日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.520 | 4.590 | 4.400 | 4.570 | 50,645,417 | 228,917,284 |
| 2026/03/02 | 5.120 | 5.170 | 4.340 | 4.500 | 335,098,351 | 1,602,607,863 |
| 2026/02/02 | 5.090 | 5.260 | 4.980 | 5.190 | 166,915,495 | 856,276,489 |
| 2026/01/02 | 5.100 | 5.160 | 4.970 | 5.090 | 275,086,768 | 1,397,440,781 |
| 2025/12/01 | 5.080 | 5.170 | 4.910 | 5.100 | 224,780,840 | 1,138,514,954 |
| 2025/11/03 | 5.050 | 5.340 | 5.030 | 5.170 | 180,072,827 | 926,924,876 |
| 2025/10/02 | 5.180 | 5.280 | 5.030 | 5.040 | 203,593,397 | 1,044,943,110 |
| 2025/09/01 | 5.430 | 5.440 | 5.010 | 5.160 | 481,900,631 | 2,534,797,319 |
| 2025/08/01 | 5.680 | 5.960 | 5.540 | 5.600 | 294,264,523 | 1,675,836,458 |
| 2025/07/02 | 5.130 | 6.110 | 5.090 | 5.650 | 690,139,796 | 3,792,318,179 |
| 2025/06/02 | 5.080 | 5.510 | 4.990 | 5.130 | 293,957,390 | 1,521,964,386 |
| 2025/05/02 | 4.850 | 5.140 | 4.850 | 5.100 | 131,506,499 | 655,559,897 |
| 2025/04/01 | 4.800 | 5.000 | 4.380 | 4.880 | 271,977,578 | 1,295,973,159 |
| 2025/03/03 | 5.150 | 5.230 | 4.710 | 4.800 | 424,774,377 | 2,112,190,589 |
| 2025/02/03 | 5.020 | 5.290 | 4.890 | 5.150 | 366,886,039 | 1,866,532,723 |
| 2025/01/02 | 5.480 | 5.490 | 4.840 | 5.050 | 228,437,988 | 1,191,304,107 |
| 2024/12/02 | 5.110 | 5.610 | 4.970 | 5.490 | 313,492,096 | 1,659,940,648 |
| 2024/11/01 | 5.180 | 5.750 | 4.900 | 5.110 | 439,425,144 | 2,300,390,628 |
| 2024/10/02 | 4.950 | 6.090 | 4.700 | 5.190 | 1,168,203,763 | 6,112,626,189 |
| 2024/09/02 | 4.630 | 5.090 | 3.840 | 4.930 | 532,100,661 | 2,459,635,305 |
| 2024/08/01 | 4.560 | 4.950 | 4.470 | 4.740 | 181,586,584 | 849,825,213 |
| 2024/07/02 | 4.700 | 4.820 | 4.290 | 4.550 | 292,824,462 | 1,344,064,280 |
| 2024/06/03 | 4.710 | 5.070 | 4.560 | 4.650 | 357,152,916 | 1,695,583,468 |
| 2024/05/02 | 4.240 | 4.920 | 4.180 | 4.700 | 428,286,538 | 1,931,572,286 |
| 2024/04/02 | 3.910 | 4.350 | 3.890 | 4.240 | 360,065,579 | 1,475,368,709 |
| 2024/03/01 | 3.730 | 3.890 | 3.650 | 3.690 | 182,175,783 | 681,337,428 |
| 2024/02/01 | 3.610 | 3.900 | 3.420 | 3.730 | 277,340,327 | 1,016,452,298 |
| 2024/01/02 | 3.480 | 3.970 | 3.160 | 3.590 | 333,573,616 | 1,184,186,336 |
| 2023/12/01 | 3.420 | 3.520 | 3.330 | 3.480 | 112,634,379 | 387,180,677 |
| 2023/11/01 | 3.540 | 3.570 | 3.400 | 3.420 | 156,662,286 | 545,576,410 |
