日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.800 | 5.090 | 4.520 | 4.640 | 343,493,550 | 1,635,888,031 |
| 2026/03/02 | 5.150 | 5.340 | 4.240 | 4.590 | 843,419,109 | 4,073,714,296 |
| 2026/02/02 | 4.980 | 5.380 | 4.840 | 5.290 | 663,497,199 | 3,398,764,401 |
| 2026/01/05 | 4.980 | 5.550 | 4.860 | 5.010 | 1,001,585,000 | 5,108,083,500 |
| 2025/12/01 | 5.760 | 6.030 | 4.960 | 5.050 | 2,072,893,386 | 11,297,268,953 |
| 2025/11/03 | 4.870 | 6.050 | 4.620 | 5.860 | 1,820,061,594 | 9,737,329,527 |
| 2025/10/09 | 4.590 | 5.570 | 4.500 | 4.850 | 1,328,156,887 | 6,478,085,216 |
| 2025/09/01 | 4.570 | 5.030 | 4.330 | 4.450 | 917,169,396 | 4,214,393,374 |
| 2025/08/01 | 4.100 | 5.960 | 4.010 | 4.600 | 1,900,428,087 | 8,870,248,096 |
| 2025/07/01 | 3.950 | 4.870 | 3.810 | 4.110 | 999,574,850 | 4,183,220,747 |
| 2025/06/03 | 4.060 | 4.360 | 3.700 | 3.940 | 582,570,694 | 2,339,021,336 |
| 2025/05/06 | 3.940 | 4.420 | 3.900 | 4.120 | 668,425,018 | 2,737,200,448 |
| 2025/04/01 | 3.800 | 4.100 | 3.370 | 3.940 | 651,896,391 | 2,478,836,026 |
| 2025/03/03 | 4.140 | 4.570 | 3.750 | 3.780 | 1,141,854,034 | 4,635,927,378 |
| 2025/02/05 | 3.420 | 4.580 | 3.400 | 4.470 | 1,179,736,554 | 4,680,604,777 |
| 2025/01/02 | 3.680 | 3.750 | 3.370 | 3.430 | 328,998,411 | 1,170,411,847 |
| 2024/12/02 | 4.070 | 4.870 | 3.680 | 3.700 | 1,262,618,503 | 5,151,483,492 |
| 2024/11/01 | 3.740 | 4.870 | 3.560 | 4.150 | 954,133,341 | 3,892,864,031 |
| 2024/10/08 | 3.820 | 3.830 | 3.300 | 3.780 | 721,566,091 | 2,657,167,130 |
| 2024/09/02 | 3.150 | 3.520 | 2.760 | 3.470 | 339,378,294 | 1,094,494,998 |
| 2024/08/01 | 2.880 | 3.520 | 2.680 | 3.170 | 594,059,276 | 1,819,306,532 |
| 2024/07/01 | 2.850 | 2.970 | 2.610 | 2.880 | 158,383,342 | 447,828,899 |
| 2024/06/03 | 3.450 | 3.470 | 2.780 | 2.850 | 218,676,620 | 686,097,895 |
| 2024/05/06 | 3.660 | 3.850 | 3.430 | 3.460 | 195,932,099 | 705,355,556 |
| 2024/04/01 | 3.780 | 3.900 | 3.400 | 3.640 | 218,336,572 | 803,478,584 |
| 2024/03/01 | 4.020 | 4.080 | 3.700 | 3.770 | 212,109,354 | 825,635,660 |
| 2024/02/01 | 3.870 | 4.140 | 3.280 | 3.980 | 206,805,193 | 789,478,824 |
| 2024/01/02 | 4.240 | 4.500 | 3.780 | 3.900 | 241,018,464 | 989,380,794 |
| 2023/12/01 | 4.510 | 4.580 | 4.110 | 4.240 | 141,536,023 | 617,097,060 |
| 2023/11/01 | 4.810 | 4.920 | 4.470 | 4.490 | 240,763,424 | 1,124,967,098 |
