日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.610 | 4.780 | 4.580 | 4.770 | 8,327,272 | 39,013,269 |
| 2026/03/02 | 4.810 | 4.900 | 4.430 | 4.610 | 125,388,787 | 587,759,939 |
| 2026/02/02 | 4.720 | 5.140 | 4.680 | 4.900 | 129,860,147 | 631,120,314 |
| 2026/01/02 | 4.650 | 4.800 | 4.520 | 4.720 | 115,098,085 | 537,795,802 |
| 2025/12/01 | 4.710 | 5.140 | 4.580 | 4.640 | 293,512,066 | 1,399,318,774 |
| 2025/11/03 | 5.020 | 5.230 | 4.610 | 4.660 | 153,663,530 | 749,878,026 |
| 2025/10/02 | 5.240 | 5.390 | 4.950 | 5.020 | 103,613,173 | 533,607,840 |
| 2025/09/01 | 5.500 | 5.970 | 5.250 | 5.290 | 114,518,373 | 630,137,347 |
| 2025/08/01 | 5.670 | 5.860 | 5.360 | 5.400 | 94,638,726 | 527,374,300 |
| 2025/07/02 | 5.480 | 5.840 | 5.350 | 5.670 | 134,163,804 | 749,304,845 |
| 2025/06/02 | 5.050 | 5.500 | 5.010 | 5.480 | 138,296,329 | 727,438,690 |
| 2025/05/02 | 5.040 | 5.320 | 5.020 | 5.050 | 121,671,848 | 621,438,963 |
| 2025/04/01 | 4.900 | 5.090 | 4.520 | 5.090 | 124,589,704 | 610,489,549 |
| 2025/03/03 | 4.650 | 5.240 | 4.600 | 4.900 | 149,608,638 | 725,227,872 |
| 2025/02/03 | 4.760 | 4.900 | 4.480 | 4.690 | 147,895,111 | 696,216,235 |
| 2025/01/02 | 4.560 | 4.750 | 4.390 | 4.740 | 96,565,474 | 445,166,835 |
| 2024/12/02 | 4.400 | 4.780 | 4.340 | 4.560 | 131,783,581 | 595,661,786 |
| 2024/11/01 | 4.840 | 5.180 | 4.340 | 4.380 | 124,177,457 | 581,771,386 |
| 2024/10/02 | 5.390 | 5.770 | 4.830 | 4.840 | 147,355,840 | 767,355,536 |
| 2024/09/02 | 4.510 | 5.400 | 4.410 | 5.340 | 112,027,643 | 550,615,865 |
| 2024/08/01 | 4.600 | 4.990 | 4.380 | 4.510 | 105,225,820 | 486,143,288 |
| 2024/07/02 | 4.780 | 4.840 | 4.460 | 4.690 | 101,480,085 | 476,195,298 |
| 2024/06/03 | 4.710 | 4.930 | 4.120 | 4.720 | 159,443,665 | 736,629,732 |
| 2024/05/02 | 4.470 | 4.880 | 4.410 | 4.710 | 244,634,871 | 1,129,601,516 |
| 2024/04/02 | 4.550 | 4.720 | 4.340 | 4.470 | 108,506,912 | 490,451,242 |
| 2024/03/01 | 4.320 | 4.700 | 4.140 | 4.620 | 92,175,857 | 409,721,684 |
| 2024/02/01 | 4.290 | 4.500 | 4.150 | 4.320 | 71,536,879 | 308,681,632 |
| 2024/01/02 | 4.700 | 4.850 | 4.160 | 4.310 | 93,311,837 | 420,369,825 |
| 2023/12/01 | 4.590 | 4.760 | 4.390 | 4.720 | 120,522,816 | 556,212,795 |
| 2023/11/01 | 4.860 | 4.920 | 4.250 | 4.570 | 160,113,258 | 744,526,649 |
