日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.400 | 4.420 | 4.100 | 4.120 | 30,863,300 | 131,477,658 |
| 2026/03/02 | 4.800 | 4.850 | 4.080 | 4.330 | 308,359,681 | 1,392,243,959 |
| 2026/02/02 | 4.450 | 4.910 | 4.370 | 4.880 | 233,959,889 | 1,088,498,383 |
| 2026/01/05 | 4.230 | 4.850 | 4.160 | 4.530 | 543,978,400 | 2,416,624,042 |
| 2025/12/01 | 6.180 | 6.230 | 4.180 | 4.230 | 723,773,286 | 3,767,239,953 |
| 2025/11/03 | 5.780 | 7.320 | 5.660 | 6.190 | 1,120,490,338 | 6,989,058,483 |
| 2025/10/09 | 6.020 | 6.120 | 5.430 | 5.770 | 295,423,270 | 1,723,794,780 |
| 2025/09/01 | 5.840 | 6.860 | 5.830 | 6.020 | 1,331,028,983 | 8,169,190,383 |
| 2025/08/01 | 5.920 | 6.240 | 5.520 | 5.860 | 590,394,617 | 3,474,472,321 |
| 2025/07/01 | 6.310 | 6.410 | 5.870 | 5.930 | 551,252,620 | 3,379,178,560 |
| 2025/06/03 | 5.250 | 6.960 | 5.240 | 6.340 | 1,280,716,904 | 7,617,063,786 |
| 2025/05/06 | 5.520 | 5.850 | 5.290 | 5.300 | 404,920,679 | 2,223,014,527 |
| 2025/04/01 | 5.890 | 6.030 | 4.470 | 5.460 | 542,895,040 | 2,965,564,156 |
| 2025/03/03 | 6.880 | 7.870 | 5.700 | 5.830 | 1,182,073,981 | 7,766,226,055 |
| 2025/02/05 | 5.980 | 7.800 | 5.810 | 6.930 | 1,681,136,857 | 11,145,937,361 |
| 2025/01/02 | 5.660 | 6.180 | 4.830 | 5.880 | 775,333,850 | 4,370,944,579 |
| 2024/12/02 | 8.100 | 9.560 | 5.480 | 5.650 | 1,810,518,274 | 13,031,205,277 |
| 2024/11/01 | 4.610 | 9.870 | 4.300 | 8.440 | 3,499,886,126 | 23,816,725,087 |
| 2024/10/08 | 5.200 | 5.200 | 4.030 | 4.610 | 575,540,319 | 2,739,571,918 |
| 2024/09/02 | 3.360 | 4.380 | 3.170 | 4.350 | 285,729,899 | 1,090,059,564 |
| 2024/08/01 | 3.620 | 3.650 | 3.110 | 3.380 | 286,099,432 | 984,182,046 |
| 2024/07/01 | 3.780 | 3.910 | 3.330 | 3.620 | 217,668,101 | 796,665,249 |
| 2024/06/03 | 4.090 | 4.120 | 3.430 | 3.770 | 259,860,275 | 1,001,111,709 |
| 2024/05/06 | 4.250 | 4.330 | 4.010 | 4.110 | 257,798,329 | 1,076,308,023 |
| 2024/04/01 | 4.270 | 4.520 | 3.460 | 4.200 | 368,987,611 | 1,517,461,550 |
| 2024/03/01 | 4.020 | 4.720 | 3.970 | 4.270 | 463,207,875 | 1,966,317,429 |
| 2024/02/01 | 3.800 | 4.300 | 2.850 | 4.010 | 406,977,899 | 1,522,097,342 |
| 2024/01/02 | 4.930 | 4.940 | 3.820 | 3.840 | 275,969,599 | 1,209,436,767 |
| 2023/12/01 | 5.110 | 5.190 | 4.580 | 4.910 | 318,818,449 | 1,577,354,276 |
