日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.630 | 4.680 | 4.380 | 4.390 | 27,626,902 | 124,873,597 |
| 2026/03/02 | 4.870 | 4.900 | 4.210 | 4.610 | 244,748,563 | 1,137,468,946 |
| 2026/02/02 | 4.840 | 5.000 | 4.690 | 4.910 | 137,758,281 | 669,505,245 |
| 2026/01/05 | 4.950 | 5.110 | 4.810 | 4.860 | 257,621,400 | 1,270,717,555 |
| 2025/12/01 | 5.150 | 5.220 | 4.860 | 4.980 | 265,198,410 | 1,339,914,966 |
| 2025/11/03 | 5.350 | 5.520 | 5.070 | 5.170 | 258,709,458 | 1,365,339,164 |
| 2025/10/09 | 5.500 | 5.950 | 5.240 | 5.330 | 355,906,328 | 1,959,264,335 |
| 2025/09/01 | 5.870 | 6.010 | 5.350 | 5.480 | 444,733,895 | 2,524,976,688 |
| 2025/08/01 | 5.820 | 6.070 | 5.580 | 5.870 | 406,492,045 | 2,371,881,082 |
| 2025/07/01 | 5.850 | 6.030 | 5.670 | 5.810 | 494,478,331 | 2,887,753,453 |
| 2025/06/03 | 5.680 | 6.200 | 5.160 | 5.900 | 565,335,759 | 3,242,200,577 |
| 2025/05/06 | 5.710 | 6.190 | 5.640 | 5.670 | 557,800,957 | 3,236,640,052 |
| 2025/04/01 | 6.610 | 6.730 | 4.740 | 5.680 | 558,457,444 | 3,317,237,217 |
| 2025/03/03 | 7.200 | 7.600 | 6.180 | 6.940 | 882,455,209 | 6,159,537,358 |
| 2025/02/05 | 5.440 | 7.680 | 5.380 | 7.170 | 1,427,327,296 | 9,159,872,922 |
| 2025/01/02 | 5.100 | 6.020 | 4.670 | 5.430 | 586,198,569 | 3,109,783,408 |
| 2024/12/02 | 5.550 | 6.890 | 5.070 | 5.100 | 1,093,078,359 | 6,178,625,424 |
| 2024/11/01 | 5.590 | 6.250 | 5.060 | 5.500 | 1,002,981,017 | 5,616,693,695 |
| 2024/10/08 | 5.750 | 5.750 | 4.690 | 5.620 | 782,561,571 | 4,266,916,965 |
| 2024/09/02 | 4.370 | 5.250 | 4.210 | 5.230 | 529,164,417 | 2,521,468,447 |
| 2024/08/01 | 5.170 | 6.100 | 4.190 | 4.380 | 1,135,185,906 | 5,630,522,093 |
| 2024/07/01 | 3.790 | 5.940 | 3.720 | 5.330 | 1,307,800,996 | 6,140,125,676 |
| 2024/06/03 | 4.100 | 4.360 | 3.700 | 3.830 | 186,010,357 | 743,576,402 |
| 2024/05/06 | 4.440 | 4.900 | 4.080 | 4.110 | 512,641,147 | 2,246,649,826 |
| 2024/04/01 | 4.520 | 4.750 | 3.850 | 4.370 | 278,459,489 | 1,217,564,115 |
| 2024/03/01 | 4.340 | 4.890 | 4.130 | 4.520 | 592,559,766 | 2,648,742,154 |
| 2024/02/01 | 4.040 | 4.440 | 3.140 | 4.280 | 335,321,062 | 1,332,901,221 |
| 2024/01/02 | 5.200 | 5.220 | 4.070 | 4.090 | 272,488,529 | 1,265,709,217 |
| 2023/12/01 | 5.720 | 6.830 | 5.060 | 5.200 | 743,693,275 | 4,240,910,900 |
| 2023/11/01 | 5.580 | 6.080 | 5.500 | 5.730 | 668,812,628 | 3,827,280,263 |
