日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.680 | 4.750 | 4.520 | 4.590 | 140,753,915 | 652,394,396 |
| 2026/03/02 | 5.160 | 5.310 | 4.200 | 4.620 | 1,471,405,489 | 7,095,852,970 |
| 2026/02/02 | 4.980 | 5.320 | 4.750 | 5.240 | 1,380,438,499 | 7,002,274,286 |
| 2026/01/05 | 4.200 | 5.230 | 4.160 | 5.050 | 1,870,618,897 | 8,717,084,060 |
| 2025/12/01 | 3.950 | 4.220 | 3.950 | 4.180 | 1,050,873,659 | 4,282,310,160 |
| 2025/11/03 | 4.360 | 4.490 | 3.880 | 3.960 | 1,259,708,010 | 5,256,131,671 |
| 2025/10/09 | 3.870 | 4.490 | 3.860 | 4.330 | 1,935,220,773 | 8,006,975,948 |
| 2025/09/01 | 3.830 | 3.920 | 3.670 | 3.850 | 880,670,173 | 3,361,958,385 |
| 2025/08/01 | 3.770 | 3.950 | 3.670 | 3.830 | 904,979,182 | 3,443,445,787 |
| 2025/07/01 | 3.740 | 4.050 | 3.650 | 3.770 | 1,468,076,344 | 5,582,360,298 |
| 2025/06/03 | 3.490 | 3.740 | 3.390 | 3.720 | 809,448,268 | 2,901,872,040 |
| 2025/05/06 | 3.390 | 3.540 | 3.380 | 3.510 | 472,026,492 | 1,630,851,529 |
| 2025/04/01 | 3.460 | 3.520 | 3.120 | 3.370 | 610,586,776 | 2,056,150,968 |
| 2025/03/03 | 3.460 | 3.640 | 3.440 | 3.460 | 654,419,149 | 2,290,467,021 |
| 2025/02/05 | 3.570 | 3.650 | 3.400 | 3.460 | 664,108,537 | 2,337,662,050 |
| 2025/01/02 | 3.830 | 3.860 | 3.450 | 3.560 | 570,920,917 | 2,098,134,369 |
| 2024/12/02 | 3.900 | 4.170 | 3.840 | 3.840 | 1,038,751,982 | 4,090,085,929 |
| 2024/11/01 | 3.880 | 4.220 | 3.790 | 3.890 | 1,322,155,851 | 5,215,904,832 |
| 2024/10/07 | 3.660 | 4.370 | 3.580 | 3.890 | 1,986,543,576 | 7,697,856,357 |
| 2024/09/02 | 3.360 | 3.840 | 2.960 | 3.820 | 811,531,977 | 2,836,304,259 |
| 2024/08/01 | 3.600 | 3.620 | 3.310 | 3.360 | 428,132,573 | 1,486,690,359 |
| 2024/07/01 | 3.480 | 3.610 | 3.400 | 3.600 | 446,885,924 | 1,574,155,667 |
| 2024/06/03 | 3.670 | 3.670 | 3.470 | 3.480 | 478,653,083 | 1,709,988,139 |
| 2024/05/06 | 3.790 | 3.910 | 3.670 | 3.670 | 722,394,970 | 2,716,205,087 |
| 2024/04/01 | 3.920 | 4.110 | 3.720 | 3.770 | 1,025,120,639 | 3,977,468,079 |
| 2024/03/01 | 3.950 | 4.010 | 3.820 | 3.940 | 730,348,015 | 2,870,267,698 |
| 2024/02/01 | 3.660 | 4.070 | 3.450 | 3.950 | 797,576,639 | 3,016,833,637 |
| 2024/01/02 | 3.810 | 3.880 | 3.470 | 3.680 | 570,431,964 | 2,116,302,586 |
| 2023/12/01 | 3.890 | 3.970 | 3.670 | 3.820 | 481,976,943 | 1,849,586,518 |
| 2023/11/01 | 4.130 | 4.140 | 3.870 | 3.890 | 707,382,666 | 2,834,836,033 |
