日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.420 | 4.450 | 4.180 | 4.190 | 33,477,498 | 144,288,016 |
| 2026/03/02 | 4.870 | 4.990 | 4.160 | 4.370 | 621,942,305 | 2,859,379,747 |
| 2026/02/02 | 4.910 | 5.180 | 4.620 | 5.010 | 621,579,733 | 3,064,388,083 |
| 2026/01/05 | 4.610 | 5.040 | 4.600 | 4.970 | 541,313,312 | 2,601,010,464 |
| 2025/12/01 | 4.760 | 4.800 | 4.370 | 4.600 | 323,092,993 | 1,496,728,290 |
| 2025/11/03 | 4.790 | 5.070 | 4.590 | 4.800 | 462,633,127 | 2,226,421,923 |
| 2025/10/09 | 4.840 | 5.010 | 4.660 | 4.740 | 376,450,664 | 1,811,668,820 |
| 2025/09/01 | 5.110 | 5.240 | 4.770 | 4.850 | 646,593,764 | 3,228,119,366 |
| 2025/08/01 | 6.150 | 6.180 | 5.010 | 5.110 | 1,618,575,637 | 9,084,255,762 |
| 2025/07/01 | 4.580 | 7.020 | 4.530 | 6.320 | 2,230,209,394 | 12,517,050,223 |
| 2025/06/03 | 4.700 | 4.820 | 4.390 | 4.600 | 592,387,758 | 2,741,274,350 |
| 2025/05/06 | 4.720 | 5.150 | 4.640 | 4.800 | 870,280,920 | 4,201,281,141 |
| 2025/04/01 | 4.450 | 5.280 | 3.960 | 4.700 | 1,153,703,457 | 5,304,151,643 |
| 2025/03/03 | 4.390 | 4.860 | 4.340 | 4.490 | 400,443,960 | 1,810,006,699 |
| 2025/02/05 | 4.160 | 5.210 | 4.150 | 4.380 | 580,340,571 | 2,597,024,055 |
| 2025/01/02 | 4.080 | 4.350 | 3.650 | 4.170 | 213,983,391 | 869,307,525 |
| 2024/12/02 | 4.340 | 4.820 | 4.050 | 4.070 | 525,851,392 | 2,271,678,013 |
| 2024/11/01 | 4.210 | 4.710 | 4.000 | 4.330 | 530,366,679 | 2,287,206,303 |
| 2024/10/07 | 3.570 | 4.580 | 3.520 | 4.230 | 648,079,211 | 2,576,114,863 |
| 2024/09/02 | 3.250 | 3.970 | 2.920 | 3.920 | 229,530,522 | 806,799,784 |
| 2024/08/01 | 3.440 | 3.490 | 3.030 | 3.250 | 233,971,977 | 772,692,454 |
| 2024/07/01 | 3.280 | 3.830 | 3.170 | 3.450 | 421,444,838 | 1,446,609,406 |
| 2024/06/03 | 3.650 | 3.670 | 3.150 | 3.300 | 259,000,039 | 891,607,634 |
| 2024/05/06 | 3.940 | 4.060 | 3.620 | 3.650 | 160,164,349 | 611,427,402 |
| 2024/04/01 | 4.110 | 4.230 | 3.460 | 3.900 | 186,708,740 | 732,831,804 |
| 2024/03/01 | 3.950 | 4.340 | 3.870 | 4.100 | 189,501,440 | 770,323,353 |
| 2024/02/01 | 4.070 | 4.160 | 3.160 | 3.950 | 189,544,296 | 726,902,375 |
| 2024/01/02 | 4.740 | 4.870 | 4.060 | 4.070 | 158,587,750 | 703,336,671 |
| 2023/12/01 | 4.930 | 5.020 | 4.610 | 4.760 | 141,858,842 | 685,178,206 |
| 2023/11/01 | 4.870 | 5.040 | 4.770 | 4.930 | 208,950,313 | 1,024,378,909 |
