日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.280 | 5.400 | 5.120 | 5.170 | 81,590,168 | 427,736,455 |
| 2026/03/02 | 5.490 | 5.740 | 4.780 | 5.230 | 864,628,151 | 4,591,175,481 |
| 2026/02/02 | 5.540 | 5.660 | 5.350 | 5.560 | 492,982,478 | 2,724,960,647 |
| 2026/01/05 | 4.780 | 6.080 | 4.780 | 5.600 | 1,529,458,327 | 8,121,423,716 |
| 2025/12/01 | 4.790 | 4.940 | 4.630 | 4.780 | 462,235,040 | 2,211,794,666 |
| 2025/11/03 | 4.890 | 5.370 | 4.720 | 4.790 | 667,511,391 | 3,299,175,050 |
| 2025/10/09 | 4.550 | 5.180 | 4.460 | 4.890 | 995,925,336 | 4,750,563,852 |
| 2025/09/01 | 4.920 | 5.090 | 4.400 | 4.550 | 593,688,994 | 2,814,085,831 |
| 2025/08/01 | 4.370 | 5.190 | 4.340 | 4.930 | 831,880,125 | 3,916,075,688 |
| 2025/07/01 | 4.180 | 4.530 | 4.150 | 4.380 | 435,632,109 | 1,877,574,389 |
| 2025/06/03 | 4.140 | 4.320 | 4.050 | 4.170 | 332,856,501 | 1,388,011,609 |
| 2025/05/06 | 4.060 | 4.230 | 4.020 | 4.140 | 310,811,780 | 1,278,213,445 |
| 2025/04/01 | 3.960 | 4.250 | 3.740 | 4.060 | 511,027,459 | 2,045,387,404 |
| 2025/03/03 | 3.860 | 4.180 | 3.800 | 3.960 | 458,991,172 | 1,813,015,129 |
| 2025/02/05 | 3.900 | 4.030 | 3.810 | 3.850 | 447,871,826 | 1,745,580,441 |
| 2025/01/02 | 4.530 | 4.580 | 3.760 | 3.850 | 500,279,214 | 2,091,167,114 |
| 2024/12/02 | 4.730 | 4.990 | 4.520 | 4.520 | 428,062,154 | 2,007,611,502 |
| 2024/11/01 | 4.610 | 4.900 | 4.500 | 4.710 | 446,130,607 | 2,087,891,240 |
| 2024/10/07 | 4.550 | 5.230 | 4.320 | 4.610 | 498,617,847 | 2,332,284,979 |
| 2024/09/02 | 4.100 | 4.790 | 3.920 | 4.750 | 312,092,550 | 1,370,086,294 |
| 2024/08/01 | 3.970 | 4.290 | 3.920 | 4.110 | 240,498,795 | 979,431,342 |
| 2024/07/01 | 3.790 | 3.980 | 3.680 | 3.970 | 257,971,643 | 994,480,683 |
| 2024/06/03 | 4.420 | 4.430 | 3.770 | 3.800 | 298,689,217 | 1,226,119,235 |
| 2024/05/06 | 4.680 | 4.860 | 4.550 | 4.630 | 248,584,943 | 1,163,377,533 |
| 2024/04/01 | 4.310 | 4.660 | 4.310 | 4.640 | 266,522,894 | 1,194,022,565 |
| 2024/03/01 | 4.490 | 4.550 | 4.210 | 4.320 | 200,904,257 | 882,471,948 |
| 2024/02/01 | 4.220 | 4.620 | 3.780 | 4.500 | 265,932,087 | 1,138,189,332 |
| 2024/01/02 | 4.640 | 4.740 | 4.170 | 4.220 | 203,852,423 | 905,614,389 |
| 2023/12/01 | 4.930 | 4.950 | 4.540 | 4.660 | 196,775,214 | 938,617,770 |
| 2023/11/01 | 4.870 | 4.980 | 4.740 | 4.910 | 266,175,220 | 1,297,604,197 |