| 2023/10/09 | 4.120 | 4.340 | 3.810 | 4.100 | 998,593,650 | 4,086,744,512 |
| 2023/09/01 | 4.020 | 4.230 | 4.010 | 4.130 | 629,379,416 | 2,578,882,157 |
| 2023/08/01 | 4.320 | 4.360 | 3.950 | 4.010 | 836,783,090 | 3,481,017,654 |
| 2023/07/03 | 4.100 | 4.340 | 3.930 | 4.310 | 596,790,675 | 2,488,617,114 |
| 2023/06/01 | 4.290 | 4.380 | 3.960 | 4.080 | 534,274,667 | 2,231,932,421 |
| 2023/05/04 | 4.530 | 4.820 | 3.990 | 4.300 | 1,134,795,107 | 5,004,446,421 |
| 2023/04/03 | 4.040 | 4.780 | 4.000 | 4.550 | 1,132,665,942 | 4,918,601,853 |
| 2023/03/01 | 4.110 | 4.270 | 3.950 | 4.030 | 992,759,219 | 4,060,385,205 |
| 2023/02/01 | 3.830 | 4.160 | 3.760 | 4.090 | 750,548,901 | 2,972,173,647 |
| 2023/01/03 | 3.660 | 3.840 | 3.620 | 3.830 | 314,081,633 | 1,173,880,103 |
| 2022/12/01 | 3.900 | 4.000 | 3.620 | 3.650 | 547,061,798 | 2,074,731,868 |
| 2022/11/01 | 3.490 | 3.940 | 3.480 | 3.880 | 624,762,167 | 2,310,058,112 |
| 2022/10/10 | 3.600 | 3.790 | 3.440 | 3.480 | 412,477,595 | 1,475,638,596 |
| 2022/09/01 | 3.950 | 4.120 | 3.570 | 3.580 | 687,375,846 | 2,615,465,094 |
| 2022/08/01 | 4.400 | 4.410 | 3.900 | 3.950 | 1,094,032,853 | 4,556,646,832 |
| 2022/07/01 | 4.810 | 5.070 | 4.340 | 4.400 | 1,312,516,829 | 6,109,765,838 |
| 2022/06/01 | 4.930 | 5.400 | 4.750 | 4.820 | 1,862,331,983 | 9,265,101,615 |
| 2022/05/05 | 4.800 | 5.120 | 4.550 | 4.940 | 1,516,606,717 | 7,359,334,094 |
| 2022/04/01 | 4.910 | 5.470 | 4.210 | 4.820 | 2,083,198,157 | 10,108,719,056 |
| 2022/03/01 | 5.000 | 5.250 | 4.280 | 5.000 | 2,656,418,082 | 12,969,961,285 |
| 2022/02/07 | 4.760 | 5.650 | 4.760 | 4.970 | 2,029,454,478 | 10,218,303,296 |
| 2022/01/04 | 4.360 | 5.550 | 4.330 | 4.640 | 3,310,175,043 | 15,624,026,202 |
| 2021/12/01 | 3.740 | 4.380 | 3.720 | 4.330 | 1,079,499,400 | 4,363,876,324 |
| 2021/11/01 | 3.710 | 3.830 | 3.590 | 3.730 | 706,066,987 | 2,623,038,856 |
| 2021/10/08 | 4.420 | 4.450 | 3.680 | 3.710 | 786,186,084 | 3,195,846,431 |
| 2021/09/01 | 4.500 | 4.950 | 4.180 | 4.350 | 1,642,688,530 | 7,383,884,942 |
| 2021/08/02 | 3.990 | 4.480 | 3.850 | 4.440 | 1,131,641,616 | 4,741,578,371 |
| 2021/07/01 | 3.730 | 4.240 | 3.620 | 4.050 | 883,225,936 | 3,453,413,409 |
| 2021/06/01 | 3.960 | 3.990 | 3.710 | 3.720 | 485,744,034 | 1,867,685,810 |
| 2021/05/06 | 4.080 | 4.550 | 3.940 | 3.970 | 883,272,479 | 3,652,331,700 |
