日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.440 | 5.460 | 5.210 | 5.280 | 23,097,620 | 123,514,522 |
| 2026/03/02 | 5.050 | 5.680 | 4.860 | 5.370 | 267,528,494 | 1,401,849,308 |
| 2026/02/02 | 5.010 | 5.270 | 4.880 | 5.120 | 125,300,181 | 635,271,917 |
| 2026/01/02 | 4.790 | 5.050 | 4.570 | 5.030 | 244,380,608 | 1,187,689,754 |
| 2025/12/01 | 5.000 | 5.110 | 4.710 | 4.820 | 399,592,253 | 1,961,997,962 |
| 2025/11/03 | 4.830 | 5.090 | 4.690 | 5.020 | 194,133,600 | 952,710,642 |
| 2025/10/02 | 4.460 | 5.080 | 4.360 | 4.810 | 407,340,725 | 1,905,336,241 |
| 2025/09/01 | 4.390 | 4.970 | 4.250 | 4.440 | 627,391,090 | 2,831,102,293 |
| 2025/08/01 | 4.200 | 4.580 | 4.110 | 4.390 | 460,262,060 | 1,988,332,099 |
| 2025/07/02 | 3.820 | 4.310 | 3.820 | 4.210 | 383,272,969 | 1,548,422,794 |
| 2025/06/02 | 3.880 | 4.040 | 3.660 | 3.820 | 332,456,480 | 1,279,957,448 |
| 2025/05/02 | 3.590 | 3.910 | 3.520 | 3.890 | 201,648,780 | 751,645,827 |
| 2025/04/01 | 3.440 | 3.650 | 3.210 | 3.590 | 384,016,029 | 1,333,495,660 |
| 2025/03/03 | 3.300 | 3.640 | 3.220 | 3.440 | 453,131,208 | 1,540,646,107 |
| 2025/02/03 | 3.360 | 3.430 | 3.200 | 3.290 | 434,165,272 | 1,441,428,703 |
| 2025/01/02 | 3.860 | 3.870 | 3.360 | 3.400 | 311,902,577 | 1,129,867,085 |
| 2024/12/02 | 3.510 | 3.960 | 3.500 | 3.870 | 299,418,225 | 1,110,841,614 |
| 2024/11/01 | 3.780 | 3.830 | 3.500 | 3.510 | 285,493,632 | 1,043,479,224 |
| 2024/10/02 | 3.750 | 4.140 | 3.550 | 3.770 | 478,907,551 | 1,821,045,962 |
| 2024/09/02 | 3.570 | 3.900 | 3.260 | 3.750 | 357,743,803 | 1,295,032,566 |
| 2024/08/01 | 3.530 | 3.790 | 3.380 | 3.580 | 307,743,636 | 1,098,644,780 |
| 2024/07/02 | 3.930 | 4.080 | 3.440 | 3.530 | 479,583,757 | 1,796,041,169 |
| 2024/06/03 | 3.640 | 4.000 | 3.480 | 3.920 | 493,843,205 | 1,856,850,450 |
| 2024/05/02 | 3.200 | 3.750 | 3.120 | 3.640 | 483,654,172 | 1,657,724,674 |
| 2024/04/02 | 3.060 | 3.360 | 2.990 | 3.190 | 416,422,086 | 1,311,729,570 |
| 2024/03/01 | 2.890 | 3.200 | 2.600 | 3.040 | 707,251,588 | 2,074,015,281 |
| 2024/02/01 | 2.690 | 3.100 | 2.580 | 2.910 | 864,772,743 | 2,438,659,135 |
| 2024/01/02 | 2.550 | 2.840 | 2.380 | 2.720 | 613,406,599 | 1,608,658,805 |
| 2023/12/01 | 2.570 | 2.580 | 2.330 | 2.540 | 260,230,945 | 651,878,517 |
| 2023/11/01 | 2.690 | 2.730 | 2.520 | 2.570 | 172,681,568 | 453,720,819 |
