日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.960 | 4.000 | 3.780 | 3.800 | 86,604,830 | 336,459,764 |
| 2026/03/02 | 4.150 | 4.320 | 3.750 | 3.890 | 1,171,219,881 | 4,717,088,070 |
| 2026/02/02 | 4.000 | 4.270 | 3.960 | 4.220 | 552,078,928 | 2,270,424,591 |
| 2026/01/05 | 3.920 | 4.160 | 3.910 | 4.030 | 704,263,493 | 2,820,575,289 |
| 2025/12/01 | 4.250 | 4.280 | 3.840 | 3.920 | 570,042,401 | 2,321,497,678 |
| 2025/11/03 | 4.370 | 4.560 | 4.210 | 4.270 | 629,013,443 | 2,737,781,010 |
| 2025/10/09 | 4.380 | 4.450 | 4.270 | 4.360 | 460,727,795 | 2,011,076,825 |
| 2025/09/01 | 4.530 | 4.550 | 4.250 | 4.370 | 700,130,442 | 3,098,077,205 |
| 2025/08/01 | 4.640 | 4.820 | 4.470 | 4.540 | 835,832,919 | 3,859,458,503 |
| 2025/07/01 | 4.500 | 4.900 | 4.460 | 4.630 | 1,068,705,442 | 4,940,090,905 |
| 2025/06/03 | 4.490 | 4.560 | 4.310 | 4.500 | 360,458,958 | 1,609,449,247 |
| 2025/05/06 | 4.470 | 4.720 | 4.360 | 4.550 | 417,846,681 | 1,890,756,231 |
| 2025/04/01 | 4.720 | 4.760 | 3.970 | 4.430 | 528,475,040 | 2,362,283,428 |
| 2025/03/03 | 4.790 | 5.050 | 4.630 | 4.700 | 723,660,558 | 3,468,143,224 |
| 2025/02/05 | 4.670 | 5.120 | 4.630 | 4.780 | 583,088,160 | 2,798,823,168 |
| 2025/01/02 | 5.070 | 5.120 | 4.480 | 4.620 | 487,606,338 | 2,351,481,565 |
| 2024/12/02 | 5.890 | 6.190 | 5.050 | 5.060 | 1,067,156,188 | 5,920,048,952 |
| 2024/11/01 | 5.030 | 6.740 | 4.890 | 5.860 | 2,673,539,531 | 15,052,027,559 |
| 2024/10/07 | 4.410 | 5.830 | 4.300 | 5.050 | 2,398,666,455 | 11,747,468,963 |
| 2024/09/02 | 3.490 | 4.930 | 3.100 | 4.870 | 995,665,632 | 4,079,739,927 |
| 2024/08/01 | 4.220 | 4.250 | 3.360 | 3.490 | 484,239,194 | 1,854,636,113 |
| 2024/07/01 | 4.210 | 4.410 | 3.980 | 4.230 | 490,156,284 | 2,062,332,564 |
| 2024/06/03 | 4.670 | 4.680 | 4.160 | 4.190 | 332,732,550 | 1,472,341,533 |
| 2024/05/06 | 4.960 | 4.980 | 4.660 | 4.680 | 373,035,358 | 1,798,030,425 |
| 2024/04/01 | 4.960 | 5.130 | 4.610 | 4.900 | 570,637,922 | 2,796,125,817 |
| 2024/03/01 | 5.070 | 5.220 | 4.780 | 4.940 | 547,822,973 | 2,740,484,422 |
| 2024/02/01 | 4.720 | 5.290 | 4.180 | 5.090 | 590,753,091 | 2,847,429,898 |
| 2024/01/02 | 4.990 | 5.170 | 4.450 | 4.770 | 434,970,453 | 2,107,431,844 |
| 2023/12/01 | 5.080 | 5.150 | 4.840 | 4.990 | 306,939,778 | 1,539,302,986 |
| 2023/11/01 | 5.080 | 5.220 | 5.020 | 5.080 | 405,896,030 | 2,070,069,753 |