| 2021/04/01 | 4.030 | 4.570 | 3.960 | 4.040 | 1,587,089,849 | 6,586,422,873 |
| 2021/03/01 | 3.710 | 4.300 | 3.710 | 4.020 | 1,558,394,409 | 6,132,281,999 |
| 2021/02/01 | 3.620 | 3.930 | 3.460 | 3.710 | 427,683,839 | 1,573,876,527 |
| 2021/01/04 | 3.680 | 3.870 | 3.590 | 3.620 | 585,512,070 | 2,160,539,538 |
| 2020/12/01 | 3.850 | 3.930 | 3.620 | 3.680 | 541,066,121 | 2,039,819,276 |
| 2020/11/02 | 3.610 | 3.990 | 3.590 | 3.840 | 680,644,430 | 2,557,521,445 |
| 2020/10/09 | 3.620 | 3.790 | 3.610 | 3.630 | 300,646,607 | 1,101,118,198 |
| 2020/09/01 | 3.880 | 4.000 | 3.590 | 3.590 | 683,915,298 | 2,574,941,096 |
| 2020/08/03 | 3.760 | 3.930 | 3.680 | 3.890 | 736,764,306 | 2,810,755,827 |
| 2020/07/01 | 3.430 | 4.170 | 3.410 | 3.720 | 1,438,513,906 | 5,297,327,458 |
| 2020/06/01 | 3.310 | 3.550 | 3.300 | 3.430 | 562,121,687 | 1,909,808,431 |
| 2020/05/06 | 3.450 | 3.490 | 3.300 | 3.300 | 444,458,357 | 1,504,491,538 |
| 2020/04/01 | 3.410 | 3.520 | 3.330 | 3.460 | 298,531,781 | 1,023,964,008 |
| 2020/03/02 | 3.590 | 3.860 | 3.380 | 3.440 | 725,714,135 | 2,588,985,176 |
| 2020/02/03 | 3.460 | 3.720 | 3.310 | 3.560 | 728,374,193 | 2,558,414,352 |
| 2020/01/02 | 4.210 | 4.230 | 3.820 | 3.840 | 350,377,964 | 1,410,271,305 |
| 2019/12/02 | 3.980 | 4.190 | 3.920 | 4.170 | 342,965,169 | 1,394,153,411 |
| 2019/11/01 | 3.860 | 4.070 | 3.790 | 3.980 | 325,538,479 | 1,277,738,530 |
| 2019/10/08 | 3.890 | 4.020 | 3.850 | 3.870 | 185,497,415 | 724,831,149 |
| 2019/09/02 | 3.940 | 4.130 | 3.880 | 3.900 | 280,562,377 | 1,111,728,418 |
| 2019/08/01 | 4.160 | 4.180 | 3.800 | 3.940 | 260,520,847 | 1,047,293,804 |
| 2019/07/01 | 4.500 | 4.550 | 4.140 | 4.180 | 359,578,187 | 1,561,468,277 |
| 2019/06/03 | 4.440 | 4.540 | 4.270 | 4.440 | 333,255,764 | 1,473,823,616 |
| 2019/05/06 | 4.700 | 4.710 | 4.290 | 4.410 | 443,254,297 | 2,006,833,829 |
| 2019/04/01 | 5.150 | 5.640 | 4.730 | 4.810 | 966,590,408 | 4,912,695,748 |
| 2019/03/01 | 4.930 | 5.310 | 4.840 | 5.120 | 1,215,760,125 | 6,139,588,631 |
| 2019/02/01 | 4.310 | 5.070 | 4.310 | 4.920 | 588,792,653 | 2,739,357,818 |
| 2019/01/02 | 4.350 | 4.440 | 4.150 | 4.300 | 402,210,518 | 1,733,527,332 |
| 2018/12/03 | 4.510 | 4.570 | 4.200 | 4.310 | 275,654,415 | 1,212,190,289 |
| 2018/11/01 | 4.590 | 4.930 | 4.330 | 4.420 | 573,369,901 | 2,618,867,022 |