日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.880 | 4.900 | 4.510 | 4.550 | 32,862,666 | 154,783,156 |
| 2026/03/02 | 5.300 | 5.380 | 4.430 | 4.790 | 277,309,860 | 1,379,616,553 |
| 2026/02/02 | 5.190 | 5.350 | 5.080 | 5.340 | 141,301,561 | 740,420,179 |
| 2026/01/05 | 4.870 | 5.360 | 4.810 | 5.200 | 247,023,835 | 1,249,940,605 |
| 2025/12/01 | 5.160 | 5.510 | 4.720 | 4.870 | 263,326,379 | 1,333,748,109 |
| 2025/11/03 | 5.970 | 6.090 | 4.870 | 5.150 | 367,554,625 | 2,028,901,530 |
| 2025/10/09 | 5.460 | 6.090 | 5.350 | 5.960 | 455,545,264 | 2,603,441,183 |
| 2025/09/01 | 4.870 | 6.570 | 4.630 | 5.320 | 674,132,919 | 3,604,925,784 |
| 2025/08/01 | 4.800 | 5.570 | 4.750 | 4.840 | 365,832,078 | 1,825,502,069 |
| 2025/07/01 | 4.530 | 4.980 | 4.500 | 4.800 | 356,162,765 | 1,674,855,402 |
| 2025/06/03 | 4.410 | 4.700 | 4.220 | 4.530 | 273,859,460 | 1,222,782,488 |
| 2025/05/06 | 4.140 | 4.880 | 4.110 | 4.450 | 529,739,605 | 2,328,205,563 |
| 2025/04/01 | 3.840 | 4.180 | 2.920 | 4.100 | 341,366,868 | 1,283,539,423 |
| 2025/03/03 | 3.850 | 5.250 | 3.730 | 3.820 | 561,436,648 | 2,336,980,047 |
| 2025/02/05 | 3.900 | 4.100 | 3.820 | 3.840 | 162,822,626 | 637,450,580 |
| 2025/01/02 | 3.720 | 3.940 | 3.260 | 3.900 | 193,908,135 | 718,429,640 |
| 2024/12/02 | 4.190 | 4.710 | 3.610 | 3.730 | 431,004,487 | 1,749,878,217 |
| 2024/11/01 | 3.740 | 4.550 | 3.440 | 4.160 | 412,444,555 | 1,638,435,994 |
| 2024/10/08 | 3.860 | 4.010 | 3.330 | 3.740 | 286,729,261 | 1,070,933,789 |
| 2024/09/02 | 2.730 | 3.530 | 2.700 | 3.520 | 239,982,774 | 748,746,254 |
| 2024/08/01 | 2.950 | 3.370 | 2.590 | 2.730 | 446,687,013 | 1,299,859,207 |
| 2024/07/01 | 2.510 | 3.370 | 2.310 | 2.980 | 555,232,903 | 1,550,487,881 |
| 2024/06/03 | 3.110 | 3.220 | 2.400 | 2.510 | 312,782,592 | 878,919,083 |
| 2024/05/06 | 3.300 | 3.420 | 2.970 | 3.100 | 187,671,008 | 600,078,048 |
| 2024/04/01 | 3.670 | 3.840 | 2.680 | 3.270 | 311,737,308 | 1,048,996,041 |
| 2024/03/01 | 3.300 | 3.960 | 3.110 | 3.670 | 401,583,803 | 1,409,559,148 |
| 2024/02/01 | 3.830 | 3.840 | 2.290 | 3.300 | 388,037,844 | 1,286,345,452 |
| 2024/01/02 | 4.800 | 4.930 | 3.810 | 3.840 | 206,105,678 | 895,529,170 |
| 2023/12/01 | 5.290 | 6.620 | 4.610 | 4.800 | 709,827,606 | 3,783,381,139 |
