3.600 | 72,601,161 | 265,720,249 |
| 2023/10/09 | 4.200 | 4.350 | 3.360 | 3.600 | 125,521,067 | 486,707,937 |
| 2023/09/01 | 3.330 | 4.220 | 3.310 | 4.160 | 201,242,966 | 755,667,337 |
| 2023/08/01 | 3.360 | 3.570 | 3.230 | 3.320 | 72,576,161 | 244,581,662 |
| 2023/07/03 | 3.510 | 3.550 | 3.250 | 3.370 | 56,800,027 | 194,256,092 |
| 2023/06/01 | 3.200 | 3.570 | 3.160 | 3.480 | 102,634,831 | 344,083,270 |
| 2023/05/04 | 4.250 | 4.250 | 3.000 | 3.220 | 193,051,308 | 710,428,813 |
| 2023/04/03 | 4.750 | 4.800 | 4.220 | 4.470 | 115,123,351 | 524,962,480 |
| 2023/03/01 | 5.210 | 5.530 | 4.680 | 4.730 | 281,592,773 | 1,418,523,593 |
| 2023/02/01 | 5.390 | 5.620 | 5.170 | 5.230 | 302,273,070 | 1,617,916,607 |
| 2023/01/03 | 5.390 | 7.290 | 5.130 | 5.400 | 780,043,734 | 4,526,203,766 |
| 2022/12/01 | 4.710 | 5.830 | 4.640 | 5.360 | 687,279,392 | 3,529,179,677 |
| 2022/11/01 | 4.340 | 4.750 | 4.320 | 4.690 | 140,813,020 | 637,178,915 |
| 2022/10/10 | 4.510 | 5.180 | 4.280 | 4.330 | 199,593,313 | 913,139,406 |
| 2022/09/01 | 4.890 | 5.780 | 4.400 | 4.430 | 401,228,166 | 1,955,987,309 |
| 2022/08/01 | 4.760 | 5.260 | 4.400 | 4.850 | 227,207,138 | 1,094,570,387 |
| 2022/07/01 | 4.570 | 5.280 | 4.360 | 4.770 | 264,581,265 | 1,255,438,102 |
| 2022/06/01 | 4.530 | 5.180 | 4.410 | 4.560 | 390,235,543 | 1,822,399,985 |
| 2022/05/05 | 4.170 | 4.650 | 3.920 | 4.570 | 157,823,007 | 682,979,062 |
| 2022/04/01 | 5.150 | 5.600 | 3.950 | 4.180 | 220,793,583 | 1,042,145,711 |
| 2022/03/01 | 5.170 | 6.330 | 4.630 | 5.180 | 551,097,345 | 2,935,971,105 |
| 2022/02/07 | 4.830 | 5.350 | 4.720 | 5.090 | 310,013,993 | 1,549,294,930 |
| 2022/01/04 | 4.740 | 5.100 | 4.270 | 4.770 | 160,611,749 | 758,087,455 |
| 2021/12/01 | 4.270 | 5.000 | 4.190 | 4.830 | 180,206,080 | 823,992,300 |
| 2021/11/01 | 4.050 | 4.300 | 3.900 | 4.270 | 103,433,649 | 427,180,970 |
| 2021/10/08 | 4.520 | 4.960 | 3.900 | 4.080 | 204,055,067 | 890,700,367 |
| 2021/09/01 | 4.620 | 5.120 | 4.280 | 4.460 | 214,718,010 | 991,997,206 |
| 2021/08/02 | 4.000 | 4.770 | 3.980 | 4.600 | 194,941,078 | 845,556,925 |
| 2021/07/01 | 3.890 | 4.270 | 3.800 | 4.010 | 134,728,199 | 537,902,334 |
| 2021/06/01 | 3.880 | 4.080 | 3.860 | 3.890 | 110,479,933 | 433,909,936 |
| 2021/05/06 | 3.810 | 4.100 | 3.790 | 3.850 | 84,599,273 | 328,879,673 |
