日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.060 | 4.170 | 3.980 | 4.000 | 79,451,304 | 321,976,409 |
| 2026/03/02 | 4.340 | 4.540 | 3.920 | 4.030 | 623,701,785 | 2,624,225,260 |
| 2026/02/02 | 4.390 | 4.440 | 4.280 | 4.360 | 285,049,147 | 1,244,952,149 |
| 2026/01/05 | 4.410 | 4.620 | 4.250 | 4.460 | 690,450,952 | 3,062,149,972 |
| 2025/12/01 | 4.690 | 4.690 | 4.330 | 4.400 | 473,429,082 | 2,143,450,168 |
| 2025/11/03 | 4.770 | 4.900 | 4.640 | 4.670 | 492,627,727 | 2,337,518,564 |
| 2025/10/09 | 4.780 | 4.880 | 4.740 | 4.770 | 411,657,159 | 1,972,866,934 |
| 2025/09/01 | 4.880 | 5.100 | 4.750 | 4.800 | 889,161,475 | 4,341,330,901 |
| 2025/08/01 | 4.840 | 5.060 | 4.790 | 4.870 | 757,061,573 | 3,702,031,091 |
| 2025/07/01 | 4.760 | 5.220 | 4.730 | 4.840 | 1,020,075,103 | 4,985,617,065 |
| 2025/06/03 | 4.830 | 4.900 | 4.660 | 4.760 | 456,837,673 | 2,187,110,359 |
| 2025/05/06 | 4.870 | 4.920 | 4.750 | 4.860 | 469,574,061 | 2,277,434,195 |
| 2025/04/01 | 4.880 | 5.510 | 4.680 | 4.840 | 1,603,168,601 | 7,979,771,711 |
| 2025/03/03 | 4.860 | 5.090 | 4.820 | 4.880 | 825,612,682 | 4,055,822,300 |
| 2025/02/05 | 4.900 | 5.120 | 4.820 | 4.860 | 779,365,197 | 3,838,373,595 |
| 2025/01/02 | 5.110 | 5.210 | 4.730 | 4.880 | 560,993,422 | 2,795,149,725 |
| 2024/12/02 | 5.380 | 5.710 | 5.100 | 5.100 | 1,165,523,732 | 6,203,500,063 |
| 2024/11/01 | 5.320 | 5.830 | 5.150 | 5.390 | 1,360,780,639 | 7,378,833,014 |
| 2024/10/08 | 6.310 | 6.310 | 4.960 | 5.320 | 1,450,501,586 | 8,304,121,579 |
| 2024/09/02 | 4.980 | 5.790 | 4.470 | 5.770 | 721,046,589 | 3,787,297,208 |
| 2024/08/01 | 5.540 | 5.720 | 4.720 | 4.970 | 828,151,241 | 4,337,442,124 |
| 2024/07/01 | 5.400 | 5.790 | 5.040 | 5.540 | 1,006,060,597 | 5,475,484,799 |
| 2024/06/03 | 6.960 | 7.050 | 5.210 | 5.360 | 842,806,835 | 5,179,048,001 |
| 2024/05/06 | 5.830 | 7.350 | 5.800 | 6.780 | 1,038,349,284 | 6,686,969,388 |
| 2024/04/01 | 6.230 | 6.500 | 5.310 | 5.800 | 736,574,358 | 4,389,983,173 |
| 2024/03/01 | 5.950 | 6.520 | 5.660 | 6.270 | 923,157,529 | 5,631,260,926 |
| 2024/02/01 | 5.870 | 6.340 | 5.010 | 5.970 | 621,455,709 | 3,602,889,472 |
| 2024/01/02 | 7.480 | 7.900 | 5.830 | 5.870 | 635,395,142 | 4,301,625,111 |
| 2023/12/01 | 6.720 | 7.700 | 6.650 | 7.500 | 994,553,619 | 7,103,599,223 |
| 2023/11/01 | 6.700 | 6.950 | 6.280 | 6.720 | 682,074,425 | 4,544,320,856 |
