日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.060 | 5.100 | 4.710 | 4.720 | 22,730,099 | 111,320,659 |
| 2026/03/02 | 5.760 | 5.820 | 4.590 | 4.940 | 267,351,042 | 1,410,945,124 |
| 2026/02/02 | 6.270 | 6.270 | 5.570 | 5.830 | 277,742,415 | 1,662,288,353 |
| 2026/01/05 | 5.430 | 6.660 | 5.240 | 6.330 | 636,985,227 | 3,767,767,617 |
| 2025/12/01 | 4.610 | 5.680 | 4.300 | 5.470 | 713,825,082 | 3,579,832,786 |
| 2025/11/03 | 4.690 | 4.910 | 4.450 | 4.610 | 279,839,676 | 1,305,452,088 |
| 2025/10/09 | 4.630 | 4.810 | 4.440 | 4.690 | 282,782,960 | 1,312,819,891 |
| 2025/09/01 | 4.610 | 4.650 | 4.200 | 4.600 | 327,808,751 | 1,480,056,510 |
| 2025/08/01 | 4.540 | 4.950 | 4.500 | 4.610 | 390,185,740 | 1,814,363,691 |
| 2025/07/01 | 4.510 | 4.780 | 4.300 | 4.540 | 559,276,303 | 2,534,919,843 |
| 2025/06/03 | 4.140 | 4.760 | 3.920 | 4.460 | 545,415,650 | 2,356,195,608 |
| 2025/05/06 | 3.780 | 4.540 | 3.730 | 4.160 | 684,386,723 | 2,773,477,194 |
| 2025/04/01 | 4.220 | 4.330 | 3.390 | 3.760 | 498,824,053 | 1,957,884,408 |
| 2025/03/03 | 4.320 | 4.460 | 4.160 | 4.210 | 217,167,627 | 931,106,200 |
| 2025/02/05 | 4.060 | 4.600 | 3.970 | 4.290 | 295,047,661 | 1,248,051,606 |
| 2025/01/02 | 4.130 | 4.250 | 3.720 | 4.050 | 197,296,486 | 796,584,562 |
| 2024/12/02 | 4.610 | 4.880 | 4.120 | 4.130 | 382,738,849 | 1,697,446,795 |
| 2024/11/01 | 4.420 | 4.710 | 4.170 | 4.630 | 476,007,738 | 2,133,704,685 |
| 2024/10/07 | 4.210 | 5.410 | 3.930 | 4.370 | 883,941,106 | 3,960,056,154 |
| 2024/09/02 | 3.120 | 4.370 | 3.100 | 4.370 | 782,766,071 | 2,927,545,105 |
| 2024/08/01 | 3.180 | 3.230 | 2.990 | 3.100 | 83,803,206 | 261,885,018 |
| 2024/07/01 | 3.050 | 3.190 | 2.930 | 3.180 | 89,776,907 | 277,186,200 |
| 2024/06/03 | 3.330 | 3.330 | 2.900 | 3.040 | 121,902,722 | 383,993,574 |
| 2024/05/06 | 3.490 | 3.550 | 3.280 | 3.320 | 155,744,920 | 531,090,177 |
| 2024/04/01 | 3.530 | 4.110 | 3.150 | 3.440 | 630,202,709 | 2,241,946,137 |
| 2024/03/01 | 3.280 | 3.510 | 3.180 | 3.510 | 260,808,797 | 878,925,645 |
| 2024/02/01 | 3.740 | 3.760 | 2.710 | 3.270 | 463,501,533 | 1,562,000,166 |
| 2024/01/02 | 3.810 | 4.410 | 3.560 | 3.850 | 899,528,702 | 3,514,908,403 |
| 2023/12/01 | 3.840 | 4.020 | 3.680 | 3.810 | 224,171,990 | 860,260,011 |
