日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.250 | 5.300 | 4.970 | 5.000 | 20,104,652 | 103,136,864 |
| 2026/03/02 | 5.380 | 5.640 | 4.960 | 5.220 | 198,911,584 | 1,054,231,395 |
| 2026/02/02 | 5.340 | 5.660 | 5.170 | 5.390 | 141,559,361 | 763,004,955 |
| 2026/01/05 | 5.050 | 5.410 | 4.960 | 5.330 | 206,680,495 | 1,072,155,067 |
| 2025/12/01 | 5.340 | 5.480 | 5.000 | 5.020 | 180,820,511 | 942,074,862 |
| 2025/11/03 | 5.190 | 6.500 | 5.190 | 5.330 | 467,753,967 | 2,597,203,901 |
| 2025/10/09 | 4.840 | 5.440 | 4.790 | 5.180 | 144,521,099 | 731,638,063 |
| 2025/09/01 | 4.890 | 4.990 | 4.760 | 4.830 | 138,275,343 | 673,055,232 |
| 2025/08/01 | 4.930 | 5.120 | 4.800 | 4.900 | 169,943,869 | 839,097,853 |
| 2025/07/01 | 4.870 | 5.370 | 4.860 | 4.920 | 175,044,863 | 876,099,539 |
| 2025/06/03 | 5.070 | 5.220 | 4.830 | 4.870 | 163,639,059 | 817,786,197 |
| 2025/05/06 | 5.030 | 5.210 | 4.900 | 5.070 | 141,879,872 | 716,848,053 |
| 2025/04/01 | 4.760 | 5.220 | 4.320 | 5.000 | 246,052,328 | 1,187,202,482 |
| 2025/03/03 | 4.660 | 5.000 | 4.620 | 4.760 | 155,098,966 | 738,271,078 |
| 2025/02/05 | 4.770 | 5.020 | 4.620 | 4.670 | 196,863,243 | 939,037,669 |
| 2025/01/02 | 5.070 | 5.200 | 4.510 | 4.770 | 243,828,958 | 1,191,714,032 |
| 2024/12/02 | 4.860 | 5.800 | 4.790 | 5.060 | 544,597,970 | 2,792,426,091 |
| 2024/11/01 | 4.800 | 5.070 | 4.630 | 4.860 | 291,356,124 | 1,410,163,640 |
| 2024/10/07 | 4.620 | 5.300 | 4.040 | 4.790 | 406,620,739 | 1,906,034,714 |
| 2024/09/02 | 4.310 | 4.910 | 3.970 | 4.840 | 435,778,512 | 1,964,271,642 |
| 2024/08/01 | 4.280 | 6.190 | 4.040 | 4.350 | 661,894,725 | 3,120,833,628 |
| 2024/07/01 | 4.180 | 4.310 | 4.000 | 4.280 | 63,909,530 | 267,940,704 |
| 2024/06/03 | 4.420 | 4.420 | 4.030 | 4.180 | 59,414,584 | 253,254,664 |
| 2024/05/06 | 4.680 | 4.770 | 4.380 | 4.420 | 106,404,604 | 485,471,005 |
| 2024/04/01 | 4.540 | 5.170 | 4.500 | 4.660 | 202,682,504 | 956,154,712 |
| 2024/03/01 | 4.540 | 4.630 | 4.340 | 4.510 | 152,213,411 | 685,721,416 |
| 2024/02/01 | 4.100 | 5.000 | 3.950 | 4.520 | 440,324,132 | 1,934,123,749 |
| 2024/01/02 | 4.560 | 4.830 | 4.090 | 4.120 | 218,837,581 | 962,885,356 |
| 2023/12/01 | 4.680 | 5.160 | 4.450 | 4.590 | 271,325,678 | 1,280,657,200 |
| 2023/11/01 | 4.600 | 4.730 | 4.510 | 4.660 | 81,128,473 | 375,219,187 |