| 2023/10/09 | 6.320 | 7.000 | 5.940 | 6.730 | 405,938,756 | 2,637,587,067 |
| 2023/09/01 | 6.440 | 6.720 | 6.240 | 6.370 | 329,657,369 | 2,123,817,599 |
| 2023/08/01 | 7.320 | 7.320 | 6.350 | 6.410 | 541,908,039 | 3,712,070,067 |
| 2023/07/03 | 6.660 | 7.380 | 6.530 | 7.340 | 976,998,430 | 6,817,006,545 |
| 2023/06/01 | 6.470 | 6.890 | 6.260 | 6.650 | 555,200,964 | 3,646,282,331 |
| 2023/05/04 | 7.400 | 7.430 | 6.400 | 6.470 | 605,203,826 | 4,191,036,495 |
| 2023/04/03 | 8.050 | 9.310 | 7.130 | 7.290 | 969,446,330 | 7,702,251,091 |
| 2023/03/01 | 7.820 | 8.500 | 7.150 | 8.160 | 878,908,296 | 6,949,967,350 |
| 2023/02/01 | 7.830 | 8.350 | 7.600 | 7.830 | 611,929,797 | 4,835,775,220 |
| 2023/01/03 | 7.040 | 8.120 | 6.950 | 7.830 | 772,867,826 | 5,784,915,677 |
| 2022/12/01 | 7.360 | 7.660 | 6.860 | 7.080 | 990,979,148 | 7,174,689,031 |
| 2022/11/01 | 7.040 | 7.490 | 6.970 | 7.340 | 985,313,012 | 7,104,106,816 |
| 2022/10/10 | 8.350 | 9.330 | 6.730 | 7.030 | 963,095,164 | 7,569,927,989 |
| 2022/09/01 | 9.370 | 9.770 | 7.500 | 7.970 | 743,077,494 | 6,429,478,016 |
| 2022/08/01 | 10.000 | 10.200 | 8.450 | 9.370 | 987,396,490 | 9,385,203,637 |
| 2022/07/01 | 8.530 | 10.670 | 8.400 | 10.050 | 1,183,440,033 | 11,139,129,310 |
| 2022/06/01 | 8.010 | 10.150 | 7.350 | 8.510 | 1,639,602,582 | 13,944,819,959 |
| 2022/05/05 | 7.480 | 8.180 | 7.270 | 8.060 | 716,039,539 | 5,547,516,328 |
| 2022/04/01 | 10.590 | 11.130 | 7.070 | 7.520 | 888,069,323 | 8,061,449,279 |
| 2022/03/01 | 8.860 | 11.400 | 8.280 | 10.500 | 990,073,753 | 9,663,119,829 |
| 2022/02/07 | 8.250 | 9.770 | 7.780 | 8.860 | 776,150,553 | 6,725,344,541 |
| 2022/01/04 | 7.500 | 8.730 | 7.500 | 8.190 | 900,117,911 | 7,182,940,929 |
| 2021/12/01 | 6.450 | 7.660 | 6.280 | 7.470 | 505,201,822 | 3,518,730,690 |
| 2021/11/01 | 6.240 | 6.880 | 6.190 | 6.480 | 437,910,750 | 2,823,429,560 |
| 2021/10/08 | 6.410 | 6.800 | 5.940 | 6.280 | 425,533,266 | 2,705,327,738 |
| 2021/09/01 | 5.830 | 6.450 | 5.790 | 6.390 | 415,738,162 | 2,542,238,860 |
| 2021/08/02 | 5.850 | 6.240 | 5.720 | 5.850 | 197,894,446 | 1,170,545,648 |
| 2021/07/01 | 6.650 | 6.710 | 5.640 | 5.870 | 209,917,990 | 1,305,165,102 |
| 2021/06/01 | 6.740 | 6.980 | 6.280 | 6.610 | 250,706,617 | 1,667,825,769 |
| 2021/05/06 | 7.200 | 7.270 | 6.670 | 6.730 | 180,595,408 | 1,258,298,505 |