| 2023/10/03 | 2.730 | 2.770 | 2.550 | 2.670 | 96,531,879 | 258,705,435 |
| 2023/09/01 | 2.860 | 2.960 | 2.630 | 2.700 | 122,971,947 | 342,784,302 |
| 2023/08/01 | 3.120 | 3.130 | 2.720 | 2.860 | 160,263,171 | 473,978,328 |
| 2023/07/03 | 3.150 | 3.160 | 2.930 | 3.100 | 115,601,550 | 356,630,781 |
| 2023/06/01 | 3.040 | 3.230 | 2.900 | 3.090 | 183,859,791 | 563,530,259 |
| 2023/05/02 | 3.350 | 3.590 | 3.020 | 3.060 | 277,719,335 | 903,976,435 |
| 2023/04/03 | 3.390 | 3.460 | 3.140 | 3.320 | 182,006,339 | 605,626,093 |
| 2023/03/01 | 3.200 | 3.680 | 3.160 | 3.370 | 297,338,148 | 996,826,141 |
| 2023/02/01 | 3.480 | 3.610 | 3.120 | 3.180 | 175,410,095 | 587,185,293 |
| 2023/01/03 | 3.520 | 3.760 | 3.430 | 3.480 | 209,150,433 | 741,961,161 |
| 2022/12/01 | 3.650 | 3.680 | 3.280 | 3.490 | 178,377,297 | 628,779,971 |
| 2022/11/01 | 2.600 | 3.570 | 2.560 | 3.570 | 276,359,094 | 849,804,214 |
| 2022/10/03 | 3.250 | 3.380 | 2.560 | 2.610 | 262,110,179 | 773,225,028 |
| 2022/09/01 | 3.870 | 3.880 | 3.030 | 3.260 | 268,648,464 | 942,956,108 |
| 2022/08/01 | 4.200 | 4.210 | 3.760 | 3.890 | 216,611,660 | 869,695,814 |
| 2022/07/04 | 4.560 | 4.730 | 4.050 | 4.180 | 240,168,972 | 1,051,940,097 |
| 2022/06/01 | 4.740 | 4.780 | 4.370 | 4.630 | 167,331,867 | 774,746,544 |
| 2022/05/03 | 4.570 | 4.840 | 4.470 | 4.720 | 165,493,069 | 769,542,770 |
| 2022/04/01 | 4.720 | 4.900 | 4.300 | 4.660 | 195,224,438 | 906,817,514 |
| 2022/03/01 | 5.610 | 5.800 | 4.130 | 4.740 | 528,160,964 | 2,677,776,087 |
| 2022/02/04 | 5.810 | 6.170 | 5.400 | 5.600 | 246,128,714 | 1,414,009,461 |
| 2022/01/03 | 6.260 | 6.650 | 5.430 | 5.760 | 378,709,073 | 2,281,722,164 |
| 2021/12/01 | 5.130 | 6.460 | 5.110 | 6.260 | 331,565,733 | 1,903,187,307 |
| 2021/11/01 | 5.350 | 5.480 | 4.960 | 5.180 | 327,337,332 | 1,716,065,963 |
| 2021/10/04 | 5.880 | 6.340 | 5.300 | 5.350 | 456,519,176 | 2,610,148,388 |
| 2021/09/01 | 5.430 | 6.530 | 5.220 | 5.880 | 794,875,053 | 4,582,454,680 |
| 2021/08/02 | 4.200 | 5.640 | 4.170 | 5.380 | 753,489,328 | 3,652,539,517 |
| 2021/07/02 | 4.430 | 4.430 | 4.020 | 4.210 | 324,833,408 | 1,387,850,735 |
| 2021/06/01 | 4.660 | 4.680 | 4.370 | 4.400 | 246,201,777 | 1,114,678,545 |
| 2021/05/03 | 4.890 | 4.950 | 4.460 | 4.670 | 273,463,031 | 1,296,898,424 |
