日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.290 | 5.340 | 4.700 | 4.790 | 193,010,221 | 970,841,411 |
| 2026/03/02 | 5.140 | 6.700 | 4.850 | 5.230 | 3,082,028,924 | 16,889,518,503 |
| 2026/02/02 | 4.720 | 5.000 | 4.410 | 4.860 | 295,216,098 | 1,401,538,425 |
| 2026/01/05 | 4.150 | 4.840 | 4.140 | 4.790 | 346,068,823 | 1,550,388,327 |
| 2025/12/01 | 4.460 | 4.490 | 4.060 | 4.150 | 211,228,477 | 906,170,166 |
| 2025/11/03 | 4.280 | 5.200 | 4.230 | 4.450 | 582,665,829 | 2,645,302,863 |
| 2025/10/09 | 4.200 | 4.400 | 4.180 | 4.290 | 125,369,450 | 535,014,127 |
| 2025/09/01 | 4.430 | 4.440 | 4.100 | 4.200 | 157,837,380 | 677,516,953 |
| 2025/08/01 | 4.500 | 4.610 | 4.370 | 4.440 | 285,627,824 | 1,279,612,651 |
| 2025/07/01 | 4.630 | 4.860 | 4.460 | 4.510 | 333,555,522 | 1,539,358,734 |
| 2025/06/03 | 4.600 | 5.210 | 4.460 | 4.620 | 404,179,183 | 1,908,736,191 |
| 2025/05/06 | 4.830 | 5.110 | 4.570 | 4.590 | 271,896,563 | 1,298,306,088 |
| 2025/04/01 | 4.680 | 4.920 | 4.010 | 4.830 | 306,383,161 | 1,412,426,372 |
| 2025/03/03 | 4.730 | 5.080 | 4.580 | 4.660 | 324,481,396 | 1,545,342,648 |
| 2025/02/05 | 4.520 | 5.170 | 4.330 | 4.720 | 418,580,249 | 1,961,048,466 |
| 2025/01/02 | 4.370 | 4.580 | 4.070 | 4.480 | 230,588,186 | 1,008,823,313 |
| 2024/12/02 | 4.450 | 5.680 | 4.240 | 4.380 | 645,274,149 | 3,024,722,573 |
| 2024/11/01 | 4.310 | 4.740 | 4.190 | 4.450 | 396,325,448 | 1,752,749,293 |
| 2024/10/08 | 4.790 | 4.790 | 4.140 | 4.330 | 394,841,833 | 1,781,723,771 |
| 2024/09/02 | 3.690 | 4.420 | 3.540 | 4.380 | 168,378,412 | 674,776,486 |
| 2024/08/01 | 3.600 | 3.780 | 3.380 | 3.690 | 116,363,422 | 420,362,861 |
| 2024/07/01 | 3.460 | 3.630 | 3.310 | 3.580 | 120,425,121 | 420,885,797 |
| 2024/06/03 | 3.990 | 3.990 | 3.410 | 3.470 | 107,155,248 | 398,081,746 |
| 2024/05/06 | 4.080 | 4.350 | 3.910 | 3.920 | 154,499,060 | 628,038,678 |
| 2024/04/01 | 4.190 | 4.400 | 3.710 | 4.050 | 202,523,219 | 827,813,657 |
| 2024/03/01 | 3.800 | 4.500 | 3.760 | 4.180 | 283,771,755 | 1,152,113,325 |
| 2024/02/01 | 3.870 | 3.950 | 3.040 | 3.790 | 295,103,028 | 1,080,814,840 |
| 2024/01/02 | 4.660 | 4.770 | 3.820 | 3.900 | 286,413,338 | 1,227,997,186 |
| 2023/12/01 | 4.300 | 5.030 | 4.290 | 4.640 | 643,683,454 | 2,938,414,967 |