| 2023/10/03 | 5.110 | 5.190 | 4.590 | 4.860 | 103,955,861 | 513,282,063 |
| 2023/09/01 | 5.190 | 5.310 | 4.950 | 5.110 | 215,008,432 | 1,105,143,340 |
| 2023/08/01 | 5.460 | 5.640 | 5.130 | 5.190 | 119,990,096 | 642,546,964 |
| 2023/07/03 | 5.190 | 5.500 | 5.150 | 5.430 | 70,870,117 | 376,851,847 |
| 2023/06/01 | 5.250 | 5.350 | 4.860 | 5.200 | 139,233,602 | 719,141,554 |
| 2023/05/02 | 5.070 | 5.390 | 4.900 | 5.240 | 128,746,226 | 663,043,063 |
| 2023/04/03 | 5.050 | 5.280 | 4.930 | 5.000 | 71,467,239 | 361,981,565 |
| 2023/03/01 | 4.940 | 5.180 | 4.800 | 5.050 | 121,604,775 | 607,111,839 |
| 2023/02/01 | 5.080 | 5.190 | 4.730 | 4.940 | 165,523,187 | 825,133,087 |
| 2023/01/03 | 5.220 | 5.620 | 5.070 | 5.100 | 132,725,195 | 697,139,086 |
| 2022/12/01 | 5.440 | 5.450 | 4.810 | 5.220 | 183,306,058 | 958,690,683 |
| 2022/11/01 | 5.170 | 5.800 | 4.890 | 5.300 | 173,701,988 | 918,883,516 |
| 2022/10/03 | 5.130 | 5.450 | 4.930 | 5.160 | 130,167,511 | 672,640,613 |
| 2022/09/01 | 5.620 | 5.630 | 4.900 | 5.130 | 145,264,422 | 772,806,725 |
| 2022/08/01 | 6.035 | 6.315 | 5.390 | 5.540 | 137,513,539 | 800,328,796 |
| 2022/07/04 | 6.385 | 6.555 | 5.965 | 5.985 | 157,756,791 | 981,641,631 |
| 2022/06/01 | 7.415 | 7.485 | 5.905 | 6.425 | 295,614,865 | 2,012,398,193 |
| 2022/05/03 | 6.575 | 7.535 | 6.395 | 7.415 | 149,938,308 | 1,046,569,389 |
| 2022/04/01 | 6.845 | 7.295 | 6.115 | 6.695 | 187,906,998 | 1,266,023,399 |
| 2022/03/01 | 7.915 | 8.005 | 6.565 | 6.845 | 288,562,714 | 2,115,886,100 |
| 2022/02/04 | 7.335 | 7.915 | 7.135 | 7.915 | 175,411,667 | 1,328,743,377 |
| 2022/01/03 | 6.765 | 8.045 | 6.405 | 7.235 | 237,871,850 | 1,691,863,533 |
| 2021/12/01 | 6.520 | 7.350 | 6.450 | 7.160 | 180,256,459 | 1,238,361,873 |
| 2021/11/01 | 6.030 | 6.700 | 5.970 | 6.590 | 193,648,666 | 1,224,343,690 |
| 2021/10/04 | 5.900 | 6.180 | 5.440 | 6.030 | 137,547,656 | 809,811,824 |
| 2021/09/01 | 5.310 | 5.890 | 5.220 | 5.890 | 183,927,606 | 1,025,856,222 |
| 2021/08/02 | 5.280 | 5.370 | 5.060 | 5.290 | 176,387,327 | 926,033,466 |
| 2021/07/02 | 5.460 | 5.600 | 5.090 | 5.240 | 179,347,689 | 959,061,766 |
| 2021/06/01 | 5.720 | 6.030 | 5.420 | 5.500 | 186,763,490 | 1,058,482,079 |
| 2021/05/03 | 5.610 | 5.850 | 5.580 | 5.770 | 147,401,209 | 840,555,394 |
