日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.360 | 5.510 | 4.930 | 4.960 | 76,497,991 | 397,024,573 |
| 2026/03/02 | 5.250 | 5.970 | 4.640 | 5.250 | 976,047,229 | 5,151,089,251 |
| 2026/02/02 | 4.480 | 5.270 | 4.200 | 5.270 | 362,092,086 | 1,739,852,473 |
| 2026/01/05 | 4.110 | 4.990 | 4.040 | 4.650 | 638,610,502 | 2,840,220,207 |
| 2025/12/01 | 4.390 | 4.410 | 3.950 | 4.110 | 241,572,936 | 1,018,229,925 |
| 2025/11/03 | 4.520 | 4.940 | 4.280 | 4.390 | 327,832,591 | 1,485,901,218 |
| 2025/10/09 | 4.680 | 5.160 | 4.400 | 4.490 | 409,272,192 | 1,916,417,039 |
| 2025/09/01 | 4.850 | 5.180 | 4.620 | 4.680 | 387,409,380 | 1,872,155,828 |
| 2025/08/01 | 5.060 | 5.430 | 4.830 | 4.870 | 793,189,626 | 4,003,624,637 |
| 2025/07/01 | 4.530 | 6.080 | 4.320 | 5.050 | 1,262,738,052 | 6,307,376,569 |
| 2025/06/03 | 4.210 | 4.680 | 4.110 | 4.540 | 446,308,186 | 1,957,061,395 |
| 2025/05/06 | 4.280 | 4.460 | 4.180 | 4.230 | 269,754,254 | 1,156,571,364 |
| 2025/04/01 | 4.140 | 4.340 | 3.320 | 4.240 | 370,352,973 | 1,485,115,421 |
| 2025/03/03 | 4.350 | 4.990 | 4.100 | 4.150 | 659,853,195 | 2,901,704,425 |
| 2025/02/05 | 4.080 | 4.920 | 4.040 | 4.340 | 605,824,620 | 2,632,307,973 |
| 2025/01/02 | 4.460 | 4.550 | 3.950 | 4.030 | 386,678,539 | 1,642,417,094 |
| 2024/12/02 | 5.120 | 5.800 | 4.500 | 4.530 | 1,198,610,018 | 5,978,067,464 |
| 2024/11/01 | 8.300 | 8.600 | 4.770 | 5.150 | 1,803,600,326 | 12,093,140,185 |
| 2024/10/08 | 2.860 | 7.870 | 2.440 | 7.870 | 2,017,064,087 | 10,609,757,097 |
| 2024/09/02 | 2.180 | 2.620 | 2.060 | 2.600 | 294,537,449 | 696,581,066 |
| 2024/08/01 | 1.970 | 2.440 | 1.950 | 2.210 | 615,908,575 | 1,319,584,121 |
| 2024/07/01 | 1.930 | 2.070 | 1.750 | 1.970 | 262,949,751 | 507,493,019 |
| 2024/06/03 | 2.310 | 2.310 | 1.850 | 1.930 | 217,356,916 | 456,449,523 |
| 2024/05/06 | 2.450 | 2.520 | 2.300 | 2.310 | 241,441,971 | 578,253,520 |
| 2024/04/01 | 2.690 | 2.800 | 2.220 | 2.440 | 362,834,205 | 920,691,795 |
| 2024/03/01 | 2.610 | 2.760 | 2.470 | 2.680 | 245,029,640 | 644,427,953 |
| 2024/02/01 | 2.950 | 2.950 | 2.150 | 2.610 | 333,945,209 | 889,963,981 |
| 2024/01/02 | 3.300 | 3.440 | 2.850 | 2.950 | 300,809,293 | 943,037,133 |
| 2023/12/01 | 3.330 | 3.410 | 3.170 | 3.300 | 203,899,446 | 673,377,920 |
| 2023/11/01 | 3.310 | 3.420 | 3.250 | 3.320 | 225,857,645 | 750,976,669 |