| 2023/10/09 | 5.110 | 5.180 | 4.720 | 5.060 | 330,080,713 | 1,656,179,977 |
| 2023/09/01 | 5.320 | 5.430 | 5.050 | 5.130 | 411,623,251 | 2,153,818,660 |
| 2023/08/01 | 5.590 | 6.150 | 5.320 | 5.320 | 1,145,075,611 | 6,406,698,043 |
| 2023/07/03 | 5.360 | 5.600 | 5.170 | 5.590 | 337,360,647 | 1,831,868,313 |
| 2023/06/01 | 5.610 | 5.740 | 5.200 | 5.360 | 432,804,265 | 2,370,685,361 |
| 2023/05/04 | 5.480 | 6.550 | 5.350 | 5.570 | 948,656,835 | 5,442,918,590 |
| 2023/04/03 | 5.050 | 5.620 | 5.030 | 5.470 | 644,603,239 | 3,411,562,642 |
| 2023/03/01 | 5.030 | 5.350 | 4.900 | 5.050 | 632,735,257 | 3,215,876,943 |
| 2023/02/01 | 4.910 | 5.270 | 4.880 | 5.020 | 520,343,429 | 2,612,124,013 |
| 2023/01/03 | 4.730 | 4.910 | 4.630 | 4.900 | 247,887,977 | 1,188,003,129 |
| 2022/12/01 | 5.110 | 5.200 | 4.670 | 4.730 | 289,282,526 | 1,425,439,646 |
| 2022/11/01 | 4.750 | 5.260 | 4.710 | 5.100 | 390,081,978 | 1,932,856,200 |
| 2022/10/10 | 4.710 | 5.000 | 4.570 | 4.710 | 296,640,362 | 1,408,300,118 |
| 2022/09/01 | 5.510 | 5.810 | 4.690 | 4.720 | 474,498,510 | 2,459,088,528 |
| 2022/08/01 | 5.550 | 5.690 | 5.330 | 5.510 | 653,781,839 | 3,608,875,751 |
| 2022/07/01 | 5.220 | 5.940 | 4.870 | 5.560 | 873,414,982 | 4,714,257,365 |
| 2022/06/01 | 4.860 | 5.520 | 4.730 | 5.210 | 876,548,643 | 4,452,867,106 |
| 2022/05/05 | 4.690 | 4.930 | 4.440 | 4.880 | 670,750,540 | 3,176,003,806 |
| 2022/04/01 | 5.960 | 6.090 | 4.430 | 4.690 | 554,544,686 | 2,934,927,750 |
| 2022/03/01 | 6.670 | 6.740 | 5.570 | 6.000 | 550,779,092 | 3,439,615,429 |
| 2022/02/07 | 6.680 | 7.180 | 6.590 | 6.680 | 440,058,903 | 2,984,699,509 |
| 2022/01/04 | 7.190 | 7.550 | 6.530 | 6.590 | 579,470,010 | 4,036,008,619 |
| 2021/12/01 | 7.080 | 7.660 | 7.020 | 7.190 | 736,851,144 | 5,332,960,154 |
| 2021/11/01 | 7.000 | 7.290 | 6.770 | 7.070 | 502,422,117 | 3,533,283,537 |
| 2021/10/08 | 7.970 | 8.250 | 6.750 | 6.980 | 527,462,882 | 3,949,378,328 |
| 2021/09/01 | 7.510 | 8.880 | 7.510 | 7.770 | 1,412,465,343 | 11,183,194,353 |
| 2021/08/02 | 6.910 | 7.850 | 6.860 | 7.580 | 851,798,680 | 6,218,130,364 |
| 2021/07/01 | 7.320 | 7.510 | 6.680 | 6.920 | 604,192,830 | 4,294,300,539 |
| 2021/06/01 | 7.160 | 7.620 | 6.960 | 7.310 | 550,239,254 | 3,996,112,582 |
| 2021/05/06 | 7.030 | 7.300 | 6.890 | 7.190 | 363,652,197 | 2,582,839,729 |