| 2023/11/01 | 4.310 | 4.420 | 4.280 | 4.300 | 127,246,024 | 550,657,168 |
| 2023/10/09 | 4.280 | 4.310 | 4.020 | 4.280 | 99,850,561 | 421,618,993 |
| 2023/09/01 | 4.310 | 4.530 | 4.230 | 4.300 | 141,024,070 | 612,397,023 |
| 2023/08/01 | 4.810 | 4.850 | 4.290 | 4.310 | 198,848,966 | 907,745,529 |
| 2023/07/03 | 4.580 | 4.980 | 4.560 | 4.810 | 221,210,198 | 1,046,877,262 |
| 2023/06/01 | 4.490 | 4.680 | 4.420 | 4.580 | 107,773,479 | 489,561,028 |
| 2023/05/04 | 4.600 | 4.750 | 4.450 | 4.460 | 132,906,827 | 606,719,665 |
| 2023/04/03 | 4.730 | 4.810 | 4.390 | 4.530 | 119,849,896 | 553,107,270 |
| 2023/03/01 | 5.110 | 5.120 | 4.640 | 4.730 | 172,916,925 | 847,292,932 |
| 2023/02/01 | 4.990 | 5.140 | 4.890 | 5.080 | 189,197,121 | 950,715,533 |
| 2023/01/03 | 4.720 | 4.980 | 4.690 | 4.960 | 120,641,945 | 583,605,408 |
| 2022/12/01 | 4.980 | 5.090 | 4.570 | 4.730 | 169,951,236 | 822,988,860 |
| 2022/11/01 | 4.550 | 4.970 | 4.540 | 4.920 | 215,980,562 | 1,024,827,766 |
| 2022/10/10 | 4.940 | 5.180 | 4.510 | 4.540 | 200,319,969 | 960,033,451 |
| 2022/09/01 | 5.210 | 6.170 | 4.890 | 4.940 | 708,465,976 | 3,756,640,837 |
| 2022/08/01 | 5.010 | 5.630 | 4.710 | 5.210 | 537,206,118 | 2,761,239,446 |
| 2022/07/01 | 5.250 | 5.560 | 4.910 | 5.000 | 309,973,492 | 1,605,662,688 |
| 2022/06/01 | 5.530 | 5.950 | 5.180 | 5.250 | 515,629,068 | 2,824,358,219 |
| 2022/05/05 | 5.160 | 5.650 | 5.070 | 5.570 | 473,374,992 | 2,538,473,394 |
| 2022/04/01 | 6.050 | 6.670 | 4.560 | 5.150 | 940,553,595 | 5,274,154,283 |
| 2022/03/01 | 5.850 | 6.860 | 4.900 | 6.100 | 1,083,129,514 | 6,420,250,194 |
| 2022/02/07 | 5.300 | 6.120 | 5.220 | 5.830 | 323,294,987 | 1,816,109,589 |
| 2022/01/04 | 6.210 | 6.760 | 5.150 | 5.200 | 513,176,361 | 2,991,818,184 |
| 2021/12/01 | 5.120 | 7.250 | 5.060 | 6.260 | 1,058,344,020 | 6,268,042,458 |
| 2021/11/01 | 5.770 | 5.820 | 4.690 | 5.120 | 910,391,502 | 4,870,594,535 |
| 2021/10/08 | 6.930 | 7.100 | 5.720 | 5.740 | 671,859,187 | 4,281,422,669 |
| 2021/09/01 | 5.910 | 9.090 | 5.490 | 6.710 | 1,242,466,035 | 8,448,769,038 |
| 2021/08/02 | 4.540 | 6.070 | 4.520 | 5.900 | 643,459,612 | 3,382,988,910 |
| 2021/07/01 | 4.170 | 4.980 | 4.010 | 4.560 | 416,747,864 | 1,846,193,037 |
| 2021/06/01 | 4.300 | 4.640 | 4.120 | 4.160 | 242,005,925 | 1,041,835,507 |
