日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.280 | 4.320 | 4.020 | 4.030 | 34,792,288 | 144,822,898 |
| 2026/03/02 | 4.470 | 4.470 | 3.730 | 4.230 | 331,832,711 | 1,401,993,203 |
| 2026/02/02 | 4.420 | 4.530 | 4.360 | 4.470 | 208,092,223 | 924,969,931 |
| 2026/01/05 | 4.770 | 4.860 | 4.440 | 4.550 | 515,903,828 | 2,401,532,319 |
| 2025/12/01 | 4.830 | 5.710 | 4.740 | 4.780 | 1,301,194,250 | 6,525,489,163 |
| 2025/11/03 | 4.610 | 4.930 | 4.530 | 4.840 | 336,710,162 | 1,591,797,290 |
| 2025/10/09 | 4.560 | 4.760 | 4.410 | 4.610 | 223,855,487 | 1,026,377,407 |
| 2025/09/01 | 4.770 | 5.050 | 4.510 | 4.550 | 401,817,086 | 1,896,576,645 |
| 2025/08/01 | 4.790 | 5.170 | 4.670 | 4.800 | 563,623,790 | 2,737,802,559 |
| 2025/07/01 | 4.690 | 5.060 | 4.580 | 4.810 | 486,319,504 | 2,327,038,826 |
| 2025/06/03 | 4.450 | 4.840 | 4.260 | 4.690 | 387,311,625 | 1,766,141,010 |
| 2025/05/06 | 4.380 | 4.610 | 4.370 | 4.470 | 253,869,540 | 1,131,623,474 |
| 2025/04/01 | 4.410 | 4.630 | 3.780 | 4.350 | 361,714,849 | 1,552,660,989 |
| 2025/03/03 | 4.640 | 4.820 | 4.350 | 4.410 | 337,783,351 | 1,538,603,163 |
| 2025/02/05 | 4.600 | 5.060 | 4.550 | 4.600 | 448,782,236 | 2,110,398,464 |
| 2025/01/02 | 4.600 | 4.980 | 4.090 | 4.580 | 512,451,395 | 2,338,059,489 |
| 2024/12/02 | 4.930 | 5.890 | 4.450 | 4.600 | 1,269,519,831 | 6,306,339,760 |
| 2024/11/01 | 4.550 | 6.480 | 4.300 | 4.940 | 1,706,080,697 | 8,645,563,932 |
| 2024/10/07 | 4.180 | 4.760 | 3.990 | 4.590 | 623,206,619 | 2,729,644,991 |
| 2024/09/02 | 3.620 | 4.380 | 3.440 | 4.320 | 259,565,789 | 1,022,689,208 |
| 2024/08/01 | 3.880 | 4.270 | 3.370 | 3.600 | 364,426,792 | 1,377,533,273 |
| 2024/07/01 | 3.580 | 4.110 | 3.490 | 3.880 | 316,718,309 | 1,192,444,433 |
| 2024/06/03 | 4.020 | 4.070 | 3.450 | 3.590 | 141,890,558 | 536,701,035 |
| 2024/05/06 | 4.270 | 4.350 | 3.980 | 4.040 | 166,937,543 | 694,460,178 |
| 2024/04/01 | 4.420 | 4.570 | 3.700 | 4.250 | 223,512,827 | 946,576,822 |
| 2024/03/01 | 4.510 | 4.780 | 4.260 | 4.400 | 348,609,266 | 1,564,384,081 |
| 2024/02/01 | 4.520 | 4.830 | 3.460 | 4.470 | 372,354,341 | 1,608,570,753 |
| 2024/01/02 | 5.070 | 5.920 | 4.700 | 4.700 | 839,071,123 | 4,277,165,049 |
| 2023/12/01 | 5.110 | 5.450 | 4.850 | 5.060 | 318,631,260 | 1,630,595,473 |
| 2023/11/01 | 4.940 | 5.470 | 4.870 | 5.120 | 305,792,893 | 1,559,543,754 |
