日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.000 | 5.000 | 4.900 | 4.930 | 45,739,127 | 226,751,722 |
| 2026/03/02 | 4.900 | 5.040 | 4.780 | 4.910 | 848,800,226 | 4,165,487,109 |
| 2026/02/02 | 5.110 | 5.290 | 4.930 | 4.930 | 746,995,257 | 3,783,530,976 |
| 2026/01/02 | 5.230 | 5.270 | 4.990 | 5.100 | 717,226,042 | 3,691,921,051 |
| 2025/12/01 | 5.490 | 5.530 | 5.100 | 5.320 | 624,917,913 | 3,349,560,013 |
| 2025/11/03 | 5.540 | 5.780 | 5.450 | 5.500 | 552,038,612 | 3,073,474,972 |
| 2025/10/02 | 5.490 | 5.780 | 5.210 | 5.480 | 529,546,184 | 2,907,208,550 |
| 2025/09/01 | 5.420 | 5.880 | 5.310 | 5.460 | 905,769,868 | 4,997,585,246 |
| 2025/08/01 | 5.530 | 5.820 | 5.410 | 5.410 | 842,875,237 | 4,671,636,001 |
| 2025/07/02 | 5.530 | 5.950 | 5.460 | 5.550 | 1,004,492,436 | 5,647,758,721 |
| 2025/06/02 | 5.000 | 5.640 | 4.860 | 5.480 | 1,138,713,457 | 5,972,552,081 |
| 2025/05/02 | 4.780 | 5.180 | 4.700 | 5.100 | 1,280,895,604 | 6,327,624,283 |
| 2025/04/01 | 4.810 | 4.910 | 4.360 | 4.780 | 1,388,291,790 | 6,545,795,789 |
| 2025/03/03 | 4.930 | 5.370 | 4.780 | 4.810 | 1,477,500,005 | 7,346,868,774 |
| 2025/02/03 | 4.580 | 5.070 | 4.460 | 4.930 | 1,494,835,908 | 7,115,418,922 |
| 2025/01/02 | 4.560 | 4.770 | 4.340 | 4.640 | 1,163,657,291 | 5,326,641,249 |
| 2024/12/02 | 4.410 | 4.720 | 4.380 | 4.580 | 1,560,121,226 | 7,055,648,244 |
| 2024/11/01 | 4.480 | 4.660 | 4.390 | 4.410 | 1,279,923,986 | 5,740,459,077 |
| 2024/10/02 | 5.000 | 5.390 | 4.440 | 4.470 | 2,670,807,847 | 12,886,647,861 |
| 2024/09/02 | 4.190 | 4.800 | 3.890 | 4.650 | 1,205,075,161 | 5,281,241,893 |
| 2024/08/01 | 4.170 | 4.510 | 4.040 | 4.190 | 744,200,552 | 3,146,107,833 |
| 2024/07/02 | 4.510 | 4.650 | 4.000 | 4.180 | 691,392,305 | 2,997,185,642 |
| 2024/06/03 | 4.420 | 4.610 | 4.270 | 4.580 | 901,512,732 | 4,029,761,912 |
| 2024/05/02 | 4.100 | 4.690 | 4.060 | 4.410 | 1,156,512,283 | 4,990,350,501 |
| 2024/04/02 | 4.080 | 4.150 | 3.730 | 4.090 | 1,162,579,499 | 4,664,850,239 |
| 2024/03/01 | 4.120 | 4.290 | 4.010 | 4.090 | 594,313,698 | 2,453,029,788 |
| 2024/02/01 | 3.750 | 4.330 | 3.720 | 4.130 | 798,969,532 | 3,181,896,161 |
| 2024/01/02 | 3.730 | 3.860 | 3.350 | 3.750 | 967,724,121 | 3,553,966,834 |
| 2023/12/01 | 3.500 | 3.750 | 3.420 | 3.730 | 690,692,137 | 2,486,491,693 |
| 2023/11/01 | 3.570 | 3.750 | 3.430 | 3.470 | 865,706,418 | 3,077,586,315 |