| 2023/11/01 | 4.760 | 5.550 | 4.720 | 5.270 | 543,145,026 | 2,756,461,006 |
| 2023/10/09 | 4.390 | 6.090 | 4.290 | 4.760 | 782,981,517 | 3,822,907,256 |
| 2023/09/01 | 4.230 | 4.440 | 4.170 | 4.380 | 163,550,248 | 704,083,817 |
| 2023/08/01 | 4.440 | 4.480 | 3.980 | 4.230 | 129,044,294 | 552,632,189 |
| 2023/07/03 | 4.080 | 4.490 | 4.080 | 4.430 | 160,454,729 | 685,141,692 |
| 2023/06/01 | 4.010 | 4.510 | 3.860 | 4.070 | 248,387,944 | 1,021,495,419 |
| 2023/05/04 | 3.880 | 4.400 | 3.870 | 4.010 | 113,201,481 | 457,333,983 |
| 2023/04/03 | 4.540 | 4.560 | 3.690 | 3.890 | 110,767,028 | 461,898,506 |
| 2023/03/01 | 4.480 | 4.910 | 4.150 | 4.530 | 274,062,372 | 1,238,076,765 |
| 2023/02/01 | 4.470 | 4.560 | 4.380 | 4.470 | 105,561,708 | 471,860,834 |
| 2023/01/03 | 4.000 | 4.500 | 3.950 | 4.440 | 139,908,595 | 590,764,042 |
| 2022/12/01 | 4.280 | 4.340 | 3.890 | 4.140 | 175,269,808 | 729,560,575 |
| 2022/11/01 | 3.900 | 4.580 | 3.900 | 4.270 | 201,426,039 | 838,435,887 |
| 2022/10/10 | 3.930 | 4.140 | 3.760 | 3.900 | 106,011,509 | 416,890,259 |
| 2022/09/01 | 4.650 | 4.740 | 3.860 | 3.940 | 255,412,060 | 1,097,633,327 |
| 2022/08/01 | 4.830 | 5.250 | 4.340 | 4.800 | 488,598,416 | 2,347,715,388 |
| 2022/07/01 | 4.440 | 4.880 | 4.010 | 4.790 | 406,554,796 | 1,841,693,225 |
| 2022/06/01 | 3.940 | 4.720 | 3.800 | 4.400 | 429,066,765 | 1,808,516,414 |
| 2022/05/05 | 3.570 | 5.200 | 3.400 | 3.910 | 417,944,138 | 1,680,135,434 |
| 2022/04/01 | 4.460 | 4.810 | 3.410 | 3.570 | 276,582,442 | 1,123,616,170 |
| 2022/03/01 | 4.240 | 4.550 | 4.060 | 4.480 | 205,894,200 | 892,036,621 |
| 2022/02/07 | 4.330 | 4.470 | 4.200 | 4.230 | 120,506,515 | 519,081,813 |
| 2022/01/04 | 4.630 | 4.890 | 4.050 | 4.270 | 264,473,820 | 1,179,553,237 |
| 2021/12/01 | 4.320 | 6.160 | 4.210 | 4.630 | 596,743,928 | 2,882,273,172 |
| 2021/11/01 | 4.060 | 4.490 | 3.990 | 4.350 | 218,629,024 | 923,161,053 |
| 2021/10/08 | 4.270 | 4.390 | 3.790 | 4.050 | 146,265,614 | 603,345,657 |
| 2021/09/01 | 3.990 | 4.330 | 3.900 | 4.250 | 199,883,379 | 823,019,813 |
| 2021/08/02 | 3.650 | 4.060 | 3.630 | 3.990 | 99,050,689 | 379,611,765 |
| 2021/07/01 | 3.900 | 3.970 | 3.610 | 3.650 | 94,440,004 | 357,219,315 |
| 2021/06/01 | 3.840 | 4.200 | 3.760 | 3.910 | 104,240,882 | 409,406,064 |
| 2021/05/06 | 3.900 | 3.930 | 3.700 | 3.840 | 67,891,476 | 260,872,996 |
