日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.350 | 4.550 | 4.270 | 4.390 | 3,742,060 | 16,427,643 |
| 2026/03/02 | 5.000 | 5.040 | 4.240 | 4.310 | 124,486,618 | 578,551,557 |
| 2026/02/02 | 4.840 | 5.200 | 4.660 | 5.100 | 80,753,016 | 399,727,429 |
| 2026/01/02 | 4.610 | 5.070 | 4.490 | 4.840 | 131,401,557 | 624,485,899 |
| 2025/12/01 | 4.680 | 4.940 | 4.330 | 4.570 | 97,254,545 | 450,288,543 |
| 2025/11/03 | 4.740 | 5.290 | 4.670 | 4.770 | 92,859,789 | 451,995,022 |
| 2025/10/02 | 4.320 | 4.920 | 4.190 | 4.740 | 135,859,743 | 617,142,882 |
| 2025/09/01 | 4.780 | 4.960 | 4.190 | 4.310 | 109,743,979 | 500,432,544 |
| 2025/08/01 | 4.420 | 5.000 | 4.330 | 4.720 | 129,281,177 | 596,955,834 |
| 2025/07/02 | 4.340 | 4.730 | 4.190 | 4.430 | 196,562,926 | 869,299,540 |
| 2025/06/02 | 4.160 | 4.440 | 3.940 | 4.310 | 126,492,569 | 532,849,946 |
| 2025/05/02 | 4.150 | 4.570 | 4.050 | 4.160 | 161,623,790 | 684,072,691 |
| 2025/04/01 | 4.500 | 4.660 | 3.330 | 4.120 | 256,500,598 | 1,065,118,733 |
| 2025/03/03 | 4.670 | 5.130 | 4.470 | 4.490 | 206,324,656 | 967,662,636 |
| 2025/02/03 | 4.680 | 5.020 | 4.220 | 4.640 | 382,904,896 | 1,776,678,717 |
| 2025/01/02 | 4.900 | 4.900 | 4.360 | 4.720 | 90,529,114 | 427,297,418 |
| 2024/12/02 | 4.900 | 5.250 | 4.580 | 4.810 | 133,243,929 | 650,896,593 |
| 2024/11/01 | 5.600 | 5.930 | 4.420 | 4.850 | 177,630,143 | 923,676,743 |
| 2024/10/02 | 6.340 | 6.970 | 5.120 | 5.640 | 307,555,291 | 1,850,713,963 |
| 2024/09/02 | 4.620 | 6.520 | 3.990 | 6.460 | 230,698,254 | 1,245,193,825 |
| 2024/08/01 | 4.660 | 4.820 | 4.210 | 4.630 | 103,540,096 | 474,213,639 |
| 2024/07/02 | 5.290 | 5.410 | 4.340 | 4.620 | 151,315,536 | 743,715,859 |
| 2024/06/03 | 6.520 | 6.720 | 5.300 | 5.360 | 125,500,207 | 749,863,736 |
| 2024/05/02 | 5.850 | 7.840 | 5.730 | 6.500 | 217,783,560 | 1,411,237,468 |
| 2024/04/02 | 5.560 | 5.850 | 4.970 | 5.730 | 130,528,093 | 721,494,034 |
| 2024/03/01 | 5.040 | 5.700 | 4.830 | 5.520 | 109,405,817 | 576,842,170 |
| 2024/02/01 | 4.930 | 5.300 | 4.340 | 5.090 | 112,562,044 | 553,242,446 |
| 2024/01/02 | 5.160 | 5.360 | 4.480 | 4.860 | 114,969,336 | 570,822,753 |
| 2023/12/01 | 5.230 | 5.350 | 4.840 | 5.350 | 119,981,969 | 623,006,374 |
| 2023/11/01 | 4.950 | 5.720 | 4.810 | 5.230 | 160,304,903 | 829,978,635 |