| 2023/10/09 | 3.330 | 3.460 | 3.060 | 3.280 | 262,865,547 | 862,856,158 |
| 2023/09/01 | 3.330 | 3.430 | 3.210 | 3.330 | 176,442,776 | 586,672,230 |
| 2023/08/01 | 3.530 | 3.560 | 3.290 | 3.310 | 255,482,336 | 874,388,294 |
| 2023/07/03 | 3.260 | 3.540 | 3.250 | 3.530 | 171,479,690 | 582,173,547 |
| 2023/06/01 | 3.320 | 3.370 | 3.120 | 3.260 | 156,218,957 | 510,445,441 |
| 2023/05/04 | 3.600 | 3.680 | 3.270 | 3.320 | 188,938,254 | 655,143,395 |
| 2023/04/03 | 3.520 | 3.750 | 3.390 | 3.610 | 272,984,063 | 973,870,644 |
| 2023/03/01 | 3.710 | 3.920 | 3.450 | 3.500 | 367,707,553 | 1,340,294,030 |
| 2023/02/01 | 3.730 | 3.880 | 3.640 | 3.710 | 251,047,178 | 938,916,445 |
| 2023/01/03 | 3.540 | 3.740 | 3.500 | 3.740 | 175,814,637 | 638,207,132 |
| 2022/12/01 | 3.830 | 3.960 | 3.430 | 3.540 | 328,728,308 | 1,213,007,456 |
| 2022/11/01 | 3.440 | 3.890 | 3.420 | 3.830 | 437,605,857 | 1,595,073,348 |
| 2022/10/10 | 3.670 | 3.860 | 3.390 | 3.420 | 359,175,980 | 1,287,645,888 |
| 2022/09/01 | 3.960 | 5.080 | 3.620 | 3.670 | 1,694,040,340 | 6,915,919,688 |
| 2022/08/01 | 3.760 | 4.090 | 3.430 | 4.090 | 596,098,604 | 2,290,508,885 |
| 2022/07/01 | 3.810 | 4.290 | 3.620 | 3.750 | 760,934,469 | 2,942,914,058 |
| 2022/06/01 | 4.030 | 4.760 | 3.690 | 3.800 | 749,274,014 | 3,049,545,236 |
| 2022/05/05 | 3.640 | 4.370 | 3.450 | 4.010 | 835,038,429 | 3,229,511,124 |
| 2022/04/01 | 4.010 | 4.670 | 3.370 | 3.650 | 951,729,031 | 3,735,536,446 |
| 2022/03/01 | 3.830 | 4.130 | 3.560 | 4.050 | 651,038,407 | 2,534,166,999 |
| 2022/02/07 | 3.710 | 4.810 | 3.630 | 3.840 | 852,389,685 | 3,407,427,765 |
| 2022/01/04 | 3.600 | 3.870 | 3.450 | 3.620 | 395,838,896 | 1,438,874,386 |
| 2021/12/01 | 3.170 | 4.130 | 3.160 | 3.600 | 706,554,674 | 2,483,539,679 |
| 2021/11/01 | 3.100 | 3.210 | 3.030 | 3.170 | 89,620,602 | 280,288,432 |
| 2021/10/08 | 3.350 | 3.460 | 3.050 | 3.110 | 107,930,281 | 349,963,936 |
| 2021/09/01 | 3.270 | 3.530 | 3.230 | 3.350 | 207,719,248 | 694,820,884 |
| 2021/08/02 | 3.170 | 3.340 | 3.140 | 3.290 | 155,946,709 | 504,487,603 |
| 2021/07/01 | 3.400 | 3.470 | 3.110 | 3.160 | 159,991,752 | 525,572,905 |
| 2021/06/01 | 3.470 | 3.520 | 3.350 | 3.410 | 144,989,423 | 498,401,141 |
| 2021/05/06 | 3.520 | 3.610 | 3.430 | 3.460 | 102,844,944 | 360,471,528 |