| 2023/10/09 | 5.220 | 5.300 | 4.400 | 4.740 | 273,372,241 | 1,343,624,564 |
| 2023/09/01 | 5.150 | 5.330 | 4.940 | 5.300 | 348,161,586 | 1,803,477,015 |
| 2023/08/01 | 5.300 | 5.620 | 4.860 | 5.140 | 563,799,671 | 2,948,672,279 |
| 2023/07/03 | 5.000 | 5.350 | 4.870 | 5.320 | 323,587,220 | 1,661,620,374 |
| 2023/06/01 | 5.160 | 5.280 | 4.840 | 5.000 | 281,248,896 | 1,425,931,902 |
| 2023/05/04 | 6.000 | 6.950 | 5.060 | 5.140 | 1,089,861,961 | 6,307,576,099 |
| 2023/04/03 | 5.460 | 6.140 | 5.420 | 5.990 | 785,921,726 | 4,521,014,728 |
| 2023/03/01 | 5.380 | 5.880 | 5.200 | 5.420 | 776,527,198 | 4,247,603,773 |
| 2023/02/01 | 5.560 | 5.780 | 5.250 | 5.340 | 401,659,634 | 2,202,098,943 |
| 2023/01/03 | 5.150 | 5.550 | 5.030 | 5.480 | 269,288,841 | 1,427,904,079 |
| 2022/12/01 | 5.270 | 5.700 | 4.800 | 5.150 | 722,058,779 | 3,776,367,414 |
| 2022/11/01 | 4.740 | 5.440 | 4.710 | 5.250 | 686,677,763 | 3,457,422,536 |
| 2022/10/10 | 4.880 | 5.480 | 4.610 | 4.700 | 391,189,486 | 1,923,674,297 |
| 2022/09/01 | 5.970 | 7.080 | 4.840 | 4.870 | 1,295,739,310 | 7,372,756,673 |
| 2022/08/01 | 6.690 | 6.880 | 5.410 | 5.990 | 815,915,164 | 5,093,350,411 |
| 2022/07/01 | 6.000 | 7.480 | 5.930 | 6.710 | 1,627,176,864 | 10,625,464,921 |
| 2022/06/01 | 5.480 | 6.400 | 5.410 | 5.950 | 1,537,698,182 | 8,934,026,437 |
| 2022/05/05 | 5.670 | 6.500 | 5.310 | 5.520 | 1,938,952,071 | 11,148,974,408 |
| 2022/04/01 | 5.490 | 8.450 | 4.810 | 5.680 | 2,754,465,732 | 16,822,899,458 |
| 2022/03/01 | 4.690 | 5.900 | 4.540 | 5.680 | 1,479,314,321 | 7,696,132,755 |
| 2022/02/07 | 4.320 | 5.150 | 4.290 | 4.630 | 779,129,660 | 3,582,048,611 |
| 2022/01/04 | 4.290 | 4.580 | 4.160 | 4.250 | 250,077,224 | 1,080,333,607 |
| 2021/12/01 | 4.080 | 4.450 | 4.050 | 4.270 | 326,619,423 | 1,375,884,319 |
| 2021/11/01 | 4.390 | 4.580 | 4.030 | 4.080 | 149,926,089 | 640,184,400 |
| 2021/10/08 | 4.710 | 4.760 | 4.310 | 4.390 | 77,158,547 | 350,492,699 |
| 2021/09/01 | 4.790 | 5.320 | 4.640 | 4.670 | 364,896,490 | 1,771,572,458 |
| 2021/08/02 | 4.390 | 5.300 | 4.320 | 4.750 | 312,395,970 | 1,465,137,099 |
| 2021/07/01 | 4.540 | 4.680 | 4.240 | 4.410 | 87,357,383 | 390,269,108 |
| 2021/06/01 | 4.770 | 4.790 | 4.500 | 4.520 | 73,910,477 | 343,314,165 |
| 2021/05/06 | 4.700 | 4.800 | 4.660 | 4.730 | 66,021,259 | 311,785,395 |
