日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.300 | 4.320 | 3.920 | 3.930 | 44,801,915 | 184,471,885 |
| 2026/03/02 | 4.900 | 4.950 | 3.920 | 4.210 | 380,418,432 | 1,709,980,851 |
| 2026/02/02 | 4.690 | 5.060 | 4.610 | 4.960 | 240,203,305 | 1,160,181,963 |
| 2026/01/05 | 4.640 | 5.330 | 4.590 | 4.690 | 496,195,163 | 2,387,939,221 |
| 2025/12/01 | 5.290 | 5.330 | 4.360 | 4.610 | 404,799,752 | 1,982,506,785 |
| 2025/11/03 | 4.900 | 5.440 | 4.870 | 5.310 | 424,550,992 | 2,177,946,588 |
| 2025/10/09 | 4.720 | 5.100 | 4.350 | 4.900 | 322,476,506 | 1,537,406,742 |
| 2025/09/01 | 5.130 | 5.270 | 4.460 | 4.710 | 440,612,548 | 2,155,696,891 |
| 2025/08/01 | 5.070 | 5.650 | 5.000 | 5.120 | 435,303,227 | 2,267,929,812 |
| 2025/07/01 | 4.880 | 5.240 | 4.820 | 5.050 | 400,380,012 | 2,000,899,109 |
| 2025/06/03 | 4.400 | 4.920 | 4.400 | 4.880 | 359,191,378 | 1,670,239,907 |
| 2025/05/06 | 4.340 | 4.620 | 4.320 | 4.430 | 300,141,842 | 1,328,878,005 |
| 2025/04/01 | 4.510 | 4.650 | 3.430 | 4.300 | 346,197,671 | 1,461,819,665 |
| 2025/03/03 | 4.980 | 5.600 | 4.350 | 4.490 | 591,799,182 | 2,873,185,028 |
| 2025/02/05 | 3.920 | 5.830 | 3.880 | 4.950 | 936,097,625 | 4,348,173,468 |
| 2025/01/02 | 3.980 | 4.070 | 3.430 | 3.850 | 290,397,445 | 1,112,948,207 |
| 2024/12/02 | 4.800 | 5.260 | 3.960 | 3.980 | 658,722,699 | 2,964,252,145 |
| 2024/11/01 | 4.530 | 5.110 | 4.130 | 4.830 | 744,026,867 | 3,459,724,931 |
| 2024/10/08 | 4.800 | 4.800 | 3.700 | 4.550 | 543,336,829 | 2,424,640,599 |
| 2024/09/02 | 3.180 | 4.150 | 2.980 | 4.050 | 251,392,489 | 902,499,035 |
| 2024/08/01 | 3.290 | 3.510 | 2.860 | 3.190 | 299,163,524 | 961,062,820 |
| 2024/07/01 | 3.270 | 3.440 | 2.820 | 3.310 | 294,777,924 | 946,237,136 |
| 2024/06/03 | 3.710 | 3.760 | 3.030 | 3.270 | 239,229,866 | 823,548,813 |
| 2024/05/06 | 3.790 | 4.330 | 3.520 | 3.720 | 630,116,784 | 2,419,648,450 |
| 2024/04/01 | 4.280 | 4.880 | 3.060 | 3.780 | 795,655,620 | 3,182,622,480 |
| 2024/03/01 | 3.570 | 4.450 | 3.480 | 4.180 | 762,637,191 | 2,989,537,788 |
| 2024/02/01 | 3.610 | 3.910 | 2.410 | 3.550 | 485,741,271 | 1,636,948,083 |
| 2024/01/02 | 4.650 | 4.720 | 3.580 | 3.610 | 295,151,569 | 1,221,927,495 |
| 2023/12/01 | 4.800 | 5.080 | 4.360 | 4.630 | 354,666,894 | 1,673,141,072 |
| 2023/11/01 | 4.530 | 5.160 | 4.510 | 4.780 | 560,683,494 | 2,660,443,179 |