| 2021/04/01 | 3.790 | 4.040 | 3.730 | 3.790 | 88,316,585 | 338,914,894 |
| 2021/03/01 | 3.770 | 4.010 | 3.660 | 3.780 | 65,891,161 | 250,715,867 |
| 2021/02/01 | 3.620 | 3.990 | 3.230 | 3.780 | 88,497,676 | 323,459,005 |
| 2021/01/04 | 4.120 | 4.190 | 3.600 | 3.620 | 43,102,454 | 167,345,277 |
| 2020/12/01 | 4.360 | 4.430 | 4.010 | 4.130 | 59,438,533 | 251,573,590 |
| 2020/11/02 | 4.070 | 4.620 | 4.010 | 4.350 | 137,706,591 | 586,974,344 |
| 2020/10/09 | 4.210 | 4.380 | 4.030 | 4.080 | 31,791,626 | 132,730,038 |
| 2020/09/01 | 4.510 | 4.690 | 4.160 | 4.180 | 96,872,200 | 424,784,597 |
| 2020/08/03 | 4.700 | 4.940 | 4.390 | 4.510 | 194,140,138 | 899,839,539 |
| 2020/07/01 | 4.090 | 4.860 | 4.070 | 4.860 | 197,749,839 | 883,941,780 |
| 2020/06/01 | 4.000 | 4.420 | 4.000 | 4.090 | 74,430,937 | 307,213,692 |
| 2020/05/06 | 4.170 | 4.370 | 3.930 | 3.990 | 55,135,836 | 226,883,965 |
| 2020/04/01 | 4.220 | 4.910 | 4.110 | 4.230 | 214,490,555 | 936,787,498 |
| 2020/03/02 | 5.080 | 6.060 | 4.100 | 4.220 | 423,185,054 | 2,058,795,287 |
| 2020/02/03 | 3.890 | 5.170 | 3.850 | 4.930 | 360,566,190 | 1,608,125,207 |
| 2020/01/02 | 4.500 | 4.750 | 4.210 | 4.280 | 83,364,289 | 369,720,621 |
| 2019/12/02 | 4.140 | 4.760 | 4.100 | 4.480 | 93,299,366 | 407,718,229 |
| 2019/11/01 | 4.450 | 4.490 | 4.050 | 4.140 | 60,915,994 | 260,872,744 |
| 2019/10/08 | 4.430 | 4.750 | 4.380 | 4.470 | 82,918,346 | 373,754,444 |
| 2019/09/02 | 4.410 | 5.100 | 4.330 | 4.450 | 160,063,899 | 731,892,178 |
| 2019/08/01 | 4.650 | 4.770 | 4.080 | 4.370 | 108,895,692 | 486,491,504 |
| 2019/07/01 | 4.760 | 4.900 | 4.450 | 4.680 | 156,286,592 | 734,156,265 |
| 2019/06/03 | 4.930 | 4.980 | 4.300 | 4.650 | 217,688,687 | 1,026,402,159 |
| 2019/05/06 | 5.400 | 5.490 | 4.670 | 5.050 | 352,710,000 | 1,817,338,275 |
| 2019/04/01 | 4.930 | 7.230 | 4.880 | 5.690 | 837,252,574 | 4,757,687,751 |
| 2019/03/01 | 4.510 | 5.490 | 4.380 | 4.900 | 429,147,565 | 2,068,491,263 |
| 2019/02/01 | 3.880 | 4.650 | 3.810 | 4.490 | 213,567,183 | 898,583,922 |
| 2019/01/02 | 3.800 | 5.120 | 3.710 | 3.880 | 273,810,134 | 1,130,151,328 |
| 2018/12/03 | 4.040 | 4.290 | 3.710 | 3.750 | 60,828,895 | 240,122,063 |
| 2018/11/01 | 3.570 | 4.790 | 3.570 | 4.000 | 198,245,832 | 789,514,025 |