| 2021/04/01 | 7.990 | 8.110 | 6.960 | 7.030 | 640,335,515 | 4,816,923,911 |
| 2021/03/01 | 7.690 | 8.240 | 7.330 | 8.030 | 1,005,722,613 | 7,867,265,140 |
| 2021/02/01 | 7.190 | 8.020 | 7.110 | 7.620 | 458,336,046 | 3,430,645,304 |
| 2021/01/04 | 7.600 | 7.880 | 6.840 | 7.230 | 790,621,699 | 5,840,717,801 |
| 2020/12/01 | 8.450 | 8.750 | 7.230 | 7.650 | 514,792,685 | 4,128,637,333 |
| 2020/11/02 | 7.770 | 8.760 | 7.710 | 8.430 | 717,143,493 | 5,857,269,479 |
| 2020/10/09 | 8.850 | 9.190 | 7.560 | 7.760 | 592,163,237 | 4,938,641,396 |
| 2020/09/01 | 9.750 | 10.740 | 8.620 | 8.700 | 1,375,954,542 | 13,006,210,308 |
| 2020/08/03 | 8.740 | 10.080 | 8.460 | 9.730 | 1,289,964,078 | 11,935,392,631 |
| 2020/07/01 | 8.120 | 10.170 | 8.050 | 8.580 | 1,767,919,483 | 15,433,937,086 |
| 2020/06/01 | 7.940 | 9.030 | 7.700 | 8.120 | 1,039,580,449 | 8,521,960,730 |
| 2020/05/06 | 9.760 | 10.270 | 7.880 | 7.940 | 628,685,983 | 5,634,598,122 |
| 2020/04/01 | 9.260 | 10.240 | 9.070 | 9.540 | 519,575,997 | 4,950,260,311 |
| 2020/03/02 | 10.110 | 11.820 | 8.980 | 9.220 | 1,098,417,280 | 11,019,871,361 |
| 2020/02/03 | 7.710 | 10.580 | 7.550 | 9.860 | 1,363,314,426 | 12,167,581,252 |
| 2020/01/02 | 7.700 | 9.130 | 7.630 | 8.570 | 896,821,568 | 7,405,504,097 |
| 2019/12/02 | 7.600 | 7.820 | 7.120 | 7.600 | 525,548,226 | 3,960,005,882 |
| 2019/11/01 | 7.700 | 8.090 | 7.190 | 7.510 | 561,310,602 | 4,278,590,063 |
| 2019/10/08 | 6.740 | 7.880 | 6.600 | 7.730 | 439,406,921 | 3,180,207,590 |
| 2019/09/02 | 6.380 | 7.550 | 6.370 | 6.710 | 550,567,695 | 3,717,708,360 |
| 2019/08/01 | 6.570 | 6.820 | 5.950 | 6.360 | 429,908,173 | 2,762,160,011 |
| 2019/07/01 | 8.000 | 8.200 | 6.340 | 6.600 | 521,298,304 | 3,797,658,144 |
| 2019/06/03 | 7.500 | 8.340 | 7.270 | 7.790 | 455,098,498 | 3,515,635,897 |
| 2019/05/06 | 9.050 | 9.280 | 7.270 | 7.580 | 440,812,521 | 3,656,539,861 |
| 2019/04/01 | 9.400 | 10.160 | 8.350 | 8.860 | 957,491,802 | 8,801,743,389 |
| 2019/03/01 | 9.550 | 10.720 | 8.990 | 9.380 | 1,326,427,875 | 12,813,293,272 |
| 2019/02/01 | 7.140 | 9.770 | 7.130 | 9.380 | 758,551,833 | 6,337,700,564 |
| 2019/01/02 | 7.900 | 8.320 | 7.040 | 7.100 | 692,900,795 | 5,259,117,034 |
| 2018/12/03 | 9.000 | 9.890 | 7.790 | 7.800 | 501,990,566 | 4,327,158,678 |
| 2018/11/01 | 8.290 | 10.350 | 8.290 | 8.730 | 759,513,262 | 6,771,060,730 |