日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.220 | 5.370 | 5.140 | 5.270 | 186,497,718 | 979,113,019 |
| 2026/03/02 | 5.250 | 5.460 | 4.850 | 5.180 | 952,247,576 | 4,937,403,681 |
| 2026/02/02 | 5.160 | 5.690 | 5.150 | 5.280 | 964,439,311 | 5,130,817,134 |
| 2026/01/05 | 4.490 | 5.250 | 4.190 | 5.220 | 1,298,751,627 | 6,217,773,414 |
| 2025/12/01 | 4.820 | 4.930 | 4.440 | 4.480 | 695,581,223 | 3,246,625,358 |
| 2025/11/03 | 5.200 | 5.240 | 4.700 | 4.840 | 921,127,802 | 4,601,033,370 |
| 2025/10/09 | 4.740 | 5.310 | 4.690 | 5.180 | 822,270,450 | 4,094,906,841 |
| 2025/09/01 | 4.930 | 5.490 | 4.700 | 4.760 | 996,449,428 | 4,952,353,657 |
| 2025/08/01 | 4.900 | 5.140 | 4.790 | 4.910 | 885,237,343 | 4,368,646,287 |
| 2025/07/01 | 4.960 | 5.240 | 4.720 | 4.750 | 958,873,748 | 4,715,261,655 |
| 2025/06/03 | 4.960 | 5.450 | 4.890 | 4.980 | 1,117,203,589 | 5,664,222,196 |
| 2025/05/06 | 4.510 | 5.190 | 4.400 | 4.990 | 839,033,808 | 4,004,288,848 |
| 2025/04/01 | 4.200 | 4.690 | 3.810 | 4.540 | 821,826,610 | 3,542,072,689 |
| 2025/03/03 | 4.090 | 4.330 | 4.040 | 4.220 | 659,544,515 | 2,750,300,627 |
| 2025/02/05 | 4.040 | 4.300 | 3.880 | 4.080 | 787,922,652 | 3,210,784,806 |
| 2025/01/02 | 3.880 | 4.090 | 3.730 | 4.020 | 726,309,404 | 2,854,395,957 |
| 2024/12/02 | 3.760 | 4.000 | 3.710 | 3.880 | 874,476,134 | 3,355,802,164 |
| 2024/11/01 | 3.690 | 3.930 | 3.580 | 3.750 | 1,042,424,460 | 3,896,061,419 |
| 2024/10/07 | 3.570 | 4.150 | 3.520 | 3.700 | 1,050,873,770 | 3,925,013,530 |
| 2024/09/02 | 3.280 | 3.800 | 3.010 | 3.780 | 639,801,024 | 2,218,510,050 |
| 2024/08/01 | 3.320 | 3.390 | 3.190 | 3.300 | 589,800,366 | 1,946,341,207 |
| 2024/07/01 | 3.370 | 3.510 | 3.200 | 3.320 | 639,900,946 | 2,143,668,169 |
| 2024/06/03 | 3.630 | 3.630 | 3.200 | 3.370 | 609,419,062 | 2,107,066,406 |
| 2024/05/06 | 3.470 | 3.870 | 3.390 | 3.630 | 715,267,428 | 2,567,810,066 |
| 2024/04/01 | 3.230 | 3.490 | 3.230 | 3.470 | 656,793,327 | 2,203,541,612 |
| 2024/03/01 | 3.250 | 3.290 | 3.200 | 3.230 | 433,578,155 | 1,405,877,167 |
| 2024/02/01 | 3.150 | 3.360 | 2.990 | 3.260 | 557,923,437 | 1,779,775,764 |
| 2024/01/02 | 3.050 | 3.310 | 2.920 | 3.160 | 596,447,288 | 1,854,951,065 |
| 2023/12/01 | 3.120 | 3.160 | 2.960 | 3.050 | 340,838,936 | 1,047,227,630 |