| 2023/10/03 | 5.480 | 5.480 | 4.650 | 4.860 | 104,378,884 | 534,158,938 |
| 2023/09/01 | 6.000 | 6.300 | 5.230 | 5.500 | 123,742,061 | 712,444,916 |
| 2023/08/01 | 6.730 | 6.950 | 5.460 | 5.700 | 146,894,092 | 912,212,311 |
| 2023/07/03 | 5.300 | 7.160 | 5.120 | 6.720 | 172,361,174 | 1,047,094,132 |
| 2023/06/01 | 5.000 | 5.610 | 4.770 | 5.230 | 216,119,651 | 1,113,556,501 |
| 2023/05/02 | 6.720 | 6.760 | 4.990 | 5.130 | 215,776,905 | 1,273,083,739 |
| 2023/04/03 | 6.470 | 7.090 | 6.270 | 6.580 | 112,238,783 | 741,056,564 |
| 2023/03/01 | 8.020 | 8.680 | 6.410 | 6.470 | 204,857,459 | 1,514,920,909 |
| 2023/02/01 | 9.040 | 9.390 | 7.780 | 8.020 | 132,442,131 | 1,133,373,536 |
| 2023/01/03 | 7.680 | 10.180 | 7.460 | 9.040 | 108,490,664 | 931,934,803 |
| 2022/12/01 | 7.260 | 8.500 | 7.250 | 7.770 | 203,478,709 | 1,565,768,665 |
| 2022/11/01 | 4.390 | 7.440 | 4.330 | 7.110 | 277,725,892 | 1,615,670,376 |
| 2022/10/03 | 5.000 | 5.430 | 4.350 | 4.380 | 117,172,016 | 561,253,956 |
| 2022/09/01 | 6.150 | 6.280 | 4.860 | 5.000 | 116,207,461 | 647,566,076 |
| 2022/08/01 | 6.150 | 6.480 | 5.760 | 6.220 | 173,453,979 | 1,067,175,605 |
| 2022/07/04 | 8.480 | 8.500 | 5.800 | 6.150 | 248,381,136 | 1,796,416,566 |
| 2022/06/01 | 7.820 | 8.670 | 6.970 | 8.480 | 221,725,891 | 1,770,481,239 |
| 2022/05/03 | 7.470 | 8.160 | 6.590 | 7.800 | 211,456,664 | 1,586,982,263 |
| 2022/04/01 | 8.300 | 8.850 | 6.560 | 7.470 | 214,987,338 | 1,675,826,299 |
| 2022/03/01 | 9.300 | 9.950 | 6.960 | 8.590 | 348,160,420 | 3,028,995,654 |
| 2022/02/04 | 11.980 | 12.480 | 8.930 | 9.150 | 214,634,665 | 2,282,639,662 |
| 2022/01/03 | 12.000 | 14.420 | 10.220 | 11.980 | 277,921,294 | 3,378,133,328 |
| 2021/12/01 | 12.520 | 13.540 | 11.180 | 12.080 | 296,921,120 | 3,661,037,409 |
| 2021/11/01 | 12.120 | 14.580 | 11.020 | 12.320 | 281,592,925 | 3,522,727,491 |
| 2021/10/04 | 11.300 | 12.800 | 9.710 | 12.100 | 220,055,106 | 2,525,682,479 |
| 2021/09/01 | 14.560 | 15.300 | 10.840 | 11.480 | 201,579,829 | 2,629,608,869 |
| 2021/08/02 | 15.580 | 17.360 | 13.600 | 14.540 | 171,294,156 | 2,615,661,762 |
| 2021/07/02 | 18.580 | 18.980 | 13.200 | 15.580 | 331,709,752 | 5,501,406,236 |
| 2021/06/01 | 18.800 | 20.400 | 18.020 | 18.660 | 212,230,424 | 4,026,011,143 |
| 2021/05/03 | 16.420 | 18.700 | 14.880 | 18.460 | 243,641,038 | 4,169,916,365 |