| 2023/11/01 | 4.790 | 5.860 | 4.630 | 5.130 | 1,065,522,227 | 5,436,827,163 |
| 2023/10/09 | 4.370 | 5.110 | 4.210 | 4.780 | 503,493,863 | 2,324,882,912 |
| 2023/09/01 | 4.280 | 4.440 | 4.150 | 4.350 | 122,753,034 | 528,451,811 |
| 2023/08/01 | 4.440 | 4.510 | 3.970 | 4.300 | 165,425,234 | 712,155,632 |
| 2023/07/03 | 4.690 | 4.720 | 4.250 | 4.450 | 153,110,210 | 693,206,475 |
| 2023/06/01 | 4.530 | 4.690 | 4.170 | 4.690 | 161,064,322 | 728,010,735 |
| 2023/05/04 | 4.220 | 4.720 | 4.110 | 4.530 | 177,432,002 | 779,813,648 |
| 2023/04/03 | 4.510 | 4.540 | 3.960 | 4.260 | 98,356,233 | 424,653,035 |
| 2023/03/01 | 4.760 | 4.820 | 4.480 | 4.530 | 151,709,128 | 705,068,172 |
| 2023/02/01 | 4.800 | 5.230 | 4.690 | 4.760 | 275,673,608 | 1,342,530,470 |
| 2023/01/03 | 4.320 | 4.830 | 4.300 | 4.790 | 218,042,084 | 994,271,903 |
| 2022/12/01 | 4.260 | 4.730 | 4.150 | 4.320 | 283,229,631 | 1,236,297,339 |
| 2022/11/01 | 4.500 | 4.600 | 4.130 | 4.250 | 124,862,205 | 545,647,835 |
| 2022/10/10 | 4.030 | 4.740 | 3.880 | 4.460 | 105,293,474 | 450,392,835 |
| 2022/09/01 | 4.620 | 4.820 | 4.030 | 4.060 | 107,536,579 | 471,279,057 |
| 2022/08/01 | 5.520 | 5.700 | 4.590 | 4.620 | 194,331,539 | 992,548,335 |
| 2022/07/01 | 5.090 | 5.720 | 4.920 | 5.540 | 173,046,181 | 920,173,067 |
| 2022/06/01 | 4.610 | 5.450 | 4.540 | 5.090 | 249,317,884 | 1,227,267,283 |
| 2022/05/05 | 4.060 | 4.780 | 3.860 | 4.660 | 143,216,841 | 621,561,089 |
| 2022/04/01 | 5.020 | 5.180 | 3.650 | 4.000 | 120,835,997 | 539,230,636 |
| 2022/03/01 | 5.640 | 5.870 | 4.830 | 5.060 | 181,619,057 | 971,661,954 |
| 2022/02/07 | 5.530 | 5.970 | 5.440 | 5.640 | 152,197,624 | 859,155,587 |
| 2022/01/04 | 6.580 | 6.690 | 5.450 | 5.670 | 225,906,143 | 1,377,462,706 |
| 2021/12/01 | 7.410 | 7.480 | 6.200 | 6.570 | 296,317,975 | 2,049,038,797 |
| 2021/11/01 | 6.150 | 8.050 | 6.100 | 7.450 | 565,276,412 | 3,921,605,108 |
| 2021/10/08 | 6.670 | 7.220 | 5.740 | 6.170 | 311,050,252 | 2,006,274,125 |
| 2021/09/01 | 7.710 | 8.060 | 6.360 | 6.610 | 544,267,385 | 3,910,561,161 |
| 2021/08/02 | 6.960 | 11.380 | 6.430 | 7.790 | 1,578,617,129 | 12,849,943,430 |
| 2021/07/01 | 5.620 | 6.830 | 5.330 | 6.630 | 553,512,402 | 3,377,809,433 |
| 2021/06/01 | 5.640 | 6.250 | 5.140 | 5.620 | 246,880,043 | 1,397,958,243 |
| 2021/05/06 | 4.700 | 5.720 | 4.670 | 5.650 | 180,008,885 | 933,346,068 |