| 2023/10/03 | 3.770 | 3.880 | 3.380 | 3.540 | 179,704,005 | 654,571,838 |
| 2023/09/01 | 3.690 | 3.840 | 3.680 | 3.770 | 188,839,663 | 707,204,537 |
| 2023/08/01 | 4.670 | 4.680 | 3.620 | 3.680 | 322,074,120 | 1,340,633,524 |
| 2023/07/03 | 4.320 | 4.700 | 4.220 | 4.590 | 174,418,706 | 777,471,381 |
| 2023/06/01 | 4.570 | 4.950 | 4.180 | 4.280 | 230,328,300 | 1,035,325,708 |
| 2023/05/02 | 5.230 | 5.520 | 4.450 | 4.570 | 317,813,253 | 1,570,792,002 |
| 2023/04/03 | 4.700 | 5.350 | 4.560 | 5.230 | 452,794,841 | 2,245,862,411 |
| 2023/03/01 | 3.910 | 5.320 | 3.910 | 4.670 | 1,096,707,037 | 4,883,088,082 |
| 2023/02/01 | 3.940 | 4.200 | 3.880 | 3.910 | 254,118,179 | 1,012,025,647 |
| 2023/01/03 | 3.750 | 4.100 | 3.710 | 3.940 | 209,560,060 | 812,045,232 |
| 2022/12/01 | 3.850 | 4.220 | 3.720 | 3.750 | 389,072,743 | 1,511,547,606 |
| 2022/11/01 | 3.100 | 3.900 | 3.100 | 3.820 | 575,089,872 | 2,001,312,754 |
| 2022/10/03 | 3.320 | 3.360 | 3.090 | 3.100 | 176,728,483 | 568,623,894 |
| 2022/09/01 | 3.720 | 3.840 | 3.160 | 3.300 | 142,583,256 | 499,754,312 |
| 2022/08/01 | 3.750 | 3.770 | 3.600 | 3.700 | 121,990,710 | 451,975,580 |
| 2022/07/04 | 4.040 | 4.060 | 3.750 | 3.780 | 186,073,456 | 727,082,029 |
| 2022/06/01 | 4.430 | 4.460 | 3.930 | 4.040 | 265,811,364 | 1,120,394,899 |
| 2022/05/03 | 4.540 | 4.740 | 4.310 | 4.410 | 305,159,875 | 1,373,219,437 |
| 2022/04/01 | 4.090 | 4.610 | 4.050 | 4.530 | 483,851,750 | 2,090,239,560 |
| 2022/03/01 | 4.480 | 4.660 | 3.660 | 4.140 | 509,894,331 | 2,159,402,491 |
| 2022/02/04 | 4.520 | 5.170 | 4.420 | 4.480 | 610,877,623 | 2,839,053,752 |
| 2022/01/03 | 4.240 | 4.700 | 4.210 | 4.520 | 435,079,667 | 1,921,964,428 |
| 2021/12/01 | 4.050 | 4.380 | 4.050 | 4.240 | 274,165,266 | 1,146,010,811 |
| 2021/11/01 | 4.140 | 4.200 | 4.000 | 4.080 | 165,085,673 | 677,676,687 |
| 2021/10/04 | 4.170 | 4.450 | 4.050 | 4.160 | 228,474,005 | 961,304,376 |
| 2021/09/01 | 3.940 | 4.730 | 3.940 | 4.180 | 972,269,909 | 4,081,102,943 |
| 2021/08/02 | 3.730 | 3.960 | 3.710 | 3.940 | 419,216,505 | 1,607,695,296 |
| 2021/07/02 | 3.770 | 3.790 | 3.570 | 3.750 | 344,869,000 | 1,282,912,680 |
| 2021/06/01 | 3.810 | 3.930 | 3.610 | 3.770 | 344,490,377 | 1,302,173,625 |
| 2021/05/03 | 3.740 | 3.850 | 3.710 | 3.810 | 217,866,452 | 822,990,522 |