| 2023/10/03 | 3.950 | 4.030 | 3.490 | 3.570 | 953,255,674 | 3,584,241,334 |
| 2023/09/01 | 3.900 | 4.130 | 3.830 | 3.960 | 896,178,303 | 3,544,385,188 |
| 2023/08/01 | 4.780 | 4.800 | 3.840 | 3.870 | 1,177,246,789 | 5,088,649,245 |
| 2023/07/03 | 4.850 | 4.920 | 4.310 | 4.780 | 809,209,403 | 3,815,422,335 |
| 2023/06/01 | 4.940 | 5.370 | 4.740 | 4.820 | 848,499,475 | 4,214,921,142 |
| 2023/05/02 | 5.150 | 5.590 | 4.840 | 4.920 | 1,090,718,547 | 5,589,932,553 |
| 2023/04/03 | 4.660 | 5.150 | 4.660 | 5.100 | 772,093,410 | 3,777,467,008 |
| 2023/03/01 | 4.710 | 5.200 | 4.660 | 4.660 | 1,052,197,791 | 5,058,440,880 |
| 2023/02/01 | 5.370 | 5.430 | 4.710 | 4.710 | 810,481,275 | 4,096,982,845 |
| 2023/01/03 | 4.800 | 5.540 | 4.780 | 5.330 | 896,313,323 | 4,582,401,863 |
| 2022/12/01 | 4.770 | 4.980 | 4.470 | 4.850 | 965,543,570 | 4,603,228,969 |
| 2022/11/01 | 3.660 | 4.730 | 3.650 | 4.680 | 1,270,382,888 | 5,310,200,471 |
| 2022/10/03 | 4.640 | 4.640 | 3.580 | 3.640 | 1,365,621,575 | 5,633,188,996 |
| 2022/09/01 | 4.680 | 4.920 | 4.550 | 4.630 | 898,662,168 | 4,219,218,878 |
| 2022/08/01 | 5.190 | 5.190 | 4.560 | 4.700 | 976,825,240 | 4,796,211,928 |
| 2022/07/04 | 5.940 | 5.950 | 4.920 | 5.190 | 1,141,163,151 | 6,276,397,330 |
| 2022/06/01 | 5.860 | 6.260 | 5.680 | 6.230 | 1,063,657,956 | 6,389,925,170 |
| 2022/05/03 | 5.920 | 6.430 | 5.620 | 5.830 | 1,140,247,571 | 6,784,473,047 |
| 2022/04/01 | 6.340 | 6.690 | 5.890 | 6.000 | 913,146,813 | 5,688,904,644 |
| 2022/03/01 | 6.410 | 6.630 | 5.520 | 6.350 | 1,394,836,039 | 8,686,341,432 |
| 2022/02/04 | 6.540 | 6.820 | 6.230 | 6.410 | 912,042,155 | 5,928,274,007 |
| 2022/01/03 | 5.500 | 6.530 | 5.460 | 6.460 | 1,339,208,376 | 8,018,510,151 |
| 2021/12/01 | 5.340 | 5.770 | 5.290 | 5.470 | 912,651,998 | 4,989,924,799 |
| 2021/11/01 | 5.720 | 5.920 | 5.270 | 5.290 | 1,024,971,522 | 5,688,591,947 |
| 2021/10/04 | 5.320 | 5.670 | 5.070 | 5.660 | 925,924,547 | 5,027,770,290 |
| 2021/09/01 | 5.610 | 5.930 | 5.030 | 5.380 | 1,256,469,738 | 6,894,877,687 |
| 2021/08/02 | 5.150 | 5.800 | 4.970 | 5.610 | 1,322,973,386 | 7,120,904,250 |
| 2021/07/02 | 5.290 | 5.330 | 4.710 | 5.020 | 1,146,550,506 | 5,833,075,699 |
| 2021/06/01 | 5.580 | 5.620 | 5.070 | 5.230 | 1,123,139,306 | 6,036,873,769 |
| 2021/05/03 | 5.050 | 5.690 | 5.030 | 5.590 | 1,445,049,685 | 7,716,565,317 |