| 2023/11/01 | 3.840 | 3.950 | 3.790 | 3.850 | 176,278,452 | 679,994,128 |
| 2023/10/09 | 3.830 | 3.890 | 3.540 | 3.850 | 130,996,981 | 494,841,095 |
| 2023/09/01 | 3.930 | 3.990 | 3.760 | 3.830 | 181,504,604 | 703,784,102 |
| 2023/08/01 | 4.230 | 4.620 | 3.890 | 3.930 | 784,594,046 | 3,269,795,686 |
| 2023/07/03 | 3.720 | 4.610 | 3.620 | 4.260 | 236,871,316 | 959,921,008 |
| 2023/06/01 | 3.690 | 3.930 | 3.580 | 3.710 | 169,333,740 | 631,191,515 |
| 2023/05/04 | 3.660 | 3.950 | 3.630 | 3.700 | 98,188,043 | 366,732,340 |
| 2023/04/03 | 3.720 | 3.760 | 3.410 | 3.670 | 81,179,297 | 295,492,641 |
| 2023/03/01 | 4.080 | 4.100 | 3.640 | 3.700 | 114,115,015 | 442,766,258 |
| 2023/02/01 | 4.340 | 4.480 | 3.880 | 4.070 | 390,928,751 | 1,638,968,788 |
| 2023/01/03 | 3.500 | 4.160 | 3.460 | 4.160 | 343,024,036 | 1,310,351,817 |
| 2022/12/01 | 3.670 | 3.900 | 3.390 | 3.460 | 132,412,154 | 477,345,815 |
| 2022/11/01 | 3.350 | 3.680 | 3.320 | 3.660 | 132,882,339 | 465,420,392 |
| 2022/10/10 | 3.350 | 4.000 | 3.250 | 3.320 | 235,209,697 | 818,529,745 |
| 2022/09/01 | 3.790 | 3.930 | 3.350 | 3.380 | 99,330,723 | 358,832,236 |
| 2022/08/01 | 3.830 | 3.890 | 3.580 | 3.760 | 102,651,810 | 386,484,064 |
| 2022/07/01 | 3.780 | 3.970 | 3.620 | 3.820 | 127,227,396 | 483,146,036 |
| 2022/06/01 | 3.730 | 4.060 | 3.670 | 3.760 | 151,166,762 | 575,189,529 |
| 2022/05/05 | 3.670 | 3.750 | 3.530 | 3.730 | 148,394,362 | 544,607,308 |
| 2022/04/01 | 4.840 | 4.950 | 3.460 | 3.640 | 254,152,329 | 1,073,158,209 |
| 2022/03/01 | 4.720 | 4.910 | 4.090 | 4.830 | 204,603,387 | 948,848,207 |
| 2022/02/07 | 4.700 | 4.870 | 4.430 | 4.690 | 144,062,639 | 673,132,680 |
| 2022/01/04 | 4.600 | 5.120 | 4.420 | 4.590 | 261,510,032 | 1,224,520,724 |
| 2021/12/01 | 4.240 | 4.730 | 4.190 | 4.560 | 327,628,367 | 1,451,393,665 |
| 2021/11/01 | 4.000 | 4.470 | 3.970 | 4.230 | 227,526,001 | 948,214,609 |
| 2021/10/08 | 4.060 | 4.370 | 3.740 | 4.000 | 215,755,429 | 872,191,321 |
| 2021/09/01 | 3.780 | 4.190 | 3.730 | 3.930 | 243,217,861 | 950,373,791 |
| 2021/08/02 | 3.490 | 3.820 | 3.460 | 3.780 | 114,692,073 | 417,192,415 |
| 2021/07/01 | 3.660 | 3.680 | 3.450 | 3.490 | 108,296,057 | 386,616,923 |
| 2021/06/01 | 3.900 | 3.960 | 3.640 | 3.660 | 140,899,444 | 534,008,892 |
| 2021/05/06 | 3.700 | 3.960 | 3.630 | 3.890 | 173,820,155 | 659,647,488 |