| 2021/04/01 | 3.840 | 3.870 | 3.690 | 3.730 | 363,871,088 | 1,376,342,390 |
| 2021/03/01 | 3.930 | 3.970 | 3.760 | 3.820 | 514,346,699 | 1,990,521,725 |
| 2021/02/01 | 3.590 | 4.070 | 3.520 | 3.890 | 450,674,726 | 1,697,917,030 |
| 2021/01/04 | 3.330 | 4.130 | 3.210 | 3.590 | 1,711,747,132 | 6,102,378,525 |
| 2020/12/01 | 4.030 | 4.100 | 3.310 | 3.350 | 1,217,786,151 | 4,502,764,293 |
| 2020/11/02 | 4.060 | 4.650 | 4.000 | 4.020 | 535,548,802 | 2,239,932,864 |
| 2020/10/05 | 4.050 | 4.180 | 3.970 | 4.050 | 308,420,048 | 1,252,956,445 |
| 2020/09/01 | 4.360 | 4.370 | 3.990 | 4.050 | 368,182,497 | 1,543,605,118 |
| 2020/08/03 | 4.510 | 4.800 | 4.340 | 4.350 | 323,753,462 | 1,456,890,579 |
| 2020/07/02 | 4.370 | 5.240 | 4.370 | 4.510 | 421,937,899 | 1,950,407,938 |
| 2020/06/01 | 5.000 | 5.120 | 4.320 | 4.370 | 492,538,866 | 2,316,164,017 |
| 2020/05/04 | 5.040 | 5.150 | 4.560 | 4.930 | 413,545,170 | 2,034,642,236 |
| 2020/04/01 | 5.330 | 5.490 | 4.990 | 5.190 | 299,750,688 | 1,573,691,112 |
| 2020/03/02 | 5.790 | 6.400 | 4.730 | 5.400 | 723,331,501 | 4,036,189,775 |
| 2020/02/03 | 5.560 | 5.980 | 5.400 | 5.810 | 390,390,750 | 2,220,347,390 |
| 2020/01/02 | 6.400 | 6.630 | 5.510 | 5.520 | 363,485,493 | 2,186,365,240 |
| 2019/12/02 | 6.100 | 6.400 | 5.880 | 6.350 | 302,099,724 | 1,867,731,543 |
| 2019/11/01 | 5.950 | 6.400 | 5.900 | 6.090 | 292,018,827 | 1,776,934,562 |
| 2019/10/02 | 6.110 | 6.270 | 5.950 | 5.970 | 240,793,213 | 1,462,818,768 |
| 2019/09/02 | 6.160 | 6.770 | 5.990 | 6.130 | 341,833,861 | 2,140,734,554 |
| 2019/08/01 | 6.520 | 6.630 | 5.800 | 6.080 | 281,223,648 | 1,759,756,977 |
| 2019/07/02 | 7.080 | 7.080 | 6.560 | 6.640 | 243,730,390 | 1,667,115,867 |
| 2019/06/03 | 6.990 | 7.470 | 6.880 | 6.990 | 261,927,456 | 1,855,101,207 |
| 2019/05/02 | 7.510 | 7.590 | 6.810 | 6.970 | 305,942,171 | 2,208,902,474 |
| 2019/04/01 | 8.300 | 8.460 | 7.510 | 7.550 | 369,650,796 | 2,940,572,082 |
| 2019/03/01 | 8.450 | 8.780 | 8.020 | 8.120 | 339,867,978 | 2,835,348,606 |
| 2019/02/01 | 7.940 | 8.870 | 7.850 | 8.460 | 341,096,645 | 2,824,280,220 |
| 2019/01/02 | 7.400 | 7.950 | 7.140 | 7.850 | 297,892,810 | 2,259,516,963 |
| 2018/12/03 | 7.770 | 7.900 | 7.250 | 7.400 | 222,901,776 | 1,689,595,462 |
| 2018/11/01 | 7.390 | 7.970 | 7.350 | 7.600 | 303,510,728 | 2,299,852,541 |