| 2023/10/09 | 4.690 | 5.440 | 4.230 | 4.530 | 712,848,693 | 3,366,427,952 |
| 2023/09/01 | 4.450 | 4.960 | 4.170 | 4.680 | 642,286,284 | 2,932,036,886 |
| 2023/08/01 | 4.380 | 4.540 | 3.990 | 4.420 | 473,080,193 | 2,049,619,936 |
| 2023/07/03 | 4.310 | 4.560 | 4.040 | 4.390 | 248,691,224 | 1,075,589,543 |
| 2023/06/01 | 4.370 | 4.550 | 4.050 | 4.310 | 238,868,785 | 1,031,913,151 |
| 2023/05/04 | 4.050 | 4.430 | 3.850 | 4.380 | 238,097,155 | 994,650,865 |
| 2023/04/03 | 4.440 | 4.680 | 3.620 | 4.110 | 335,470,443 | 1,413,169,241 |
| 2023/03/01 | 4.070 | 4.680 | 4.050 | 4.450 | 357,852,612 | 1,543,239,389 |
| 2023/02/01 | 3.960 | 4.430 | 3.930 | 4.080 | 253,239,111 | 1,038,280,355 |
| 2023/01/03 | 3.760 | 4.030 | 3.730 | 3.960 | 154,045,524 | 596,156,177 |
| 2022/12/01 | 3.720 | 4.680 | 3.600 | 3.750 | 411,463,759 | 1,620,138,551 |
| 2022/11/01 | 3.830 | 4.110 | 3.570 | 3.700 | 255,211,813 | 970,442,918 |
| 2022/10/10 | 3.230 | 3.810 | 3.080 | 3.750 | 162,077,579 | 562,004,005 |
| 2022/09/01 | 3.660 | 3.860 | 3.200 | 3.230 | 159,849,120 | 557,473,806 |
| 2022/08/01 | 3.880 | 4.170 | 3.640 | 3.650 | 267,099,087 | 1,024,324,998 |
| 2022/07/01 | 3.760 | 3.990 | 3.500 | 3.900 | 219,877,247 | 832,785,073 |
| 2022/06/01 | 3.580 | 3.860 | 3.430 | 3.760 | 267,093,629 | 976,894,948 |
| 2022/05/05 | 3.350 | 3.700 | 3.220 | 3.590 | 274,935,138 | 952,650,253 |
| 2022/04/01 | 4.500 | 4.520 | 2.940 | 3.310 | 465,782,019 | 1,778,122,857 |
| 2022/03/01 | 4.150 | 6.450 | 3.840 | 4.560 | 1,343,728,398 | 6,382,709,890 |
| 2022/02/07 | 3.950 | 4.460 | 3.740 | 4.120 | 275,573,923 | 1,120,896,931 |
| 2022/01/04 | 4.230 | 4.540 | 3.660 | 3.830 | 352,345,768 | 1,432,285,546 |
| 2021/12/01 | 3.960 | 4.280 | 3.760 | 4.220 | 213,397,893 | 865,328,456 |
| 2021/11/01 | 3.450 | 4.040 | 3.340 | 3.950 | 139,399,940 | 515,082,778 |
| 2021/10/08 | 3.860 | 4.150 | 3.290 | 3.440 | 86,138,259 | 317,419,484 |
| 2021/09/01 | 3.870 | 4.300 | 3.680 | 3.840 | 147,501,314 | 578,573,904 |
| 2021/08/02 | 4.110 | 4.460 | 3.800 | 3.850 | 178,421,936 | 723,500,950 |
| 2021/07/01 | 4.160 | 4.930 | 3.780 | 4.130 | 290,309,440 | 1,233,815,120 |
| 2021/06/01 | 3.910 | 4.620 | 3.800 | 4.160 | 306,652,171 | 1,264,173,574 |
| 2021/05/06 | 3.530 | 4.180 | 3.500 | 3.900 | 158,660,371 | 599,339,551 |