| 2021/04/01 | 3.770 | 3.800 | 3.500 | 3.520 | 117,317,789 | 427,916,635 |
| 2021/03/01 | 3.630 | 3.870 | 3.600 | 3.780 | 145,627,812 | 541,735,460 |
| 2021/02/01 | 3.430 | 3.790 | 3.410 | 3.640 | 85,220,545 | 304,024,294 |
| 2021/01/04 | 3.730 | 3.730 | 3.340 | 3.440 | 115,523,800 | 411,264,728 |
| 2020/12/01 | 4.010 | 4.070 | 3.630 | 3.720 | 113,801,475 | 438,989,189 |
| 2020/11/02 | 3.940 | 4.130 | 3.890 | 4.030 | 140,761,917 | 562,695,763 |
| 2020/10/09 | 3.970 | 4.190 | 3.920 | 3.930 | 83,285,225 | 333,349,113 |
| 2020/09/01 | 4.250 | 4.350 | 3.920 | 3.930 | 217,577,960 | 894,789,360 |
| 2020/08/03 | 4.140 | 4.500 | 4.100 | 4.260 | 407,358,949 | 1,731,275,533 |
| 2020/07/01 | 3.880 | 4.480 | 3.860 | 4.140 | 453,867,456 | 1,856,317,895 |
| 2020/06/01 | 3.910 | 4.080 | 3.850 | 3.870 | 118,568,868 | 465,679,229 |
| 2020/05/06 | 3.990 | 4.280 | 3.900 | 3.920 | 248,728,760 | 1,000,511,437 |
| 2020/04/01 | 4.040 | 4.350 | 3.800 | 3.980 | 198,113,206 | 800,872,635 |
| 2020/03/02 | 4.230 | 4.740 | 3.800 | 4.040 | 377,727,582 | 1,587,400,163 |
| 2020/02/03 | 4.010 | 4.660 | 3.580 | 4.200 | 287,793,247 | 1,183,549,728 |
| 2020/01/02 | 4.690 | 4.790 | 4.380 | 4.410 | 193,288,634 | 882,845,835 |
| 2019/12/02 | 4.440 | 4.740 | 4.380 | 4.700 | 186,188,417 | 849,950,123 |
| 2019/11/01 | 4.440 | 4.660 | 4.340 | 4.450 | 125,157,542 | 559,767,106 |
| 2019/10/08 | 4.650 | 4.830 | 4.400 | 4.460 | 103,796,623 | 475,907,516 |
| 2019/09/02 | 4.530 | 5.450 | 4.530 | 4.630 | 332,943,824 | 1,593,136,197 |
| 2019/08/01 | 5.000 | 5.090 | 4.430 | 4.530 | 172,734,392 | 822,647,541 |
| 2019/07/01 | 5.340 | 5.400 | 4.900 | 5.030 | 196,586,321 | 1,015,859,813 |
| 2019/06/03 | 5.050 | 5.540 | 4.880 | 5.260 | 341,862,411 | 1,771,701,945 |
| 2019/05/06 | 5.430 | 5.770 | 4.930 | 5.060 | 483,391,963 | 2,560,768,923 |
| 2019/04/01 | 5.800 | 7.340 | 5.510 | 5.680 | 1,094,481,164 | 6,657,181,680 |
| 2019/03/01 | 5.600 | 6.540 | 5.300 | 5.770 | 1,011,994,898 | 5,872,100,395 |
| 2019/02/01 | 4.570 | 5.880 | 4.550 | 5.680 | 377,007,479 | 1,949,128,666 |
| 2019/01/02 | 4.620 | 5.190 | 4.440 | 4.550 | 289,010,781 | 1,358,350,670 |
| 2018/12/03 | 4.920 | 5.580 | 4.560 | 4.570 | 473,616,041 | 2,324,270,721 |
| 2018/11/01 | 5.080 | 5.350 | 4.510 | 4.850 | 543,384,592 | 2,688,395,268 |