日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.240 | 4.250 | 3.990 | 4.020 | 30,230,069 | 124,699,034 |
| 2026/03/02 | 4.450 | 4.510 | 3.910 | 4.170 | 296,346,381 | 1,262,435,583 |
| 2026/02/02 | 4.470 | 4.630 | 4.390 | 4.510 | 231,108,878 | 1,039,989,951 |
| 2026/01/05 | 4.320 | 4.590 | 4.300 | 4.500 | 390,296,656 | 1,728,038,444 |
| 2025/12/01 | 4.270 | 4.600 | 4.120 | 4.320 | 426,636,068 | 1,846,267,584 |
| 2025/11/03 | 4.270 | 4.550 | 4.130 | 4.280 | 339,013,693 | 1,460,301,482 |
| 2025/10/09 | 4.250 | 4.430 | 4.220 | 4.260 | 361,071,650 | 1,548,997,378 |
| 2025/09/01 | 4.170 | 5.610 | 4.060 | 4.250 | 704,702,308 | 3,187,016,187 |
| 2025/08/01 | 4.190 | 4.390 | 4.120 | 4.150 | 296,147,080 | 1,247,519,574 |
| 2025/07/01 | 4.120 | 4.480 | 4.020 | 4.190 | 284,586,220 | 1,195,973,589 |
| 2025/06/03 | 4.090 | 4.210 | 3.990 | 4.130 | 169,510,373 | 695,840,081 |
| 2025/05/06 | 4.030 | 4.280 | 3.980 | 4.110 | 170,901,982 | 700,698,126 |
| 2025/04/01 | 4.420 | 4.510 | 3.770 | 3.980 | 245,536,538 | 1,023,887,363 |
| 2025/03/03 | 4.500 | 5.250 | 4.320 | 4.420 | 390,841,771 | 1,806,666,086 |
| 2025/02/05 | 4.240 | 4.620 | 4.160 | 4.530 | 203,773,894 | 894,057,959 |
| 2025/01/02 | 4.400 | 4.470 | 3.950 | 4.220 | 161,307,953 | 687,171,879 |
| 2024/12/02 | 4.690 | 5.520 | 4.390 | 4.400 | 630,310,379 | 2,993,974,300 |
| 2024/11/01 | 4.450 | 4.760 | 4.250 | 4.660 | 396,875,872 | 1,797,847,700 |
| 2024/10/07 | 4.360 | 4.980 | 4.270 | 4.510 | 411,663,966 | 1,864,837,765 |
| 2024/09/02 | 3.850 | 4.610 | 3.710 | 4.560 | 177,081,196 | 740,642,102 |
| 2024/08/01 | 3.980 | 3.990 | 3.630 | 3.870 | 127,147,262 | 491,742,035 |
| 2024/07/01 | 3.920 | 4.010 | 3.760 | 3.960 | 109,977,213 | 430,285,845 |
| 2024/06/03 | 4.250 | 4.260 | 3.850 | 3.930 | 190,268,455 | 774,868,282 |
| 2024/05/06 | 4.620 | 4.760 | 4.220 | 4.230 | 273,755,740 | 1,220,266,211 |
| 2024/04/01 | 5.340 | 5.450 | 4.320 | 4.620 | 465,024,389 | 2,293,732,798 |
| 2024/03/01 | 4.910 | 5.980 | 4.790 | 5.290 | 702,028,677 | 3,680,385,339 |
| 2024/02/01 | 4.630 | 5.160 | 3.730 | 4.910 | 643,226,818 | 2,963,667,563 |
| 2024/01/02 | 5.000 | 7.870 | 4.630 | 4.670 | 1,396,114,082 | 7,737,962,299 |
| 2023/12/01 | 5.230 | 5.240 | 4.740 | 5.030 | 165,925,222 | 839,581,623 |
| 2023/11/01 | 5.290 | 5.420 | 5.160 | 5.210 | 177,366,286 | 934,720,327 |