| 2023/11/01 | 3.270 | 3.300 | 3.100 | 3.110 | 430,862,697 | 1,376,606,316 |
| 2023/10/09 | 3.470 | 3.520 | 3.240 | 3.260 | 353,984,543 | 1,193,812,871 |
| 2023/09/01 | 3.220 | 3.560 | 3.220 | 3.480 | 493,746,307 | 1,663,925,054 |
| 2023/08/01 | 3.470 | 3.600 | 3.200 | 3.210 | 544,846,967 | 1,836,134,278 |
| 2023/07/03 | 3.130 | 3.500 | 3.110 | 3.480 | 309,603,449 | 1,023,239,398 |
| 2023/06/01 | 3.280 | 3.480 | 3.040 | 3.130 | 371,436,674 | 1,200,669,048 |
| 2023/05/04 | 3.320 | 3.750 | 3.260 | 3.280 | 663,599,825 | 2,257,898,404 |
| 2023/04/03 | 3.280 | 3.350 | 3.240 | 3.320 | 272,971,400 | 900,123,191 |
| 2023/03/01 | 3.410 | 3.640 | 3.250 | 3.280 | 508,312,829 | 1,725,722,054 |
| 2023/02/01 | 3.440 | 3.460 | 3.350 | 3.390 | 314,920,639 | 1,073,879,378 |
| 2023/01/03 | 3.370 | 3.530 | 3.300 | 3.430 | 321,694,352 | 1,096,173,504 |
| 2022/12/01 | 3.680 | 3.880 | 3.320 | 3.360 | 784,678,585 | 2,793,455,762 |
| 2022/11/01 | 3.080 | 3.940 | 3.060 | 3.700 | 875,648,258 | 3,016,608,248 |
| 2022/10/10 | 3.400 | 3.440 | 3.060 | 3.080 | 201,368,109 | 653,439,513 |
| 2022/09/01 | 3.460 | 3.510 | 3.310 | 3.390 | 287,068,737 | 981,057,408 |
| 2022/08/01 | 3.430 | 3.480 | 3.270 | 3.450 | 287,982,230 | 981,299,448 |
| 2022/07/01 | 3.640 | 3.650 | 3.420 | 3.430 | 264,434,322 | 934,775,328 |
| 2022/06/01 | 3.470 | 3.810 | 3.440 | 3.620 | 430,313,377 | 1,542,673,456 |
| 2022/05/05 | 3.650 | 3.690 | 3.430 | 3.470 | 365,295,072 | 1,300,450,456 |
| 2022/04/01 | 3.970 | 4.200 | 3.520 | 3.650 | 363,583,543 | 1,394,342,887 |
| 2022/03/01 | 4.070 | 4.200 | 3.670 | 3.970 | 322,176,198 | 1,281,455,827 |
| 2022/02/07 | 4.130 | 4.280 | 4.020 | 4.060 | 285,938,363 | 1,178,780,901 |
| 2022/01/04 | 4.300 | 4.520 | 4.100 | 4.100 | 306,578,926 | 1,304,493,330 |
| 2021/12/01 | 4.385 | 4.539 | 4.269 | 4.300 | 205,781,594 | 899,934,355 |
| 2021/11/01 | 4.339 | 4.431 | 4.269 | 4.385 | 153,373,848 | 668,096,481 |
| 2021/10/08 | 4.439 | 4.554 | 4.323 | 4.362 | 168,899,928 | 746,453,231 |
| 2021/09/01 | 4.408 | 4.639 | 4.354 | 4.423 | 275,570,957 | 1,227,944,184 |
| 2021/08/02 | 4.285 | 4.446 | 4.246 | 4.423 | 166,669,538 | 725,012,490 |
| 2021/07/01 | 4.562 | 4.615 | 4.292 | 4.292 | 205,929,546 | 914,378,666 |
| 2021/06/01 | 4.631 | 4.762 | 4.523 | 4.562 | 269,628,284 | 1,245,547,857 |