| 2023/10/09 | 5.230 | 5.290 | 4.650 | 4.930 | 180,179,160 | 905,400,279 |
| 2023/09/01 | 5.500 | 5.720 | 5.160 | 5.250 | 331,968,901 | 1,795,121,832 |
| 2023/08/01 | 5.640 | 6.250 | 5.220 | 5.610 | 1,106,736,183 | 6,286,261,519 |
| 2023/07/03 | 5.240 | 6.170 | 5.110 | 5.670 | 587,875,448 | 3,261,239,047 |
| 2023/06/01 | 5.330 | 5.470 | 5.080 | 5.240 | 187,844,322 | 991,818,020 |
| 2023/05/04 | 5.500 | 5.780 | 5.090 | 5.370 | 344,199,024 | 1,870,721,695 |
| 2023/04/03 | 5.900 | 5.950 | 5.190 | 5.500 | 291,622,514 | 1,643,292,866 |
| 2023/03/01 | 6.430 | 6.620 | 5.680 | 5.900 | 515,871,139 | 3,176,476,538 |
| 2023/02/01 | 6.410 | 7.350 | 6.310 | 6.440 | 1,166,642,239 | 7,731,921,438 |
| 2023/01/03 | 6.900 | 7.200 | 5.970 | 6.410 | 1,220,635,486 | 8,080,606,917 |
| 2022/12/01 | 5.800 | 8.270 | 5.340 | 6.900 | 1,682,929,039 | 11,069,465,754 |
| 2022/11/01 | 5.670 | 6.420 | 5.540 | 5.780 | 805,874,369 | 4,716,379,744 |
| 2022/10/10 | 5.510 | 6.240 | 5.020 | 5.750 | 620,863,146 | 3,495,459,511 |
| 2022/09/01 | 6.450 | 7.490 | 5.430 | 5.430 | 737,902,698 | 4,574,996,727 |
| 2022/08/01 | 6.530 | 6.920 | 5.950 | 6.480 | 877,472,576 | 5,677,247,566 |
| 2022/07/01 | 5.800 | 7.200 | 5.400 | 6.520 | 789,321,183 | 4,917,470,970 |
| 2022/06/01 | 5.780 | 6.560 | 5.320 | 5.790 | 1,354,179,855 | 7,938,879,399 |
| 2022/05/05 | 4.940 | 5.830 | 4.810 | 5.830 | 747,956,264 | 4,003,435,903 |
| 2022/04/01 | 7.000 | 7.060 | 4.380 | 4.900 | 758,320,859 | 4,424,802,212 |
| 2022/03/01 | 6.750 | 7.500 | 5.570 | 7.040 | 1,517,905,992 | 10,192,738,736 |
| 2022/02/07 | 6.600 | 8.750 | 6.530 | 6.750 | 1,468,764,232 | 10,512,679,990 |
| 2022/01/04 | 8.990 | 10.180 | 6.380 | 6.480 | 2,529,326,125 | 20,253,578,945 |
| 2021/12/01 | 5.490 | 12.460 | 5.260 | 9.380 | 4,505,890,598 | 36,711,743,647 |
| 2021/11/01 | 3.240 | 5.840 | 3.130 | 5.490 | 1,055,742,468 | 4,671,660,420 |
| 2021/10/08 | 3.330 | 3.890 | 3.120 | 3.240 | 402,394,663 | 1,366,129,880 |
| 2021/09/01 | 3.430 | 3.680 | 3.230 | 3.300 | 314,209,650 | 1,071,454,906 |
| 2021/08/02 | 3.090 | 3.560 | 3.030 | 3.440 | 308,409,741 | 1,011,583,950 |
| 2021/07/01 | 3.500 | 3.530 | 2.980 | 3.080 | 226,156,172 | 740,096,072 |
| 2021/06/01 | 3.690 | 3.830 | 3.330 | 3.500 | 272,230,883 | 976,628,292 |
| 2021/05/06 | 3.700 | 4.030 | 3.640 | 3.710 | 385,057,559 | 1,451,666,997 |