| 2021/04/01 | 8.130 | 8.190 | 7.080 | 7.220 | 247,493,637 | 1,894,563,791 |
| 2021/03/01 | 8.260 | 8.470 | 7.760 | 8.150 | 367,472,358 | 2,998,574,441 |
| 2021/02/01 | 7.930 | 9.050 | 7.600 | 8.230 | 494,137,586 | 4,053,163,549 |
| 2021/01/04 | 8.030 | 9.150 | 7.860 | 7.930 | 783,348,940 | 6,456,753,637 |
| 2020/12/01 | 8.150 | 8.960 | 7.850 | 7.930 | 574,662,506 | 4,725,162,455 |
| 2020/11/02 | 7.800 | 8.430 | 7.570 | 8.180 | 451,430,085 | 3,609,183,529 |
| 2020/10/09 | 8.720 | 9.190 | 7.790 | 7.820 | 337,436,608 | 2,827,718,775 |
| 2020/09/01 | 11.320 | 11.650 | 8.480 | 8.590 | 580,628,717 | 5,812,093,457 |
| 2020/08/03 | 12.120 | 12.450 | 10.690 | 11.330 | 859,688,197 | 10,013,218,274 |
| 2020/07/01 | 9.400 | 12.600 | 9.390 | 12.020 | 1,487,749,516 | 16,145,801,622 |
| 2020/06/01 | 8.570 | 9.630 | 8.220 | 9.520 | 504,334,343 | 4,531,444,071 |
| 2020/05/06 | 10.210 | 10.790 | 8.420 | 8.540 | 627,403,374 | 5,954,058,019 |
| 2020/04/01 | 8.540 | 10.880 | 8.130 | 10.230 | 1,311,755,033 | 12,389,526,286 |
| 2020/03/02 | 7.580 | 9.370 | 7.110 | 8.550 | 863,045,166 | 7,035,975,715 |
| 2020/02/03 | 6.660 | 8.450 | 5.990 | 7.550 | 534,172,730 | 3,826,012,178 |
| 2020/01/02 | 9.070 | 9.500 | 7.380 | 7.400 | 410,552,938 | 3,422,985,120 |
| 2019/12/02 | 8.900 | 9.380 | 8.290 | 8.960 | 449,002,830 | 3,988,267,637 |
| 2019/11/01 | 10.440 | 10.770 | 8.690 | 8.860 | 504,944,022 | 4,892,907,573 |
| 2019/10/08 | 10.000 | 11.350 | 9.100 | 10.480 | 738,297,241 | 7,554,626,518 |
| 2019/09/02 | 11.900 | 12.360 | 8.900 | 9.690 | 480,855,693 | 5,151,166,611 |
| 2019/08/01 | 13.580 | 14.130 | 11.460 | 11.900 | 580,217,063 | 7,407,921,351 |
| 2019/07/01 | 11.680 | 14.490 | 11.310 | 13.770 | 717,143,870 | 9,188,405,834 |
| 2019/06/03 | 15.350 | 15.750 | 11.460 | 11.550 | 515,264,152 | 6,970,235,816 |
| 2019/05/06 | 15.390 | 16.300 | 11.400 | 14.800 | 676,574,724 | 9,791,727,693 |
| 2019/04/01 | 13.270 | 18.820 | 12.880 | 16.650 | 974,669,956 | 15,014,790,672 |
| 2019/03/01 | 8.440 | 15.470 | 8.140 | 13.150 | 940,176,863 | 10,623,998,551 |
| 2019/02/01 | 5.950 | 9.500 | 5.680 | 8.320 | 457,442,646 | 3,367,921,481 |
| 2019/01/02 | 5.670 | 6.340 | 5.560 | 5.900 | 178,419,382 | 1,046,875,723 |
| 2018/12/03 | 5.280 | 5.980 | 5.200 | 5.670 | 204,849,126 | 1,133,327,789 |
| 2018/11/01 | 4.730 | 5.350 | 4.560 | 5.300 | 148,847,732 | 742,005,944 |