| 2023/10/09 | 5.500 | 5.580 | 4.910 | 5.310 | 211,822,563 | 1,127,955,147 |
| 2023/09/01 | 5.770 | 6.010 | 5.350 | 5.500 | 172,043,974 | 973,338,782 |
| 2023/08/01 | 6.020 | 6.150 | 5.410 | 5.760 | 217,495,473 | 1,269,086,084 |
| 2023/07/03 | 5.660 | 6.030 | 5.600 | 6.000 | 213,512,719 | 1,243,177,806 |
| 2023/06/01 | 5.280 | 5.720 | 5.080 | 5.640 | 388,318,372 | 2,108,568,759 |
| 2023/05/04 | 5.170 | 5.640 | 5.070 | 5.320 | 273,489,569 | 1,449,494,715 |
| 2023/04/03 | 4.800 | 5.240 | 4.800 | 5.190 | 267,156,685 | 1,337,787,100 |
| 2023/03/01 | 5.230 | 5.360 | 4.690 | 4.810 | 290,334,881 | 1,458,206,939 |
| 2023/02/01 | 4.750 | 5.650 | 4.700 | 5.240 | 691,222,798 | 3,514,867,927 |
| 2023/01/03 | 4.390 | 4.730 | 4.380 | 4.720 | 214,704,593 | 977,979,421 |
| 2022/12/01 | 4.800 | 5.050 | 4.320 | 4.400 | 394,385,772 | 1,830,935,946 |
| 2022/11/01 | 4.370 | 4.880 | 4.360 | 4.790 | 539,470,956 | 2,481,566,397 |
| 2022/10/10 | 5.810 | 5.880 | 4.300 | 4.380 | 1,188,955,038 | 6,054,753,531 |
| 2022/09/01 | 4.790 | 7.170 | 4.300 | 6.450 | 507,835,864 | 2,883,238,117 |
| 2022/08/01 | 5.450 | 5.550 | 4.750 | 4.780 | 221,660,422 | 1,137,672,115 |
| 2022/07/01 | 4.860 | 5.950 | 4.470 | 5.450 | 483,740,418 | 2,506,984,716 |
| 2022/06/01 | 4.550 | 5.090 | 4.490 | 4.820 | 192,073,379 | 909,947,633 |
| 2022/05/05 | 4.120 | 4.820 | 4.110 | 4.550 | 253,207,975 | 1,114,115,090 |
| 2022/04/01 | 5.110 | 5.370 | 3.900 | 4.150 | 178,415,835 | 826,511,355 |
| 2022/03/01 | 5.390 | 5.750 | 4.530 | 5.110 | 187,211,192 | 972,562,142 |
| 2022/02/07 | 5.310 | 5.930 | 5.240 | 5.350 | 145,468,310 | 793,893,301 |
| 2022/01/04 | 5.480 | 6.920 | 5.170 | 5.220 | 471,043,954 | 2,683,772,927 |
| 2021/12/01 | 4.850 | 5.730 | 4.790 | 5.480 | 222,090,796 | 1,157,648,274 |
| 2021/11/01 | 4.360 | 4.850 | 4.320 | 4.770 | 93,062,509 | 425,760,978 |
| 2021/10/08 | 4.920 | 4.960 | 4.220 | 4.410 | 65,907,289 | 304,985,979 |
| 2021/09/01 | 4.990 | 5.770 | 4.820 | 4.850 | 197,194,321 | 1,007,169,994 |
| 2021/08/02 | 5.750 | 6.000 | 4.930 | 4.980 | 155,941,950 | 844,425,659 |
| 2021/07/01 | 6.940 | 6.940 | 5.670 | 5.760 | 124,135,536 | 785,467,604 |
| 2021/06/01 | 6.280 | 7.080 | 6.190 | 6.900 | 113,581,431 | 751,057,212 |
| 2021/05/06 | 6.850 | 6.910 | 6.110 | 6.280 | 80,840,338 | 528,493,709 |
