日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.770 | 4.790 | 4.320 | 4.340 | 303,540,789 | 1,382,628,293 |
| 2026/03/02 | 4.700 | 5.950 | 4.600 | 4.720 | 3,391,471,124 | 16,931,919,586 |
| 2026/02/02 | 4.500 | 4.860 | 4.430 | 4.800 | 730,144,761 | 3,393,347,776 |
| 2026/01/05 | 4.270 | 4.610 | 4.260 | 4.580 | 691,950,034 | 3,065,338,650 |
| 2025/12/01 | 4.260 | 4.370 | 4.230 | 4.270 | 273,557,643 | 1,171,510,606 |
| 2025/11/03 | 4.490 | 4.630 | 4.210 | 4.250 | 502,059,470 | 2,206,551,370 |
| 2025/10/09 | 4.360 | 4.560 | 4.330 | 4.480 | 450,125,361 | 1,995,180,662 |
| 2025/09/01 | 4.530 | 4.580 | 4.300 | 4.350 | 577,306,347 | 2,563,240,180 |
| 2025/08/01 | 4.540 | 4.870 | 4.460 | 4.520 | 779,248,783 | 3,582,596,279 |
| 2025/07/01 | 4.500 | 4.940 | 4.480 | 4.560 | 1,242,468,497 | 5,740,204,456 |
| 2025/06/03 | 4.930 | 4.930 | 4.410 | 4.500 | 816,621,555 | 3,831,996,646 |
| 2025/05/06 | 5.000 | 5.690 | 4.900 | 5.080 | 1,625,987,075 | 8,402,288,210 |
| 2025/04/01 | 4.680 | 6.160 | 4.410 | 5.020 | 1,774,468,739 | 8,992,120,334 |
| 2025/03/03 | 4.470 | 4.830 | 4.370 | 4.650 | 547,046,030 | 2,505,470,817 |
| 2025/02/05 | 4.440 | 4.590 | 4.360 | 4.470 | 361,776,745 | 1,615,333,166 |
| 2025/01/02 | 4.750 | 4.790 | 4.280 | 4.420 | 315,751,882 | 1,439,828,581 |
| 2024/12/02 | 4.850 | 5.110 | 4.740 | 4.750 | 589,028,662 | 2,864,151,868 |
| 2024/11/01 | 5.000 | 5.420 | 4.700 | 4.850 | 919,301,035 | 4,589,610,417 |
| 2024/10/07 | 4.590 | 5.310 | 4.400 | 4.990 | 672,964,879 | 3,245,373,128 |
| 2024/09/02 | 4.130 | 4.880 | 3.870 | 4.830 | 250,036,419 | 1,107,036,245 |
| 2024/08/01 | 4.330 | 4.390 | 4.030 | 4.140 | 216,689,017 | 914,969,374 |
| 2024/07/01 | 4.420 | 4.600 | 4.170 | 4.350 | 322,770,921 | 1,415,350,488 |
| 2024/06/03 | 4.940 | 5.020 | 4.300 | 4.410 | 466,362,132 | 2,176,745,251 |
| 2024/05/06 | 4.760 | 5.480 | 4.730 | 4.950 | 1,124,759,356 | 5,601,301,592 |
| 2024/04/01 | 4.500 | 5.000 | 4.300 | 4.720 | 740,893,078 | 3,430,334,951 |
| 2024/03/01 | 4.390 | 4.750 | 4.330 | 4.500 | 430,127,881 | 1,932,349,505 |
| 2024/02/01 | 4.280 | 4.490 | 3.610 | 4.390 | 407,306,801 | 1,707,633,763 |
| 2024/01/02 | 4.410 | 5.130 | 4.020 | 4.350 | 810,081,401 | 3,627,139,472 |
| 2023/12/01 | 4.540 | 4.600 | 4.210 | 4.430 | 230,526,169 | 1,024,688,821 |
| 2023/11/01 | 4.630 | 4.770 | 4.500 | 4.550 | 225,952,451 | 1,042,205,680 |