| 2021/04/01 | 5.290 | 5.460 | 4.880 | 4.890 | 333,261,239 | 1,709,630,156 |
| 2021/03/01 | 4.490 | 5.500 | 4.380 | 5.260 | 635,211,464 | 3,117,300,259 |
| 2021/02/01 | 4.420 | 4.820 | 4.420 | 4.440 | 262,456,135 | 1,187,614,010 |
| 2021/01/04 | 4.380 | 5.000 | 4.350 | 4.370 | 352,589,658 | 1,595,468,202 |
| 2020/12/01 | 4.400 | 4.510 | 4.150 | 4.380 | 242,900,194 | 1,059,044,845 |
| 2020/11/02 | 3.940 | 4.560 | 3.900 | 4.300 | 326,999,390 | 1,365,222,453 |
| 2020/10/05 | 4.530 | 4.760 | 3.870 | 3.900 | 215,596,235 | 919,517,942 |
| 2020/09/01 | 4.760 | 4.800 | 4.320 | 4.400 | 156,625,654 | 715,779,238 |
| 2020/08/03 | 4.790 | 5.140 | 4.610 | 4.680 | 265,927,988 | 1,277,783,982 |
| 2020/07/02 | 4.100 | 4.900 | 4.100 | 4.790 | 315,759,004 | 1,412,232,145 |
| 2020/06/01 | 4.040 | 4.430 | 3.980 | 4.090 | 296,771,846 | 1,227,151,583 |
| 2020/05/04 | 4.490 | 4.750 | 3.950 | 3.980 | 233,709,049 | 1,003,196,092 |
| 2020/04/01 | 4.500 | 4.590 | 4.180 | 4.510 | 168,769,044 | 750,178,400 |
| 2020/03/02 | 5.230 | 5.330 | 3.700 | 4.450 | 582,689,539 | 2,725,530,318 |
| 2020/02/03 | 5.510 | 5.910 | 5.180 | 5.190 | 305,246,847 | 1,662,832,199 |
| 2020/01/02 | 6.250 | 6.380 | 5.450 | 5.560 | 294,377,301 | 1,739,769,848 |
| 2019/12/02 | 5.850 | 6.380 | 5.850 | 6.250 | 199,645,161 | 1,214,341,691 |
| 2019/11/01 | 5.980 | 6.270 | 5.820 | 5.920 | 180,220,448 | 1,080,872,136 |
| 2019/10/02 | 6.020 | 6.190 | 5.800 | 5.930 | 243,718,491 | 1,458,655,168 |
| 2019/09/02 | 6.090 | 6.350 | 5.930 | 6.040 | 222,791,274 | 1,359,583,749 |
| 2019/08/01 | 6.960 | 7.000 | 5.910 | 6.150 | 248,341,626 | 1,615,462,277 |
| 2019/07/02 | 7.540 | 7.670 | 6.950 | 6.950 | 132,354,514 | 963,209,975 |
| 2019/06/03 | 7.360 | 7.630 | 7.160 | 7.210 | 145,446,386 | 1,067,576,473 |
| 2019/05/02 | 7.630 | 7.830 | 7.090 | 7.420 | 205,729,441 | 1,541,427,836 |
| 2019/04/01 | 8.140 | 8.190 | 7.430 | 7.680 | 202,022,061 | 1,587,893,399 |
| 2019/03/01 | 7.660 | 8.520 | 7.580 | 7.980 | 310,855,309 | 2,466,636,876 |
| 2019/02/01 | 7.960 | 8.480 | 7.550 | 7.680 | 293,436,026 | 2,323,279,735 |
| 2019/01/02 | 7.020 | 7.950 | 6.800 | 7.880 | 298,495,364 | 2,212,596,885 |
| 2018/12/03 | 7.010 | 7.100 | 6.580 | 7.020 | 185,594,843 | 1,285,708,274 |
| 2018/11/01 | 6.300 | 7.230 | 6.300 | 6.840 | 260,614,736 | 1,737,648,752 |