| 2021/04/01 | 5.840 | 5.970 | 5.570 | 5.630 | 189,176,603 | 1,088,238,408 |
| 2021/03/01 | 5.620 | 6.200 | 5.590 | 5.830 | 346,445,458 | 2,012,848,110 |
| 2021/02/01 | 5.650 | 6.040 | 5.510 | 5.600 | 324,080,007 | 1,847,256,039 |
| 2021/01/04 | 5.610 | 6.250 | 5.300 | 5.580 | 442,059,197 | 2,513,106,534 |
| 2020/12/01 | 5.360 | 5.680 | 5.280 | 5.610 | 408,449,503 | 2,239,324,400 |
| 2020/11/02 | 5.200 | 5.980 | 5.030 | 5.290 | 500,877,605 | 2,692,217,126 |
| 2020/10/05 | 5.400 | 5.510 | 5.110 | 5.120 | 327,085,861 | 1,728,648,775 |
| 2020/09/01 | 5.410 | 5.680 | 5.180 | 5.380 | 582,695,467 | 3,153,839,215 |
| 2020/08/03 | 5.427 | 5.697 | 5.170 | 5.320 | 386,677,445 | 2,089,411,574 |
| 2020/07/02 | 5.677 | 6.157 | 5.457 | 5.457 | 322,358,006 | 1,833,249,980 |
| 2020/06/01 | 5.427 | 5.997 | 5.207 | 5.577 | 384,171,041 | 2,132,917,619 |
| 2020/05/04 | 5.087 | 5.437 | 4.927 | 5.297 | 322,619,417 | 1,673,426,915 |
| 2020/04/01 | 5.187 | 5.797 | 4.847 | 5.287 | 353,666,967 | 1,867,184,752 |
| 2020/03/02 | 5.847 | 6.117 | 4.457 | 5.347 | 486,840,051 | 2,649,383,557 |
| 2020/02/03 | 6.037 | 6.317 | 5.507 | 5.747 | 297,723,841 | 1,757,166,109 |
| 2020/01/02 | 7.017 | 7.177 | 6.107 | 6.177 | 248,861,691 | 1,647,339,963 |
| 2019/12/02 | 6.810 | 7.420 | 6.610 | 7.280 | 251,517,202 | 1,768,165,930 |
| 2019/11/01 | 6.580 | 6.880 | 6.270 | 6.740 | 276,662,177 | 1,830,811,956 |
| 2019/10/02 | 6.250 | 6.650 | 6.100 | 6.620 | 242,058,433 | 1,550,384,263 |
| 2019/09/02 | 6.060 | 6.500 | 6.010 | 6.270 | 344,916,069 | 2,141,928,788 |
| 2019/08/01 | 5.423 | 6.263 | 5.423 | 6.110 | 275,888,237 | 1,601,462,243 |
| 2019/07/02 | 6.133 | 6.243 | 5.863 | 5.903 | 154,800,722 | 934,299,757 |
| 2019/06/03 | 5.403 | 6.353 | 5.323 | 6.123 | 226,622,241 | 1,314,522,308 |
| 2019/05/02 | 6.023 | 6.243 | 5.293 | 5.363 | 279,229,462 | 1,600,124,431 |
| 2019/04/01 | 6.313 | 6.563 | 5.873 | 5.993 | 138,938,495 | 859,404,060 |
| 2019/03/01 | 6.113 | 6.393 | 5.823 | 6.293 | 228,324,793 | 1,405,453,263 |
| 2019/02/01 | 6.133 | 6.523 | 5.913 | 6.103 | 208,231,694 | 1,284,373,088 |
| 2019/01/02 | 5.253 | 6.133 | 4.943 | 6.103 | 327,301,679 | 1,835,507,815 |
| 2018/12/03 | 5.830 | 5.980 | 5.300 | 5.480 | 187,439,597 | 1,058,565,124 |
| 2018/11/01 | 5.540 | 6.000 | 5.420 | 5.770 | 420,345,879 | 2,388,615,457 |