| 2023/10/09 | 5.010 | 5.080 | 4.610 | 4.860 | 195,606,534 | 956,515,951 |
| 2023/09/01 | 4.840 | 5.110 | 4.820 | 5.010 | 231,623,402 | 1,145,377,722 |
| 2023/08/01 | 5.240 | 5.260 | 4.830 | 4.860 | 243,606,349 | 1,229,603,046 |
| 2023/07/03 | 5.000 | 5.290 | 4.950 | 5.230 | 169,043,174 | 865,078,442 |
| 2023/06/01 | 5.090 | 5.200 | 4.720 | 5.000 | 180,050,455 | 900,702,401 |
| 2023/05/04 | 5.250 | 5.380 | 5.100 | 5.110 | 229,050,358 | 1,193,352,365 |
| 2023/04/03 | 5.640 | 5.750 | 5.170 | 5.280 | 318,629,158 | 1,739,715,202 |
| 2023/03/01 | 5.570 | 5.670 | 5.230 | 5.620 | 276,203,224 | 1,525,332,304 |
| 2023/02/01 | 5.370 | 5.590 | 5.340 | 5.560 | 273,277,098 | 1,493,459,340 |
| 2023/01/03 | 5.100 | 5.380 | 5.080 | 5.370 | 236,413,419 | 1,237,033,214 |
| 2022/12/01 | 5.520 | 5.950 | 5.020 | 5.100 | 737,806,761 | 3,982,311,992 |
| 2022/11/01 | 5.210 | 5.730 | 5.190 | 5.470 | 542,684,763 | 2,930,497,720 |
| 2022/10/10 | 5.300 | 5.780 | 5.200 | 5.250 | 288,563,569 | 1,553,193,410 |
| 2022/09/01 | 6.010 | 6.140 | 5.310 | 5.320 | 269,905,781 | 1,537,113,422 |
| 2022/08/01 | 5.910 | 6.380 | 5.600 | 6.000 | 441,557,345 | 2,637,201,243 |
| 2022/07/01 | 5.570 | 6.190 | 5.250 | 5.900 | 466,473,651 | 2,671,727,836 |
| 2022/06/01 | 5.430 | 5.660 | 5.180 | 5.580 | 321,361,185 | 1,755,435,473 |
| 2022/05/05 | 5.010 | 5.480 | 5.010 | 5.470 | 293,831,178 | 1,540,409,950 |
| 2022/04/01 | 6.090 | 6.190 | 4.540 | 4.990 | 402,397,710 | 2,194,073,513 |
| 2022/03/01 | 6.320 | 6.580 | 5.350 | 6.130 | 746,307,524 | 4,548,744,358 |
| 2022/02/07 | 6.300 | 6.420 | 6.060 | 6.290 | 348,143,826 | 2,181,991,429 |
| 2022/01/04 | 7.280 | 7.470 | 6.100 | 6.230 | 617,268,131 | 4,178,905,246 |
| 2021/12/01 | 7.390 | 7.590 | 6.680 | 7.240 | 761,874,055 | 5,504,540,047 |
| 2021/11/01 | 6.260 | 7.860 | 6.120 | 7.360 | 1,502,096,320 | 10,364,464,608 |
| 2021/10/08 | 7.000 | 7.150 | 6.080 | 6.200 | 828,257,427 | 5,472,710,948 |
| 2021/09/01 | 6.010 | 9.800 | 5.980 | 6.940 | 2,444,635,822 | 17,558,596,791 |
| 2021/08/02 | 5.330 | 6.120 | 5.180 | 5.960 | 490,858,940 | 2,772,125,863 |
| 2021/07/01 | 6.200 | 6.410 | 5.250 | 5.400 | 550,175,967 | 3,199,273,248 |
| 2021/06/01 | 7.360 | 7.550 | 5.890 | 6.210 | 949,279,692 | 6,410,011,120 |
| 2021/05/06 | 6.580 | 7.490 | 5.920 | 7.280 | 1,973,882,379 | 13,456,943,118 |