| 2021/04/01 | 3.730 | 4.130 | 3.720 | 3.900 | 107,645,775 | 416,589,149 |
| 2021/03/01 | 3.730 | 3.900 | 3.600 | 3.730 | 93,946,416 | 351,359,595 |
| 2021/02/01 | 3.750 | 3.840 | 3.470 | 3.710 | 88,822,995 | 327,978,909 |
| 2021/01/04 | 4.430 | 4.490 | 3.680 | 3.720 | 103,706,197 | 423,121,283 |
| 2020/12/01 | 4.550 | 5.050 | 4.240 | 4.480 | 346,160,862 | 1,585,416,747 |
| 2020/11/02 | 4.120 | 4.660 | 4.010 | 4.490 | 161,236,620 | 696,542,198 |
| 2020/10/09 | 4.350 | 4.850 | 4.100 | 4.110 | 111,416,811 | 484,941,669 |
| 2020/09/01 | 4.520 | 5.110 | 4.190 | 4.270 | 178,061,638 | 805,283,757 |
| 2020/08/03 | 5.180 | 6.130 | 4.490 | 4.540 | 504,143,309 | 2,563,568,726 |
| 2020/07/01 | 4.260 | 5.060 | 4.030 | 5.060 | 398,052,106 | 1,832,034,817 |
| 2020/06/01 | 3.820 | 4.350 | 3.740 | 4.290 | 126,515,667 | 512,388,451 |
| 2020/05/06 | 3.900 | 3.990 | 3.690 | 3.820 | 49,712,891 | 191,394,630 |
| 2020/04/01 | 4.460 | 5.190 | 3.810 | 3.930 | 415,447,048 | 1,806,156,041 |
| 2020/03/02 | 4.010 | 4.360 | 3.940 | 4.050 | 133,392,232 | 545,574,228 |
| 2020/02/03 | 3.950 | 4.430 | 3.730 | 4.000 | 115,797,904 | 466,376,058 |
| 2020/01/02 | 4.630 | 4.920 | 4.360 | 4.390 | 85,415,707 | 390,776,859 |
| 2019/12/02 | 4.390 | 4.790 | 4.350 | 4.610 | 97,533,706 | 442,315,356 |
| 2019/11/01 | 4.460 | 4.620 | 4.260 | 4.380 | 64,578,531 | 286,082,892 |
| 2019/10/08 | 4.920 | 5.140 | 4.460 | 4.470 | 105,813,115 | 502,347,763 |
| 2019/09/02 | 4.650 | 5.190 | 4.490 | 5.020 | 159,882,234 | 773,430,306 |
| 2019/08/01 | 4.450 | 4.690 | 4.250 | 4.630 | 94,150,076 | 424,146,092 |
| 2019/07/01 | 4.890 | 4.930 | 4.320 | 4.560 | 55,042,022 | 257,321,452 |
| 2019/06/03 | 4.970 | 4.990 | 4.610 | 4.810 | 42,226,956 | 204,589,601 |
| 2019/05/06 | 5.400 | 5.590 | 4.940 | 4.990 | 62,948,182 | 329,218,991 |
| 2019/04/01 | 5.670 | 6.890 | 5.470 | 5.580 | 275,488,279 | 1,626,069,566 |
| 2019/03/01 | 5.540 | 6.090 | 5.460 | 5.670 | 206,000,577 | 1,172,143,283 |
| 2019/02/01 | 4.950 | 5.670 | 4.930 | 5.510 | 102,179,582 | 537,975,499 |
| 2019/01/02 | 5.040 | 5.380 | 4.800 | 4.910 | 81,058,492 | 407,926,860 |
| 2018/12/03 | 5.250 | 5.500 | 4.980 | 5.260 | 103,842,898 | 544,915,607 |
| 2018/11/01 | 5.150 | 6.300 | 5.000 | 5.130 | 227,771,436 | 1,228,826,897 |