| 2021/04/01 | 4.960 | 5.250 | 4.730 | 4.740 | 111,989,666 | 550,989,156 |
| 2021/03/01 | 5.880 | 5.900 | 4.950 | 4.990 | 90,008,641 | 488,746,920 |
| 2021/02/01 | 5.630 | 6.080 | 4.770 | 5.750 | 65,574,766 | 364,431,762 |
| 2021/01/04 | 7.200 | 7.450 | 5.560 | 5.630 | 114,671,570 | 740,778,342 |
| 2020/12/01 | 7.200 | 8.000 | 6.520 | 7.210 | 206,335,302 | 1,492,320,071 |
| 2020/11/02 | 8.770 | 9.350 | 7.150 | 7.200 | 289,517,910 | 2,350,161,634 |
| 2020/10/09 | 7.010 | 9.540 | 7.010 | 8.820 | 338,087,309 | 2,736,816,766 |
| 2020/09/01 | 7.080 | 8.550 | 6.960 | 7.000 | 300,320,919 | 2,221,623,998 |
| 2020/08/03 | 8.090 | 8.280 | 6.930 | 7.080 | 191,489,333 | 1,454,361,484 |
| 2020/07/01 | 7.250 | 9.120 | 6.780 | 8.030 | 367,545,195 | 2,865,014,795 |
| 2020/06/01 | 6.030 | 7.350 | 5.920 | 7.160 | 283,049,203 | 1,872,370,477 |
| 2020/05/06 | 5.310 | 6.800 | 5.070 | 5.990 | 296,081,721 | 1,715,053,368 |
| 2020/04/01 | 5.490 | 5.940 | 4.530 | 5.240 | 221,837,797 | 1,175,740,324 |
| 2020/03/02 | 6.860 | 7.770 | 5.340 | 5.530 | 363,410,957 | 2,316,744,850 |
| 2020/02/03 | 5.670 | 8.500 | 5.100 | 6.860 | 579,433,989 | 3,785,152,533 |
| 2020/01/02 | 7.420 | 8.440 | 6.030 | 6.300 | 724,405,774 | 5,105,249,692 |
| 2019/12/02 | 4.420 | 7.750 | 4.370 | 7.380 | 387,707,127 | 2,318,488,619 |
| 2019/11/01 | 4.440 | 4.600 | 4.200 | 4.440 | 54,664,170 | 241,615,631 |
| 2019/10/08 | 4.490 | 5.090 | 4.450 | 4.470 | 126,268,622 | 583,992,376 |
| 2019/09/02 | 4.350 | 5.390 | 4.330 | 4.360 | 187,357,054 | 863,247,626 |
| 2019/08/01 | 4.550 | 4.640 | 3.960 | 4.400 | 141,491,541 | 620,794,136 |
| 2019/07/01 | 4.950 | 5.300 | 4.530 | 4.570 | 240,564,313 | 1,163,729,864 |
| 2019/06/03 | 5.370 | 5.490 | 4.520 | 4.830 | 174,980,176 | 884,087,339 |
| 2019/05/06 | 5.260 | 5.700 | 4.850 | 5.420 | 132,182,860 | 701,560,529 |
| 2019/04/01 | 5.740 | 7.400 | 5.200 | 5.520 | 609,080,754 | 3,633,166,697 |
| 2019/03/01 | 5.460 | 6.600 | 5.230 | 5.700 | 636,089,667 | 3,655,925,361 |
| 2019/02/01 | 4.050 | 5.980 | 4.030 | 5.420 | 437,660,085 | 2,131,404,613 |
| 2019/01/02 | 4.570 | 5.720 | 4.160 | 4.160 | 366,146,138 | 1,703,494,907 |
| 2018/12/03 | 5.260 | 5.570 | 4.450 | 4.530 | 285,013,735 | 1,411,530,522 |
| 2018/11/01 | 5.060 | 6.750 | 4.730 | 5.140 | 793,377,245 | 4,300,104,667 |