| 2021/04/01 | 5.140 | 5.190 | 4.640 | 4.710 | 142,416,096 | 700,687,192 |
| 2021/03/01 | 4.660 | 5.500 | 4.610 | 5.240 | 303,754,663 | 1,519,532,701 |
| 2021/02/01 | 4.600 | 4.790 | 4.120 | 4.650 | 80,833,374 | 366,983,517 |
| 2021/01/04 | 4.840 | 5.200 | 4.560 | 4.600 | 125,023,421 | 600,112,420 |
| 2020/12/01 | 5.260 | 5.390 | 4.720 | 4.840 | 125,727,992 | 635,240,679 |
| 2020/11/02 | 5.050 | 5.660 | 5.040 | 5.270 | 212,607,081 | 1,117,250,210 |
| 2020/10/09 | 5.580 | 5.790 | 5.060 | 5.060 | 137,619,328 | 739,359,839 |
| 2020/09/01 | 6.890 | 7.050 | 5.390 | 5.530 | 431,690,150 | 2,682,954,282 |
| 2020/08/03 | 6.620 | 7.440 | 6.500 | 6.940 | 728,708,655 | 5,009,872,003 |
| 2020/07/01 | 5.980 | 7.550 | 5.970 | 6.600 | 917,058,942 | 5,983,809,596 |
| 2020/06/01 | 6.660 | 7.100 | 5.880 | 5.960 | 556,399,167 | 3,560,954,668 |
| 2020/05/06 | 5.780 | 7.870 | 5.760 | 6.650 | 1,098,596,817 | 7,157,358,262 |
| 2020/04/01 | 5.920 | 6.800 | 5.400 | 5.770 | 619,952,412 | 3,702,665,780 |
| 2020/03/02 | 5.400 | 6.410 | 5.030 | 6.010 | 742,545,283 | 4,241,789,929 |
| 2020/02/03 | 5.090 | 5.940 | 4.580 | 5.350 | 352,830,911 | 1,848,833,973 |
| 2020/01/02 | 6.000 | 6.140 | 5.590 | 5.650 | 205,418,185 | 1,200,669,291 |
| 2019/12/02 | 5.630 | 5.960 | 5.550 | 5.900 | 212,635,954 | 1,224,783,095 |
| 2019/11/01 | 5.620 | 6.060 | 5.390 | 5.640 | 197,602,880 | 1,121,890,351 |
| 2019/10/08 | 5.970 | 6.310 | 5.650 | 5.660 | 149,952,413 | 884,344,355 |
| 2019/09/02 | 5.720 | 6.850 | 5.670 | 5.960 | 434,295,227 | 2,627,486,123 |
| 2019/08/01 | 6.250 | 6.320 | 5.470 | 5.710 | 234,779,248 | 1,394,001,785 |
| 2019/07/01 | 6.870 | 6.920 | 6.140 | 6.300 | 283,237,198 | 1,857,327,925 |
| 2019/06/03 | 6.820 | 7.160 | 6.100 | 6.720 | 441,134,463 | 2,955,600,902 |
| 2019/05/06 | 6.910 | 7.630 | 6.310 | 6.770 | 557,606,564 | 3,850,273,324 |
| 2019/04/01 | 8.500 | 9.800 | 6.940 | 7.120 | 1,307,801,203 | 10,580,111,732 |
| 2019/03/01 | 6.500 | 10.500 | 6.430 | 8.500 | 1,018,887,568 | 8,133,270,011 |
| 2019/02/01 | 5.410 | 6.740 | 5.340 | 6.450 | 442,850,084 | 2,650,457,752 |
| 2019/01/02 | 5.370 | 6.200 | 5.300 | 5.300 | 325,204,868 | 1,802,447,980 |
| 2018/12/03 | 5.720 | 6.300 | 5.300 | 5.340 | 374,394,603 | 2,120,945,425 |
| 2018/11/01 | 5.680 | 6.210 | 5.400 | 5.590 | 516,746,321 | 2,955,788,956 |