| 2021/04/01 | 5.820 | 5.860 | 5.030 | 5.060 | 1,282,243,966 | 6,978,612,784 |
| 2021/03/01 | 5.880 | 6.370 | 5.680 | 5.810 | 1,877,116,309 | 11,140,685,293 |
| 2021/02/01 | 5.580 | 6.250 | 5.410 | 5.770 | 1,988,879,448 | 11,441,029,024 |
| 2021/01/04 | 4.350 | 5.660 | 4.270 | 5.540 | 2,178,928,392 | 10,796,590,182 |
| 2020/12/01 | 4.460 | 4.720 | 4.080 | 4.380 | 998,249,792 | 4,402,281,582 |
| 2020/11/02 | 3.820 | 4.660 | 3.820 | 4.380 | 1,189,297,249 | 4,959,369,528 |
| 2020/10/05 | 3.250 | 4.090 | 3.160 | 3.800 | 1,535,386,371 | 5,489,006,276 |
| 2020/09/01 | 3.700 | 3.720 | 3.020 | 3.250 | 1,442,449,842 | 4,936,784,584 |
| 2020/08/03 | 4.250 | 4.400 | 3.670 | 3.670 | 533,699,597 | 2,133,464,139 |
| 2020/07/02 | 4.420 | 4.920 | 4.270 | 4.270 | 622,114,955 | 2,780,853,848 |
| 2020/06/01 | 5.080 | 5.080 | 4.430 | 4.450 | 633,506,688 | 3,015,491,834 |
| 2020/05/04 | 4.530 | 4.970 | 4.250 | 4.930 | 1,160,899,644 | 5,421,401,337 |
| 2020/04/01 | 4.660 | 4.770 | 4.430 | 4.650 | 422,303,623 | 1,954,210,015 |
| 2020/03/02 | 4.990 | 5.100 | 4.640 | 4.720 | 1,067,667,312 | 5,191,532,304 |
| 2020/02/03 | 4.840 | 5.230 | 4.800 | 4.920 | 478,903,972 | 2,369,377,401 |
| 2020/01/02 | 5.330 | 5.440 | 4.840 | 4.850 | 443,624,865 | 2,269,141,184 |
| 2019/12/02 | 5.050 | 5.440 | 5.010 | 5.300 | 656,043,984 | 3,411,428,716 |
| 2019/11/01 | 5.050 | 5.370 | 5.030 | 5.080 | 675,989,973 | 3,469,518,536 |
| 2019/10/02 | 4.690 | 5.120 | 4.690 | 5.030 | 499,491,220 | 2,438,765,881 |
| 2019/09/02 | 4.630 | 4.850 | 4.620 | 4.780 | 585,949,671 | 2,765,682,447 |
| 2019/08/01 | 4.480 | 4.750 | 4.300 | 4.720 | 524,503,947 | 2,393,049,258 |
| 2019/07/02 | 4.590 | 4.760 | 4.490 | 4.570 | 340,588,895 | 1,567,560,389 |
| 2019/06/03 | 4.650 | 4.750 | 4.250 | 4.640 | 532,322,884 | 2,434,046,387 |
| 2019/05/02 | 4.780 | 4.900 | 4.430 | 4.690 | 644,204,305 | 3,027,760,233 |
| 2019/04/01 | 4.530 | 4.800 | 4.480 | 4.770 | 494,545,510 | 2,297,163,893 |
| 2019/03/01 | 4.720 | 4.920 | 4.450 | 4.490 | 965,156,211 | 4,483,150,600 |
| 2019/02/01 | 4.420 | 4.810 | 4.260 | 4.700 | 1,035,125,377 | 4,707,232,651 |
| 2019/01/02 | 4.130 | 4.560 | 4.120 | 4.400 | 758,889,720 | 3,265,123,020 |
| 2018/12/03 | 4.900 | 4.930 | 4.110 | 4.130 | 350,289,094 | 1,582,430,982 |
| 2018/11/01 | 4.700 | 5.030 | 4.510 | 4.730 | 428,089,310 | 2,030,213,552 |