| 2021/04/01 | 3.840 | 4.760 | 3.710 | 3.710 | 1,134,250,760 | 4,542,674,293 |
| 2021/03/01 | 3.940 | 4.360 | 3.480 | 3.880 | 988,099,055 | 3,868,407,800 |
| 2021/02/01 | 3.420 | 4.490 | 3.320 | 4.000 | 1,366,768,604 | 5,203,971,459 |
| 2021/01/04 | 3.620 | 4.180 | 2.780 | 3.600 | 903,976,296 | 3,204,595,969 |
| 2020/12/01 | 3.090 | 4.480 | 3.070 | 3.620 | 1,442,856,992 | 5,143,785,176 |
| 2020/11/02 | 2.920 | 3.170 | 2.900 | 3.090 | 119,917,773 | 362,151,674 |
| 2020/10/09 | 3.070 | 3.240 | 2.910 | 2.920 | 73,616,515 | 223,426,123 |
| 2020/09/01 | 3.390 | 3.640 | 3.030 | 3.050 | 266,142,001 | 872,280,408 |
| 2020/08/03 | 3.330 | 3.520 | 3.250 | 3.400 | 302,073,294 | 1,019,497,367 |
| 2020/07/01 | 2.840 | 3.800 | 2.820 | 3.290 | 786,423,740 | 2,506,725,671 |
| 2020/06/01 | 2.910 | 2.970 | 2.810 | 2.840 | 116,591,185 | 336,074,090 |
| 2020/05/06 | 2.870 | 3.050 | 2.790 | 2.900 | 103,828,607 | 301,362,531 |
| 2020/04/01 | 3.010 | 3.260 | 2.710 | 2.900 | 185,308,673 | 550,366,758 |
| 2020/03/02 | 3.260 | 3.600 | 2.890 | 3.040 | 507,193,490 | 1,621,751,184 |
| 2020/02/03 | 2.840 | 3.520 | 2.600 | 3.310 | 382,841,533 | 1,174,366,402 |
| 2020/01/02 | 3.350 | 3.570 | 3.100 | 3.150 | 215,561,506 | 709,736,258 |
| 2019/12/02 | 3.060 | 3.370 | 3.050 | 3.300 | 197,478,185 | 630,942,801 |
| 2019/11/01 | 3.260 | 3.340 | 2.980 | 3.070 | 140,958,023 | 445,779,747 |
| 2019/10/08 | 3.330 | 3.500 | 3.200 | 3.260 | 146,432,388 | 486,521,609 |
| 2019/09/02 | 3.370 | 3.710 | 3.300 | 3.320 | 283,799,873 | 972,014,565 |
| 2019/08/01 | 3.730 | 3.810 | 3.220 | 3.360 | 300,693,645 | 1,061,448,566 |
| 2019/07/01 | 4.310 | 5.090 | 3.610 | 3.780 | 950,774,946 | 3,990,877,835 |
| 2019/06/03 | 3.880 | 5.330 | 3.580 | 4.240 | 1,137,599,185 | 4,843,328,530 |
| 2019/05/06 | 4.300 | 4.300 | 3.570 | 3.900 | 206,734,091 | 830,554,210 |
| 2019/04/01 | 4.750 | 5.100 | 4.210 | 4.470 | 464,888,892 | 2,153,597,792 |
| 2019/03/01 | 4.520 | 5.300 | 4.520 | 4.740 | 1,035,736,016 | 4,940,460,796 |
| 2019/02/01 | 3.590 | 5.040 | 3.580 | 4.590 | 459,150,744 | 1,928,433,124 |
| 2019/01/02 | 3.490 | 4.120 | 3.460 | 3.580 | 324,703,687 | 1,189,227,253 |
| 2018/12/03 | 3.770 | 4.040 | 3.340 | 3.460 | 219,770,300 | 802,711,020 |
| 2018/11/01 | 3.250 | 4.400 | 3.200 | 3.690 | 527,063,767 | 1,915,876,793 |