| 2023/10/09 | 4.700 | 4.730 | 4.340 | 4.610 | 199,327,201 | 915,908,488 |
| 2023/09/01 | 4.800 | 4.970 | 4.630 | 4.700 | 216,248,164 | 1,032,584,983 |
| 2023/08/01 | 5.430 | 5.530 | 4.740 | 4.800 | 332,367,769 | 1,703,384,816 |
| 2023/07/03 | 5.570 | 5.980 | 5.260 | 5.470 | 762,913,416 | 4,249,427,727 |
| 2023/06/01 | 5.560 | 5.840 | 5.260 | 5.580 | 770,612,838 | 4,284,607,379 |
| 2023/05/04 | 5.390 | 6.040 | 5.330 | 5.580 | 1,362,520,263 | 7,609,675,668 |
| 2023/04/03 | 4.700 | 5.500 | 4.640 | 5.470 | 647,093,388 | 3,285,616,677 |
| 2023/03/01 | 5.000 | 5.200 | 4.610 | 4.700 | 317,420,276 | 1,548,217,396 |
| 2023/02/01 | 4.970 | 5.240 | 4.880 | 4.990 | 381,984,391 | 1,917,561,642 |
| 2023/01/03 | 4.630 | 5.030 | 4.620 | 4.960 | 311,291,838 | 1,497,313,740 |
| 2022/12/01 | 5.080 | 5.150 | 4.440 | 4.630 | 380,078,553 | 1,833,879,018 |
| 2022/11/01 | 4.390 | 5.260 | 4.390 | 5.090 | 601,524,570 | 2,876,791,256 |
| 2022/10/10 | 4.470 | 4.760 | 4.280 | 4.410 | 258,895,734 | 1,159,852,888 |
| 2022/09/01 | 5.200 | 5.630 | 4.390 | 4.440 | 308,169,757 | 1,514,654,355 |
| 2022/08/01 | 5.510 | 5.780 | 5.030 | 5.220 | 597,190,698 | 3,215,871,908 |
| 2022/07/01 | 6.020 | 6.540 | 5.450 | 5.520 | 784,372,909 | 4,614,073,637 |
| 2022/06/01 | 5.500 | 7.150 | 5.460 | 6.040 | 1,253,185,492 | 7,566,107,407 |
| 2022/05/05 | 4.760 | 5.780 | 4.730 | 5.570 | 627,485,457 | 3,269,199,230 |
| 2022/04/01 | 5.620 | 5.960 | 4.250 | 4.770 | 358,815,189 | 1,847,898,223 |
| 2022/03/01 | 6.490 | 6.580 | 5.320 | 5.680 | 507,185,030 | 3,051,985,918 |
| 2022/02/07 | 6.150 | 6.580 | 6.100 | 6.410 | 198,016,088 | 1,249,481,515 |
| 2022/01/04 | 7.340 | 7.480 | 5.850 | 6.070 | 304,387,106 | 2,034,827,803 |
| 2021/12/01 | 7.280 | 8.500 | 7.230 | 7.330 | 733,608,341 | 5,564,419,266 |
| 2021/11/01 | 8.000 | 8.280 | 6.950 | 7.320 | 581,791,690 | 4,443,434,032 |
| 2021/10/08 | 9.700 | 9.740 | 7.850 | 8.070 | 519,171,102 | 4,589,472,541 |
| 2021/09/01 | 8.010 | 10.400 | 7.860 | 9.560 | 1,446,771,422 | 12,959,455,012 |
| 2021/08/02 | 10.190 | 10.550 | 7.840 | 8.020 | 988,662,241 | 9,046,259,505 |
| 2021/07/01 | 11.230 | 13.750 | 9.600 | 10.110 | 2,243,553,790 | 25,066,104,718 |
| 2021/06/01 | 13.320 | 13.900 | 9.800 | 11.200 | 2,420,688,183 | 29,181,396,046 |
| 2021/05/06 | 8.740 | 14.700 | 8.550 | 13.600 | 3,536,176,465 | 40,303,571,259 |