| 2023/10/09 | 5.080 | 6.440 | 5.010 | 5.660 | 578,269,299 | 3,207,948,936 |
| 2023/09/01 | 5.090 | 5.270 | 4.950 | 5.060 | 188,178,356 | 958,298,277 |
| 2023/08/01 | 5.900 | 6.090 | 4.940 | 5.050 | 369,532,312 | 2,030,580,054 |
| 2023/07/03 | 5.570 | 6.170 | 5.350 | 5.990 | 767,034,048 | 4,425,786,456 |
| 2023/06/01 | 5.160 | 5.700 | 5.010 | 5.560 | 487,010,440 | 2,609,158,432 |
| 2023/05/04 | 5.110 | 5.950 | 5.100 | 5.150 | 448,769,449 | 2,390,819,239 |
| 2023/04/03 | 5.700 | 5.750 | 4.850 | 5.150 | 234,291,972 | 1,256,390,699 |
| 2023/03/01 | 6.510 | 6.560 | 5.630 | 5.770 | 330,574,111 | 2,022,287,124 |
| 2023/02/01 | 6.930 | 7.240 | 6.360 | 6.510 | 635,541,088 | 4,296,257,754 |
| 2023/01/03 | 6.600 | 7.400 | 6.600 | 6.960 | 1,041,729,373 | 7,177,515,379 |
| 2022/12/01 | 6.850 | 7.360 | 6.040 | 6.840 | 1,945,067,507 | 13,172,969,691 |
| 2022/11/01 | 5.800 | 7.120 | 5.780 | 6.660 | 1,331,083,090 | 8,439,066,790 |
| 2022/10/10 | 5.970 | 6.550 | 5.430 | 5.790 | 1,045,311,516 | 6,203,923,847 |
| 2022/09/01 | 5.820 | 9.200 | 5.700 | 6.020 | 2,270,610,255 | 15,179,029,554 |
| 2022/08/01 | 5.970 | 6.650 | 5.360 | 5.810 | 1,130,897,855 | 6,726,014,992 |
| 2022/07/01 | 6.290 | 7.220 | 5.760 | 6.080 | 1,754,236,776 | 11,117,475,567 |
| 2022/06/01 | 4.820 | 8.970 | 4.680 | 6.610 | 1,815,604,101 | 11,383,837,713 |
| 2022/05/05 | 3.610 | 5.510 | 3.440 | 4.770 | 1,169,762,258 | 5,067,994,982 |
| 2022/04/01 | 4.730 | 4.950 | 3.250 | 3.610 | 283,361,338 | 1,171,699,132 |
| 2022/03/01 | 4.060 | 5.500 | 3.730 | 4.750 | 838,555,124 | 3,781,883,609 |
| 2022/02/07 | 3.800 | 4.300 | 3.760 | 4.060 | 137,635,664 | 547,789,942 |
| 2022/01/04 | 4.030 | 4.180 | 3.650 | 3.800 | 187,363,525 | 733,528,200 |
| 2021/12/01 | 4.020 | 4.220 | 3.790 | 4.030 | 233,854,883 | 938,927,355 |
| 2021/11/01 | 3.570 | 4.120 | 3.540 | 4.010 | 203,976,499 | 777,150,461 |
| 2021/10/08 | 3.900 | 3.960 | 3.470 | 3.620 | 83,566,426 | 312,329,517 |
| 2021/09/01 | 4.040 | 4.190 | 3.760 | 3.870 | 222,802,982 | 883,413,823 |
| 2021/08/02 | 3.950 | 4.820 | 3.950 | 4.030 | 633,640,867 | 2,653,371,130 |
| 2021/07/01 | 4.170 | 4.400 | 3.750 | 3.980 | 370,904,927 | 1,511,437,577 |
| 2021/06/01 | 4.070 | 4.570 | 3.950 | 4.150 | 591,154,869 | 2,473,983,126 |
| 2021/05/06 | 3.810 | 4.360 | 3.640 | 4.080 | 490,298,684 | 1,947,711,522 |