| 2021/04/01 | 3.810 | 3.980 | 3.680 | 3.690 | 200,774,384 | 760,934,915 |
| 2021/03/01 | 3.740 | 4.270 | 3.710 | 3.810 | 302,427,850 | 1,174,176,127 |
| 2021/02/01 | 3.560 | 4.020 | 3.340 | 3.750 | 125,226,345 | 459,267,620 |
| 2021/01/04 | 3.930 | 3.950 | 3.500 | 3.540 | 148,270,474 | 553,048,868 |
| 2020/12/01 | 4.070 | 4.810 | 3.800 | 3.930 | 733,533,588 | 3,045,998,224 |
| 2020/11/02 | 3.780 | 4.250 | 3.710 | 4.080 | 241,091,880 | 953,518,385 |
| 2020/10/09 | 3.770 | 4.390 | 3.720 | 3.760 | 262,376,901 | 1,025,893,682 |
| 2020/09/01 | 3.950 | 4.050 | 3.690 | 3.730 | 140,692,424 | 542,369,294 |
| 2020/08/03 | 3.720 | 4.570 | 3.700 | 3.930 | 359,714,032 | 1,431,661,847 |
| 2020/07/01 | 3.390 | 4.060 | 3.370 | 3.700 | 317,469,987 | 1,152,416,052 |
| 2020/06/01 | 3.420 | 3.560 | 3.330 | 3.390 | 106,858,037 | 365,988,776 |
| 2020/05/06 | 3.650 | 3.780 | 3.370 | 3.410 | 92,258,368 | 327,747,852 |
| 2020/04/01 | 3.850 | 4.690 | 3.560 | 3.720 | 473,493,805 | 1,872,667,998 |
| 2020/03/02 | 4.660 | 5.480 | 3.830 | 3.850 | 693,118,463 | 3,087,842,752 |
| 2020/02/03 | 4.030 | 4.780 | 3.590 | 4.520 | 688,158,027 | 2,910,908,454 |
| 2020/01/02 | 4.080 | 4.320 | 3.940 | 4.030 | 178,696,339 | 731,314,767 |
| 2019/12/02 | 3.760 | 4.050 | 3.760 | 4.040 | 126,260,285 | 492,730,762 |
| 2019/11/01 | 3.870 | 3.950 | 3.690 | 3.760 | 57,946,375 | 221,210,286 |
| 2019/10/08 | 3.870 | 4.100 | 3.810 | 3.830 | 89,147,375 | 347,897,630 |
| 2019/09/02 | 4.000 | 4.350 | 3.860 | 3.870 | 163,652,900 | 657,884,658 |
| 2019/08/01 | 4.120 | 4.210 | 3.690 | 3.980 | 187,836,354 | 751,345,416 |
| 2019/07/01 | 4.590 | 4.770 | 4.080 | 4.140 | 214,847,398 | 944,254,314 |
| 2019/06/03 | 4.700 | 4.770 | 4.240 | 4.480 | 278,516,234 | 1,266,552,574 |
| 2019/05/06 | 5.300 | 6.210 | 4.610 | 4.740 | 1,177,870,082 | 6,142,592,477 |
| 2019/04/01 | 4.710 | 5.390 | 4.580 | 5.390 | 565,045,600 | 2,835,116,298 |
| 2019/03/01 | 3.980 | 5.830 | 3.930 | 4.700 | 676,954,009 | 3,120,757,981 |
| 2019/02/01 | 3.160 | 4.200 | 3.160 | 3.980 | 166,884,085 | 604,954,808 |
| 2019/01/02 | 3.220 | 3.470 | 3.120 | 3.160 | 92,769,024 | 300,803,560 |
| 2018/12/03 | 3.580 | 3.660 | 3.130 | 3.200 | 82,281,702 | 279,140,674 |
| 2018/11/01 | 3.190 | 4.290 | 3.160 | 3.500 | 322,487,225 | 1,139,992,340 |