| 2023/10/09 | 4.910 | 5.560 | 4.520 | 4.860 | 277,292,300 | 1,376,063,038 |
| 2023/09/01 | 5.050 | 5.050 | 4.830 | 4.910 | 102,514,542 | 508,472,128 |
| 2023/08/01 | 5.320 | 5.440 | 4.870 | 5.040 | 274,213,206 | 1,416,996,742 |
| 2023/07/03 | 4.990 | 5.350 | 4.940 | 5.350 | 180,300,793 | 929,901,339 |
| 2023/06/01 | 4.950 | 5.160 | 4.790 | 4.970 | 177,023,356 | 879,363,520 |
| 2023/05/04 | 5.160 | 5.650 | 4.890 | 4.960 | 305,736,745 | 1,579,130,287 |
| 2023/04/03 | 4.820 | 5.300 | 4.640 | 5.160 | 263,033,162 | 1,309,905,146 |
| 2023/03/01 | 4.980 | 5.030 | 4.730 | 4.830 | 259,104,551 | 1,267,669,015 |
| 2023/02/01 | 4.810 | 5.060 | 4.770 | 4.980 | 250,850,284 | 1,230,420,643 |
| 2023/01/03 | 4.480 | 4.830 | 4.450 | 4.810 | 128,390,264 | 596,051,800 |
| 2022/12/01 | 4.800 | 5.060 | 4.430 | 4.470 | 257,207,807 | 1,206,304,614 |
| 2022/11/01 | 4.460 | 4.870 | 4.450 | 4.770 | 279,173,931 | 1,294,669,105 |
| 2022/10/10 | 4.610 | 4.960 | 4.360 | 4.460 | 177,673,407 | 816,853,488 |
| 2022/09/01 | 5.350 | 5.520 | 4.600 | 4.610 | 340,341,368 | 1,708,513,667 |
| 2022/08/01 | 5.160 | 5.880 | 4.830 | 5.310 | 556,545,439 | 2,946,908,099 |
| 2022/07/01 | 5.530 | 5.690 | 5.170 | 5.180 | 255,318,247 | 1,376,803,646 |
| 2022/06/01 | 5.500 | 5.940 | 5.190 | 5.530 | 395,472,081 | 2,190,915,328 |
| 2022/05/05 | 5.040 | 5.670 | 4.880 | 5.530 | 487,333,122 | 2,573,118,884 |
| 2022/04/01 | 5.770 | 6.140 | 4.770 | 5.040 | 735,390,708 | 3,993,171,544 |
| 2022/03/01 | 5.810 | 5.960 | 5.200 | 5.650 | 507,326,033 | 2,868,928,716 |
| 2022/02/07 | 5.710 | 6.920 | 5.670 | 5.810 | 682,890,107 | 4,116,120,119 |
| 2022/01/04 | 5.970 | 6.470 | 5.400 | 5.660 | 681,486,276 | 4,003,731,871 |
| 2021/12/01 | 5.330 | 6.230 | 5.290 | 5.900 | 707,574,126 | 4,024,327,841 |
| 2021/11/01 | 5.010 | 5.490 | 4.970 | 5.360 | 304,110,721 | 1,583,656,579 |
| 2021/10/08 | 5.170 | 5.340 | 4.890 | 5.010 | 151,559,668 | 773,333,205 |
| 2021/09/01 | 5.170 | 5.710 | 5.010 | 5.140 | 487,160,020 | 2,561,243,805 |
| 2021/08/02 | 5.040 | 5.880 | 4.960 | 5.190 | 508,104,919 | 2,676,442,660 |
| 2021/07/01 | 5.230 | 5.980 | 4.920 | 5.080 | 609,575,590 | 3,232,274,565 |
| 2021/06/01 | 5.030 | 5.860 | 4.780 | 5.230 | 479,514,335 | 2,505,462,400 |
| 2021/05/06 | 4.880 | 5.450 | 4.830 | 5.000 | 233,990,437 | 1,179,311,802 |