| 2023/10/09 | 4.750 | 4.780 | 4.350 | 4.620 | 74,370,330 | 343,962,776 |
| 2023/09/01 | 4.610 | 5.040 | 4.610 | 4.750 | 137,486,680 | 653,405,446 |
| 2023/08/01 | 5.200 | 5.220 | 4.610 | 4.620 | 145,411,434 | 714,333,669 |
| 2023/07/03 | 4.880 | 5.250 | 4.850 | 5.180 | 136,412,676 | 687,519,887 |
| 2023/06/01 | 4.940 | 5.030 | 4.620 | 4.860 | 123,857,669 | 602,257,915 |
| 2023/05/04 | 5.240 | 5.400 | 4.860 | 4.950 | 137,149,645 | 701,177,560 |
| 2023/04/03 | 5.520 | 5.560 | 4.840 | 5.210 | 172,738,594 | 912,491,622 |
| 2023/03/01 | 5.900 | 6.260 | 5.360 | 5.530 | 371,535,938 | 2,140,975,842 |
| 2023/02/01 | 6.450 | 6.550 | 5.790 | 5.900 | 419,158,360 | 2,587,254,977 |
| 2023/01/03 | 5.330 | 6.810 | 5.330 | 6.480 | 923,667,175 | 5,530,457,210 |
| 2022/12/01 | 5.670 | 6.880 | 5.320 | 5.410 | 1,294,952,346 | 7,536,622,653 |
| 2022/11/01 | 4.760 | 6.120 | 4.730 | 5.670 | 761,515,360 | 4,051,261,715 |
| 2022/10/10 | 5.200 | 5.340 | 4.740 | 4.750 | 510,149,368 | 2,554,572,960 |
| 2022/09/01 | 5.290 | 7.850 | 5.150 | 5.160 | 1,262,357,058 | 7,400,568,252 |
| 2022/08/01 | 8.290 | 8.760 | 5.230 | 5.290 | 1,447,279,751 | 9,975,375,683 |
| 2022/07/01 | 4.140 | 8.880 | 4.010 | 8.180 | 1,261,280,976 | 7,949,223,351 |
| 2022/06/01 | 4.120 | 4.370 | 3.830 | 4.180 | 169,921,465 | 700,926,043 |
| 2022/05/05 | 3.800 | 4.240 | 3.760 | 4.140 | 151,984,469 | 605,658,108 |
| 2022/04/01 | 4.440 | 4.900 | 3.500 | 3.790 | 250,213,794 | 1,040,263,848 |
| 2022/03/01 | 4.700 | 4.970 | 3.820 | 4.440 | 307,687,317 | 1,379,208,398 |
| 2022/02/07 | 4.300 | 5.230 | 4.210 | 4.700 | 332,277,125 | 1,531,797,546 |
| 2022/01/04 | 4.610 | 4.850 | 4.050 | 4.220 | 135,308,280 | 599,753,951 |
| 2021/12/01 | 3.900 | 5.230 | 3.870 | 4.620 | 544,938,495 | 2,400,454,070 |
| 2021/11/01 | 3.570 | 4.040 | 3.540 | 3.910 | 142,762,792 | 537,501,911 |
| 2021/10/08 | 3.720 | 4.060 | 3.470 | 3.570 | 79,467,796 | 294,428,184 |
| 2021/09/01 | 3.600 | 4.160 | 3.550 | 3.720 | 142,267,656 | 534,570,717 |
| 2021/08/02 | 3.170 | 3.720 | 3.150 | 3.600 | 88,472,936 | 301,692,711 |
| 2021/07/01 | 3.330 | 3.410 | 3.140 | 3.190 | 61,963,062 | 202,464,305 |
| 2021/06/01 | 3.510 | 3.850 | 3.300 | 3.320 | 114,523,687 | 400,260,286 |
| 2021/05/06 | 3.370 | 3.740 | 3.310 | 3.510 | 69,273,136 | 241,243,696 |