| 2021/04/01 | 3.550 | 3.890 | 3.480 | 3.530 | 138,948,052 | 501,949,837 |
| 2021/03/01 | 3.640 | 3.880 | 3.460 | 3.550 | 162,967,970 | 591,981,151 |
| 2021/02/01 | 3.430 | 3.740 | 3.070 | 3.640 | 112,212,938 | 389,378,894 |
| 2021/01/04 | 4.210 | 4.330 | 3.370 | 3.480 | 197,193,850 | 758,703,337 |
| 2020/12/01 | 4.800 | 5.000 | 4.040 | 4.230 | 192,869,461 | 871,287,790 |
| 2020/11/02 | 5.300 | 5.930 | 4.730 | 4.800 | 345,136,575 | 1,791,258,824 |
| 2020/10/09 | 5.040 | 5.750 | 5.030 | 5.320 | 245,672,123 | 1,298,377,170 |
| 2020/09/01 | 5.120 | 6.770 | 4.820 | 4.960 | 727,433,390 | 3,940,870,390 |
| 2020/08/03 | 4.550 | 5.470 | 4.550 | 5.080 | 370,287,846 | 1,819,039,043 |
| 2020/07/01 | 4.480 | 5.090 | 4.350 | 4.530 | 254,544,655 | 1,174,087,221 |
| 2020/06/01 | 4.380 | 4.920 | 4.300 | 4.420 | 151,832,163 | 684,003,894 |
| 2020/05/06 | 4.400 | 4.640 | 4.140 | 4.320 | 107,793,257 | 471,595,499 |
| 2020/04/01 | 4.340 | 5.370 | 4.160 | 4.450 | 369,933,473 | 1,694,295,306 |
| 2020/03/02 | 5.910 | 6.180 | 4.300 | 4.310 | 500,891,613 | 2,592,114,097 |
| 2020/02/03 | 3.700 | 6.490 | 3.700 | 5.740 | 1,345,381,337 | 6,602,458,911 |
| 2020/01/02 | 4.450 | 4.770 | 4.070 | 4.110 | 138,307,927 | 601,639,482 |
| 2019/12/02 | 4.240 | 4.610 | 4.150 | 4.440 | 128,230,160 | 559,083,497 |
| 2019/11/01 | 4.510 | 4.710 | 4.100 | 4.190 | 132,463,822 | 579,860,380 |
| 2019/10/08 | 4.490 | 5.050 | 4.490 | 4.520 | 271,512,676 | 1,259,140,034 |
| 2019/09/02 | 4.450 | 5.260 | 4.420 | 4.610 | 387,107,046 | 1,813,596,510 |
| 2019/08/01 | 4.310 | 5.630 | 3.770 | 4.420 | 397,653,876 | 1,802,366,192 |
| 2019/07/01 | 4.280 | 4.440 | 4.010 | 4.370 | 160,020,128 | 684,086,047 |
| 2019/06/03 | 4.140 | 5.030 | 3.930 | 4.200 | 255,749,412 | 1,106,116,206 |
| 2019/05/06 | 4.370 | 4.970 | 3.920 | 4.180 | 308,908,330 | 1,346,840,318 |
| 2019/04/01 | 4.710 | 5.810 | 4.430 | 4.550 | 606,585,059 | 2,957,102,162 |
| 2019/03/01 | 4.380 | 5.760 | 4.200 | 4.680 | 704,264,358 | 3,348,777,022 |
| 2019/02/01 | 3.450 | 4.460 | 3.450 | 4.380 | 283,029,928 | 1,113,722,766 |
| 2019/01/02 | 3.850 | 4.130 | 3.260 | 3.470 | 332,715,075 | 1,223,559,688 |
| 2018/12/03 | 4.040 | 4.220 | 3.500 | 3.830 | 365,984,661 | 1,426,425,216 |
| 2018/11/01 | 3.170 | 5.290 | 3.130 | 3.900 | 932,624,801 | 3,611,589,541 |