| 2021/05/06 | 4.562 | 5.015 | 4.562 | 4.646 | 330,851,884 | 1,553,763,160 |
| 2021/04/01 | 4.669 | 4.685 | 4.515 | 4.577 | 204,484,288 | 942,979,294 |
| 2021/03/01 | 4.754 | 4.854 | 4.600 | 4.662 | 526,236,716 | 2,482,521,707 |
| 2021/02/01 | 4.585 | 5.162 | 4.508 | 4.877 | 818,410,939 | 3,914,459,521 |
| 2021/01/04 | 5.200 | 5.223 | 4.569 | 4.600 | 898,537,384 | 4,401,036,106 |
| 2020/12/01 | 4.985 | 6.585 | 4.862 | 5.300 | 2,854,856,733 | 15,510,436,630 |
| 2020/11/02 | 4.639 | 5.039 | 4.446 | 4.900 | 405,037,192 | 1,926,356,885 |
| 2020/10/09 | 4.646 | 4.900 | 4.623 | 4.639 | 233,841,048 | 1,099,520,607 |
| 2020/09/01 | 4.731 | 5.039 | 4.608 | 4.631 | 449,070,721 | 2,134,096,333 |
| 2020/08/03 | 4.669 | 4.954 | 4.631 | 4.739 | 356,563,085 | 1,693,050,668 |
| 2020/07/01 | 4.654 | 5.354 | 4.508 | 4.646 | 743,248,780 | 3,560,533,280 |
| 2020/06/01 | 4.523 | 4.708 | 4.500 | 4.654 | 130,716,134 | 600,804,030 |
| 2020/05/06 | 4.539 | 4.662 | 4.500 | 4.523 | 87,171,221 | 397,152,082 |
| 2020/04/01 | 4.585 | 4.677 | 4.469 | 4.562 | 148,573,065 | 679,461,769 |
| 2020/03/02 | 4.777 | 5.208 | 4.585 | 4.585 | 385,367,538 | 1,845,428,797 |
| 2020/02/03 | 4.608 | 5.092 | 4.554 | 4.762 | 388,273,587 | 1,845,852,632 |
| 2020/01/02 | 5.408 | 5.423 | 5.008 | 5.039 | 192,894,300 | 1,006,811,798 |
| 2019/12/02 | 5.100 | 5.569 | 5.054 | 5.308 | 356,856,202 | 1,876,260,696 |
| 2019/11/01 | 5.285 | 5.577 | 5.077 | 5.100 | 257,731,173 | 1,355,601,537 |
| 2019/10/08 | 5.154 | 6.100 | 5.139 | 5.285 | 607,708,247 | 3,293,474,844 |
| 2019/09/02 | 5.085 | 5.662 | 5.054 | 5.154 | 293,358,007 | 1,536,829,259 |
| 2019/08/01 | 5.431 | 5.454 | 4.977 | 5.077 | 171,148,518 | 895,919,704 |
| 2019/07/01 | 5.754 | 5.823 | 5.423 | 5.454 | 188,596,035 | 1,058,683,842 |
| 2019/06/03 | 5.708 | 5.908 | 5.554 | 5.685 | 259,265,926 | 1,481,380,684 |
| 2019/05/06 | 5.792 | 6.354 | 5.539 | 5.715 | 421,500,417 | 2,465,777,439 |
| 2019/04/01 | 6.592 | 6.992 | 5.823 | 5.869 | 679,706,320 | 4,295,064,236 |
| 2019/03/01 | 6.608 | 7.746 | 6.115 | 6.615 | 1,883,460,277 | 12,752,909,535 |
| 2019/02/01 | 5.292 | 7.000 | 5.254 | 6.631 | 1,465,824,235 | 8,859,808,132 |
| 2019/01/04 | 4.908 | 6.800 | 4.908 | 5.262 | 963,951,235 | 5,272,331,279 |