| 2021/04/01 | 5.280 | 5.470 | 4.780 | 4.880 | 239,934,564 | 1,224,266,112 |
| 2021/03/01 | 5.050 | 5.540 | 4.960 | 5.260 | 398,042,469 | 2,070,815,944 |
| 2021/02/01 | 4.780 | 5.180 | 4.400 | 5.110 | 152,635,905 | 742,955,267 |
| 2021/01/04 | 5.400 | 5.550 | 4.690 | 4.760 | 282,230,697 | 1,439,376,554 |
| 2020/12/01 | 5.430 | 5.740 | 5.150 | 5.450 | 424,624,703 | 2,311,019,946 |
| 2020/11/02 | 5.560 | 6.040 | 5.340 | 5.450 | 520,527,172 | 2,913,650,845 |
| 2020/10/09 | 5.290 | 6.390 | 5.270 | 5.610 | 523,244,335 | 2,951,098,049 |
| 2020/09/01 | 6.350 | 7.050 | 5.150 | 5.190 | 1,117,298,749 | 6,631,168,075 |
| 2020/08/03 | 4.830 | 6.780 | 4.610 | 6.020 | 1,221,290,173 | 6,790,373,361 |
| 2020/07/01 | 4.410 | 5.480 | 4.360 | 4.830 | 542,060,952 | 2,585,630,741 |
| 2020/06/01 | 4.430 | 4.940 | 4.350 | 4.390 | 249,348,919 | 1,128,927,230 |
| 2020/05/06 | 4.590 | 4.970 | 4.390 | 4.420 | 166,960,415 | 766,765,705 |
| 2020/04/01 | 4.950 | 5.170 | 4.450 | 4.650 | 378,504,023 | 1,818,711,830 |
| 2020/03/02 | 4.810 | 5.690 | 4.540 | 5.010 | 658,912,284 | 3,302,797,823 |
| 2020/02/03 | 4.570 | 5.610 | 4.120 | 4.720 | 488,499,669 | 2,322,815,926 |
| 2020/01/02 | 5.310 | 5.790 | 5.040 | 5.080 | 273,729,657 | 1,452,135,830 |
| 2019/12/02 | 5.130 | 5.680 | 5.090 | 5.300 | 209,281,188 | 1,109,190,296 |
| 2019/11/01 | 5.150 | 5.350 | 4.880 | 5.090 | 147,136,606 | 752,971,581 |
| 2019/10/08 | 5.070 | 5.540 | 4.980 | 5.130 | 155,843,273 | 807,268,154 |
| 2019/09/02 | 5.140 | 6.180 | 5.040 | 5.070 | 352,979,885 | 1,891,089,733 |
| 2019/08/01 | 5.330 | 5.620 | 4.630 | 5.130 | 316,397,367 | 1,638,147,367 |
| 2019/07/01 | 6.050 | 6.320 | 5.310 | 5.320 | 235,329,675 | 1,353,145,631 |
| 2019/06/03 | 6.270 | 6.420 | 5.620 | 5.910 | 254,869,837 | 1,543,236,863 |
| 2019/05/06 | 7.880 | 7.930 | 5.910 | 6.360 | 282,012,449 | 1,979,727,391 |
| 2019/04/01 | 6.550 | 9.050 | 6.430 | 8.080 | 417,742,647 | 3,144,557,775 |
| 2019/03/01 | 5.880 | 6.830 | 5.800 | 6.470 | 296,937,386 | 1,854,373,975 |
| 2019/02/01 | 4.270 | 5.950 | 4.270 | 5.900 | 308,200,564 | 1,571,052,374 |
| 2019/01/02 | 4.200 | 4.920 | 3.970 | 4.290 | 216,665,446 | 941,411,362 |
| 2018/12/03 | 4.280 | 4.610 | 4.120 | 4.150 | 161,146,975 | 691,320,522 |
| 2018/11/01 | 4.100 | 4.630 | 4.100 | 4.190 | 186,192,380 | 792,248,576 |