| 2021/04/01 | 7.820 | 13.200 | 7.310 | 8.650 | 3,944,258,806 | 36,464,672,661 |
| 2021/03/01 | 3.680 | 9.250 | 3.610 | 8.310 | 2,946,889,416 | 18,307,550,496 |
| 2021/02/01 | 3.590 | 3.630 | 3.290 | 3.560 | 92,590,948 | 325,688,659 |
| 2021/01/04 | 3.970 | 4.260 | 3.600 | 3.610 | 309,082,015 | 1,193,056,577 |
| 2020/12/01 | 4.060 | 4.440 | 3.650 | 4.020 | 566,228,217 | 2,288,977,567 |
| 2020/11/02 | 3.670 | 4.230 | 3.590 | 4.080 | 282,536,773 | 1,099,774,388 |
| 2020/10/09 | 3.700 | 3.860 | 3.630 | 3.640 | 57,265,442 | 212,311,626 |
| 2020/09/01 | 3.890 | 3.940 | 3.650 | 3.680 | 96,864,179 | 367,115,238 |
| 2020/08/03 | 3.870 | 4.190 | 3.790 | 3.900 | 217,052,064 | 854,642,502 |
| 2020/07/01 | 3.770 | 4.130 | 3.750 | 3.860 | 249,803,071 | 968,611,407 |
| 2020/06/01 | 3.850 | 3.890 | 3.700 | 3.740 | 112,451,597 | 426,753,810 |
| 2020/05/06 | 4.460 | 4.460 | 3.790 | 3.850 | 94,416,610 | 390,884,765 |
| 2020/04/01 | 3.930 | 4.170 | 3.820 | 4.120 | 189,262,050 | 758,940,820 |
| 2020/03/02 | 4.000 | 4.530 | 3.710 | 3.960 | 301,168,061 | 1,219,730,647 |
| 2020/02/03 | 4.040 | 4.350 | 3.640 | 4.000 | 312,090,169 | 1,250,701,352 |
| 2020/01/02 | 4.680 | 5.050 | 4.430 | 4.490 | 284,126,592 | 1,324,740,235 |
| 2019/12/02 | 4.740 | 4.800 | 4.560 | 4.650 | 154,534,409 | 724,380,042 |
| 2019/11/01 | 4.810 | 5.020 | 4.670 | 4.680 | 146,268,786 | 701,358,828 |
| 2019/10/08 | 4.550 | 5.370 | 4.550 | 4.810 | 223,143,063 | 1,075,549,563 |
| 2019/09/02 | 5.270 | 5.680 | 4.450 | 4.580 | 292,573,757 | 1,461,405,916 |
| 2019/08/01 | 5.130 | 5.840 | 5.020 | 5.310 | 361,703,052 | 1,926,068,751 |
| 2019/07/01 | 5.760 | 5.830 | 4.980 | 5.150 | 357,060,263 | 1,938,837,228 |
| 2019/06/03 | 5.270 | 5.990 | 5.180 | 5.670 | 495,556,349 | 2,739,187,719 |
| 2019/05/06 | 5.360 | 5.440 | 4.530 | 5.240 | 469,833,194 | 2,416,117,200 |
| 2019/04/01 | 4.190 | 6.800 | 4.150 | 5.520 | 932,111,448 | 4,814,355,628 |
| 2019/03/01 | 4.160 | 4.550 | 3.910 | 4.130 | 494,199,916 | 2,069,462,148 |
| 2019/02/01 | 3.580 | 4.480 | 3.520 | 4.210 | 238,925,459 | 943,158,249 |
| 2019/01/02 | 3.540 | 3.940 | 3.400 | 3.550 | 259,633,066 | 936,626,285 |
| 2018/12/03 | 3.140 | 3.660 | 3.130 | 3.510 | 336,634,753 | 1,131,092,770 |
| 2018/11/01 | 2.670 | 4.060 | 2.640 | 3.090 | 841,457,860 | 2,621,141,233 |