| 2021/04/01 | 3.190 | 3.440 | 3.140 | 3.370 | 68,299,648 | 224,364,343 |
| 2021/03/01 | 3.140 | 3.440 | 3.120 | 3.190 | 62,384,534 | 201,034,160 |
| 2021/02/01 | 3.020 | 3.230 | 2.870 | 3.100 | 33,321,514 | 101,797,225 |
| 2021/01/04 | 3.480 | 3.510 | 3.030 | 3.030 | 50,436,183 | 164,548,047 |
| 2020/12/01 | 3.670 | 3.770 | 3.360 | 3.460 | 75,197,843 | 268,080,310 |
| 2020/11/02 | 3.570 | 3.800 | 3.500 | 3.670 | 69,280,074 | 251,833,068 |
| 2020/10/09 | 3.640 | 3.810 | 3.570 | 3.570 | 37,102,680 | 135,332,025 |
| 2020/09/01 | 3.880 | 3.920 | 3.600 | 3.620 | 111,830,200 | 419,922,401 |
| 2020/08/03 | 3.870 | 4.900 | 3.780 | 3.880 | 171,671,501 | 705,140,690 |
| 2020/07/01 | 3.640 | 4.110 | 3.620 | 3.870 | 149,185,074 | 568,395,131 |
| 2020/06/01 | 3.590 | 3.720 | 3.530 | 3.640 | 44,038,409 | 159,419,040 |
| 2020/05/06 | 3.630 | 3.800 | 3.520 | 3.590 | 47,528,890 | 172,767,515 |
| 2020/04/01 | 3.730 | 4.260 | 3.480 | 3.650 | 196,052,443 | 741,078,234 |
| 2020/03/02 | 3.730 | 4.230 | 3.630 | 3.730 | 150,236,810 | 575,406,982 |
| 2020/02/03 | 3.510 | 4.030 | 3.430 | 3.710 | 141,244,915 | 518,368,838 |
| 2020/01/02 | 3.960 | 4.140 | 3.840 | 3.900 | 79,148,606 | 313,428,479 |
| 2019/12/02 | 3.780 | 4.090 | 3.760 | 3.950 | 80,711,559 | 314,371,522 |
| 2019/11/01 | 3.970 | 4.090 | 3.650 | 3.780 | 68,874,471 | 266,716,388 |
| 2019/10/08 | 3.930 | 4.320 | 3.920 | 3.990 | 69,669,101 | 281,463,168 |
| 2019/09/02 | 4.170 | 4.400 | 3.920 | 3.930 | 93,302,632 | 383,007,304 |
| 2019/08/01 | 4.340 | 4.430 | 3.870 | 4.160 | 77,283,839 | 324,592,123 |
| 2019/07/01 | 4.290 | 4.530 | 3.990 | 4.320 | 88,158,198 | 377,537,482 |
| 2019/06/03 | 4.270 | 4.630 | 4.030 | 4.240 | 103,529,319 | 444,399,601 |
| 2019/05/06 | 5.250 | 5.250 | 4.000 | 4.260 | 231,053,989 | 1,083,643,208 |
| 2019/04/01 | 4.900 | 6.230 | 4.860 | 5.540 | 456,631,311 | 2,457,818,031 |
| 2019/03/01 | 4.660 | 5.390 | 4.600 | 4.890 | 239,059,026 | 1,167,803,342 |
| 2019/02/01 | 4.030 | 4.990 | 4.030 | 4.650 | 110,508,515 | 489,000,178 |
| 2019/01/02 | 4.020 | 4.880 | 3.900 | 4.010 | 171,711,608 | 721,618,032 |
| 2018/12/03 | 4.300 | 4.970 | 3.960 | 3.980 | 145,379,289 | 625,494,390 |
| 2018/11/01 | 3.830 | 5.640 | 3.810 | 4.160 | 113,496,948 | 494,846,693 |