| 2021/04/01 | 7.040 | 7.290 | 6.700 | 6.870 | 177,449,987 | 1,237,713,659 |
| 2021/03/01 | 6.450 | 7.330 | 6.410 | 7.050 | 279,506,464 | 1,903,439,019 |
| 2021/02/01 | 5.840 | 6.810 | 5.800 | 6.430 | 263,113,883 | 1,636,568,352 |
| 2021/01/04 | 6.440 | 7.030 | 5.810 | 5.860 | 275,522,217 | 1,731,657,133 |
| 2020/12/01 | 6.970 | 7.460 | 6.180 | 6.380 | 212,950,285 | 1,436,882,048 |
| 2020/11/02 | 7.330 | 7.510 | 6.870 | 7.010 | 230,080,752 | 1,651,979,799 |
| 2020/10/09 | 7.810 | 8.820 | 7.200 | 7.250 | 235,012,933 | 1,826,050,489 |
| 2020/09/01 | 9.000 | 9.240 | 7.290 | 7.610 | 135,588,289 | 1,123,348,974 |
| 2020/08/03 | 8.710 | 9.640 | 8.280 | 9.030 | 269,309,051 | 2,400,890,189 |
| 2020/07/01 | 6.740 | 9.510 | 6.730 | 8.680 | 488,752,917 | 3,868,479,338 |
| 2020/06/01 | 7.690 | 8.160 | 6.410 | 6.710 | 264,505,813 | 1,915,683,350 |
| 2020/05/06 | 6.680 | 7.820 | 6.400 | 7.520 | 236,941,776 | 1,683,471,318 |
| 2020/04/01 | 5.550 | 7.850 | 5.520 | 6.800 | 322,884,096 | 2,076,144,737 |
| 2020/03/02 | 5.620 | 6.600 | 5.110 | 5.560 | 318,682,922 | 1,823,663,021 |
| 2020/02/03 | 6.160 | 6.680 | 5.460 | 5.580 | 444,862,628 | 2,655,829,889 |
| 2020/01/02 | 4.680 | 7.190 | 4.670 | 6.840 | 478,309,610 | 2,795,719,670 |
| 2019/12/02 | 4.480 | 4.870 | 4.390 | 4.670 | 106,073,178 | 488,201,801 |
| 2019/11/01 | 4.680 | 5.230 | 4.430 | 4.460 | 110,396,904 | 518,865,448 |
| 2019/10/08 | 4.400 | 4.890 | 4.400 | 4.690 | 87,099,792 | 400,223,544 |
| 2019/09/02 | 4.350 | 4.700 | 4.340 | 4.430 | 79,118,965 | 352,474,989 |
| 2019/08/01 | 4.860 | 4.890 | 4.250 | 4.390 | 143,082,581 | 657,822,166 |
| 2019/07/01 | 4.140 | 5.050 | 4.120 | 4.830 | 269,849,107 | 1,223,765,700 |
| 2019/06/03 | 3.850 | 4.350 | 3.750 | 4.060 | 86,831,588 | 347,543,430 |
| 2019/05/06 | 4.320 | 4.390 | 3.700 | 3.850 | 67,872,409 | 275,901,342 |
| 2019/04/01 | 4.120 | 4.830 | 4.040 | 4.500 | 184,372,905 | 806,170,527 |
| 2019/03/01 | 3.790 | 4.200 | 3.730 | 3.910 | 129,791,295 | 507,159,485 |
| 2019/02/01 | 3.320 | 3.890 | 3.290 | 3.780 | 76,761,887 | 274,039,936 |
| 2019/01/02 | 3.240 | 3.530 | 3.190 | 3.330 | 55,118,123 | 183,129,963 |
| 2018/12/03 | 3.430 | 3.480 | 3.160 | 3.260 | 33,539,515 | 111,770,433 |
| 2018/11/01 | 3.090 | 3.650 | 3.070 | 3.410 | 73,363,388 | 242,465,997 |