| 2021/05/06 | 3.850 | 4.570 | 3.830 | 4.300 | 191,437,596 | 792,073,053 |
| 2021/04/01 | 4.180 | 4.350 | 3.820 | 3.830 | 189,649,133 | 767,130,742 |
| 2021/03/01 | 4.180 | 4.450 | 3.890 | 4.050 | 288,829,731 | 1,196,477,160 |
| 2021/02/01 | 3.750 | 4.880 | 3.750 | 4.150 | 347,394,646 | 1,435,608,374 |
| 2021/01/04 | 3.980 | 4.010 | 3.580 | 3.740 | 115,401,835 | 441,700,523 |
| 2020/12/01 | 4.170 | 4.290 | 3.890 | 3.980 | 115,144,472 | 470,077,306 |
| 2020/11/02 | 3.970 | 4.380 | 3.870 | 4.190 | 157,509,087 | 646,181,029 |
| 2020/10/09 | 4.170 | 4.320 | 3.940 | 3.990 | 67,537,145 | 277,239,980 |
| 2020/09/01 | 4.620 | 4.660 | 4.110 | 4.140 | 125,201,019 | 548,693,465 |
| 2020/08/03 | 4.840 | 5.350 | 4.510 | 4.630 | 467,691,523 | 2,260,119,284 |
| 2020/07/01 | 4.050 | 4.840 | 4.020 | 4.740 | 304,599,570 | 1,344,045,602 |
| 2020/06/01 | 4.130 | 4.360 | 4.020 | 4.060 | 86,964,610 | 360,250,896 |
| 2020/05/06 | 4.120 | 4.380 | 4.090 | 4.150 | 82,549,149 | 345,468,188 |
| 2020/04/01 | 4.330 | 4.670 | 4.130 | 4.230 | 160,732,347 | 697,578,385 |
| 2020/03/02 | 4.180 | 5.020 | 3.930 | 4.400 | 235,668,982 | 1,032,819,313 |
| 2020/02/03 | 4.130 | 4.590 | 3.720 | 4.170 | 195,522,544 | 811,907,363 |
| 2020/01/02 | 4.850 | 5.140 | 4.520 | 4.590 | 120,088,200 | 573,421,155 |
| 2019/12/02 | 4.580 | 4.960 | 4.540 | 4.830 | 150,035,530 | 709,292,968 |
| 2019/11/01 | 4.900 | 4.950 | 4.480 | 4.600 | 100,099,477 | 473,720,774 |
| 2019/10/08 | 5.040 | 5.370 | 4.870 | 4.900 | 109,227,399 | 551,052,227 |
| 2019/09/02 | 4.790 | 5.830 | 4.760 | 5.030 | 286,597,004 | 1,462,361,212 |
| 2019/08/01 | 5.060 | 5.480 | 4.630 | 4.830 | 224,204,953 | 1,121,024,765 |
| 2019/07/01 | 5.520 | 6.100 | 4.850 | 5.100 | 511,118,651 | 2,756,207,325 |
| 2019/06/03 | 4.620 | 7.210 | 4.210 | 5.400 | 578,770,517 | 3,102,209,971 |
| 2019/05/06 | 5.640 | 5.650 | 4.550 | 4.620 | 220,478,378 | 1,127,746,903 |
| 2019/04/01 | 6.910 | 8.240 | 5.600 | 5.760 | 490,358,905 | 3,249,853,642 |
| 2019/03/01 | 5.540 | 7.200 | 5.270 | 6.990 | 445,442,130 | 2,784,013,312 |
| 2019/02/01 | 4.610 | 5.510 | 4.530 | 5.510 | 270,168,334 | 1,361,648,403 |
| 2019/01/02 | 4.580 | 4.950 | 3.970 | 4.590 | 304,878,353 | 1,378,812,351 |
| 2018/12/03 | 6.450 | 6.450 | 4.740 | 4.740 | 2,444,000 | 13,674,180 |
| 2018/11/01 | - | - | - | - | 0 | - |