| 2021/04/01 | 5.360 | 6.780 | 5.350 | 6.470 | 1,674,816,626 | 10,032,151,589 |
| 2021/03/01 | 5.110 | 5.520 | 4.920 | 5.390 | 464,974,211 | 2,434,139,994 |
| 2021/02/01 | 4.770 | 5.320 | 4.730 | 5.020 | 312,570,021 | 1,550,347,304 |
| 2021/01/04 | 5.540 | 5.570 | 4.740 | 4.780 | 360,671,304 | 1,860,162,250 |
| 2020/12/01 | 5.390 | 6.230 | 5.370 | 5.540 | 663,530,237 | 3,737,334,059 |
| 2020/11/02 | 5.200 | 5.840 | 5.050 | 5.380 | 440,403,078 | 2,363,863,521 |
| 2020/10/09 | 5.060 | 5.280 | 5.030 | 5.200 | 128,488,197 | 660,750,553 |
| 2020/09/01 | 5.510 | 5.730 | 4.990 | 5.000 | 321,729,777 | 1,707,580,791 |
| 2020/08/03 | 5.580 | 5.750 | 5.220 | 5.520 | 434,174,734 | 2,395,559,094 |
| 2020/07/01 | 5.390 | 6.450 | 5.220 | 5.600 | 937,692,806 | 5,312,029,745 |
| 2020/06/01 | 5.090 | 5.600 | 5.090 | 5.380 | 455,208,157 | 2,408,051,150 |
| 2020/05/06 | 5.310 | 5.480 | 4.940 | 5.090 | 227,087,874 | 1,181,992,384 |
| 2020/04/01 | 4.870 | 5.710 | 4.750 | 5.360 | 676,810,622 | 3,500,802,942 |
| 2020/03/02 | 4.940 | 5.350 | 4.650 | 4.870 | 456,233,422 | 2,259,496,022 |
| 2020/02/03 | 4.520 | 5.720 | 4.400 | 4.910 | 673,077,688 | 3,289,667,200 |
| 2020/01/02 | 4.950 | 5.370 | 4.860 | 4.890 | 226,539,771 | 1,136,663,300 |
| 2019/12/02 | 4.650 | 5.060 | 4.600 | 4.940 | 254,630,672 | 1,225,410,109 |
| 2019/11/01 | 4.840 | 4.910 | 4.520 | 4.650 | 95,109,298 | 449,866,979 |
| 2019/10/08 | 4.840 | 5.050 | 4.720 | 4.850 | 105,345,371 | 512,505,229 |
| 2019/09/02 | 4.680 | 5.000 | 4.670 | 4.830 | 155,860,468 | 747,350,944 |
| 2019/08/01 | 4.800 | 5.060 | 4.330 | 4.710 | 166,426,690 | 786,366,110 |
| 2019/07/01 | 4.940 | 5.050 | 4.600 | 4.820 | 157,909,503 | 766,255,863 |
| 2019/06/03 | 5.020 | 5.110 | 4.770 | 4.860 | 103,915,134 | 513,340,761 |
| 2019/05/06 | 5.310 | 5.400 | 4.920 | 5.050 | 152,202,460 | 786,886,718 |
| 2019/04/01 | 5.950 | 6.360 | 5.320 | 5.380 | 429,011,332 | 2,467,887,687 |
| 2019/03/01 | 5.390 | 6.130 | 5.260 | 5.900 | 498,353,355 | 2,825,663,522 |
| 2019/02/01 | 4.740 | 5.480 | 4.730 | 5.350 | 149,869,237 | 760,586,377 |
| 2019/01/02 | 4.610 | 5.030 | 4.600 | 4.740 | 113,668,647 | 539,357,730 |
| 2018/12/03 | 5.290 | 5.350 | 4.610 | 4.610 | 105,813,932 | 525,366,172 |
| 2018/11/01 | 4.730 | 5.340 | 4.730 | 5.200 | 161,399,819 | 806,999,095 |