| 2021/04/01 | 16.140 | 17.740 | 15.340 | 16.340 | 159,359,592 | 2,611,903,712 |
| 2021/03/01 | 17.000 | 18.140 | 13.760 | 16.120 | 409,217,013 | 6,651,822,546 |
| 2021/02/01 | 17.200 | 22.750 | 16.300 | 17.000 | 299,536,455 | 5,485,261,332 |
| 2021/01/04 | 16.820 | 19.200 | 15.220 | 17.200 | 371,265,758 | 6,352,357,119 |
| 2020/12/01 | 14.000 | 17.420 | 13.380 | 16.820 | 224,450,817 | 3,457,664,835 |
| 2020/11/02 | 10.900 | 15.580 | 10.900 | 14.280 | 271,462,285 | 3,505,935,410 |
| 2020/10/05 | 10.640 | 11.460 | 10.000 | 10.720 | 152,382,527 | 1,631,254,951 |
| 2020/09/01 | 10.800 | 12.020 | 9.600 | 10.260 | 245,522,235 | 2,619,722,247 |
| 2020/08/03 | 9.190 | 11.000 | 8.780 | 10.840 | 233,099,101 | 2,319,918,802 |
| 2020/07/02 | 7.370 | 9.560 | 7.360 | 8.800 | 475,503,225 | 3,933,600,428 |
| 2020/06/01 | 6.230 | 7.700 | 6.120 | 7.410 | 194,502,952 | 1,335,262,765 |
| 2020/05/04 | 4.400 | 6.430 | 4.160 | 6.030 | 250,341,281 | 1,315,543,431 |
| 2020/04/01 | 4.250 | 4.760 | 4.020 | 4.470 | 117,188,560 | 512,699,950 |
| 2020/03/02 | 5.620 | 5.830 | 3.620 | 4.250 | 302,661,967 | 1,461,857,300 |
| 2020/02/03 | 5.490 | 6.450 | 5.320 | 5.630 | 165,054,835 | 944,526,293 |
| 2020/01/02 | 5.490 | 6.700 | 5.400 | 5.440 | 202,947,738 | 1,168,471,601 |
| 2019/12/02 | 5.850 | 5.880 | 5.260 | 5.550 | 186,169,008 | 1,049,062,360 |
| 2019/11/01 | 5.450 | 6.000 | 5.230 | 5.650 | 191,630,707 | 1,069,778,421 |
| 2019/10/02 | 4.770 | 5.500 | 4.650 | 5.350 | 137,485,116 | 696,705,825 |
| 2019/09/02 | 3.590 | 4.990 | 3.450 | 4.890 | 219,356,856 | 927,879,500 |
| 2019/08/01 | 3.800 | 3.840 | 3.280 | 3.590 | 178,751,908 | 648,422,546 |
| 2019/07/02 | 3.630 | 3.910 | 3.380 | 3.800 | 126,227,358 | 464,516,677 |
| 2019/06/03 | 3.120 | 3.850 | 3.000 | 3.440 | 257,298,700 | 862,593,891 |
| 2019/05/02 | 4.100 | 4.250 | 3.080 | 3.120 | 270,206,675 | 982,876,780 |
| 2019/04/01 | 4.600 | 5.010 | 4.000 | 4.040 | 248,023,046 | 1,094,401,690 |
| 2019/03/01 | 4.450 | 4.880 | 4.060 | 4.600 | 266,112,906 | 1,196,842,794 |
| 2019/02/01 | 3.690 | 4.610 | 3.590 | 4.420 | 214,784,126 | 875,782,273 |
| 2019/01/02 | 3.160 | 4.040 | 2.790 | 3.690 | 301,018,374 | 1,029,482,839 |
| 2018/12/03 | 3.500 | 3.730 | 3.060 | 3.150 | 110,018,260 | 369,661,353 |
| 2018/11/01 | 3.650 | 4.090 | 3.110 | 3.400 | 285,183,160 | 1,015,965,007 |