| 2021/04/01 | 4.050 | 5.350 | 3.820 | 3.830 | 613,676,701 | 2,615,796,938 |
| 2021/03/01 | 3.650 | 4.350 | 3.640 | 4.060 | 303,810,032 | 1,192,454,375 |
| 2021/02/01 | 3.660 | 3.740 | 3.340 | 3.660 | 126,879,491 | 456,766,167 |
| 2021/01/04 | 4.030 | 4.110 | 3.350 | 3.850 | 215,568,622 | 826,705,665 |
| 2020/12/01 | 4.200 | 4.540 | 3.880 | 4.090 | 356,780,397 | 1,490,450,108 |
| 2020/11/02 | 3.810 | 4.790 | 3.730 | 4.240 | 386,853,818 | 1,602,541,941 |
| 2020/10/09 | 3.270 | 3.900 | 3.250 | 3.810 | 147,873,325 | 526,059,353 |
| 2020/09/01 | 3.700 | 3.850 | 3.100 | 3.230 | 111,832,018 | 388,057,102 |
| 2020/08/03 | 3.900 | 3.990 | 3.600 | 3.740 | 163,039,998 | 620,774,792 |
| 2020/07/01 | 3.870 | 4.460 | 3.800 | 3.910 | 285,442,736 | 1,144,625,371 |
| 2020/06/01 | 4.170 | 4.740 | 3.850 | 3.860 | 238,080,317 | 989,223,717 |
| 2020/05/06 | 3.580 | 4.360 | 3.520 | 4.180 | 177,009,101 | 692,105,584 |
| 2020/04/01 | 4.130 | 4.200 | 3.530 | 3.630 | 230,043,772 | 890,844,507 |
| 2020/03/02 | 5.670 | 6.150 | 4.030 | 4.230 | 421,375,420 | 2,115,304,608 |
| 2020/02/03 | 5.260 | 5.830 | 4.530 | 5.610 | 380,973,398 | 2,022,016,309 |
| 2020/01/02 | 5.350 | 6.590 | 5.220 | 5.540 | 385,821,569 | 2,189,537,404 |
| 2019/12/02 | 4.720 | 5.570 | 4.330 | 5.360 | 333,598,778 | 1,666,325,896 |
| 2019/11/01 | 4.210 | 4.810 | 4.200 | 4.690 | 353,634,283 | 1,583,397,502 |
| 2019/10/08 | 3.600 | 4.870 | 3.550 | 4.200 | 428,226,651 | 1,736,459,069 |
| 2019/09/02 | 2.900 | 4.090 | 2.890 | 3.620 | 379,809,318 | 1,281,856,448 |
| 2019/08/01 | 2.900 | 3.110 | 2.740 | 2.890 | 262,333,408 | 763,390,217 |
| 2019/07/01 | 2.730 | 2.980 | 2.670 | 2.920 | 219,380,036 | 619,748,601 |
| 2019/06/03 | 2.780 | 2.810 | 2.570 | 2.710 | 153,862,372 | 418,120,995 |
| 2019/05/06 | 3.720 | 3.770 | 2.620 | 2.760 | 385,200,753 | 1,239,383,422 |
| 2019/04/01 | 3.400 | 4.300 | 3.400 | 3.910 | 959,370,894 | 3,600,039,279 |
| 2019/03/01 | 3.960 | 4.340 | 3.250 | 3.400 | 775,785,345 | 2,899,497,726 |
| 2019/02/01 | 2.860 | 3.970 | 2.860 | 3.940 | 373,770,780 | 1,273,623,932 |
| 2019/01/02 | 3.710 | 4.270 | 3.050 | 3.050 | 361,831,044 | 1,273,645,274 |
| 2018/12/03 | 3.990 | 4.150 | 3.600 | 3.700 | 203,676,064 | 786,189,607 |
| 2018/11/01 | 3.900 | 4.420 | 3.810 | 3.920 | 383,470,796 | 1,538,676,568 |