日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.700 | 4.750 | 4.400 | 4.400 | 48,088,221 | 219,402,508 |
| 2026/03/02 | 5.650 | 5.710 | 4.500 | 4.580 | 460,907,175 | 2,355,235,664 |
| 2026/02/02 | 5.580 | 5.910 | 5.470 | 5.770 | 315,753,581 | 1,794,269,724 |
| 2026/01/05 | 6.070 | 6.860 | 5.510 | 5.590 | 930,132,700 | 5,587,772,195 |
| 2025/12/01 | 5.600 | 6.190 | 5.280 | 6.100 | 735,663,653 | 4,261,331,710 |
| 2025/11/03 | 5.560 | 6.060 | 5.430 | 5.600 | 478,424,688 | 2,709,079,795 |
| 2025/10/09 | 5.480 | 5.720 | 5.180 | 5.550 | 334,536,192 | 1,834,094,672 |
| 2025/09/01 | 6.030 | 6.240 | 5.350 | 5.480 | 784,772,064 | 4,532,058,669 |
| 2025/08/01 | 5.340 | 6.950 | 5.320 | 6.040 | 1,238,688,965 | 7,323,748,505 |
| 2025/07/01 | 5.450 | 5.650 | 5.270 | 5.350 | 564,762,984 | 3,066,663,003 |
| 2025/06/03 | 5.260 | 5.580 | 4.990 | 5.460 | 411,541,065 | 2,190,427,318 |
| 2025/05/06 | 5.250 | 5.880 | 5.240 | 5.290 | 542,314,408 | 2,936,632,519 |
| 2025/04/01 | 6.090 | 6.260 | 4.390 | 5.190 | 716,283,710 | 3,927,025,440 |
| 2025/03/03 | 6.850 | 7.350 | 5.920 | 6.080 | 1,291,456,088 | 8,459,037,376 |
| 2025/02/05 | 5.750 | 7.910 | 5.750 | 6.780 | 2,141,069,479 | 14,018,652,413 |
| 2025/01/02 | 5.840 | 6.510 | 5.130 | 5.680 | 1,182,245,154 | 6,845,199,441 |
| 2024/12/02 | 6.670 | 8.870 | 5.830 | 5.850 | 2,651,982,148 | 18,046,738,517 |
| 2024/11/01 | 6.220 | 8.270 | 5.090 | 6.680 | 3,018,640,308 | 19,817,373,622 |
| 2024/10/08 | 4.560 | 6.760 | 3.760 | 6.230 | 1,718,235,573 | 9,153,900,015 |
| 2024/09/02 | 3.070 | 3.840 | 2.840 | 3.810 | 355,121,748 | 1,203,862,725 |
| 2024/08/01 | 2.920 | 3.470 | 2.780 | 3.100 | 453,990,970 | 1,392,617,300 |
| 2024/07/01 | 2.880 | 2.970 | 2.640 | 2.940 | 203,561,514 | 581,677,026 |
| 2024/06/03 | 3.340 | 3.370 | 2.750 | 2.870 | 237,392,945 | 731,763,752 |
| 2024/05/06 | 3.500 | 3.540 | 3.170 | 3.320 | 214,554,833 | 725,731,722 |
| 2024/04/01 | 3.380 | 3.880 | 2.830 | 3.460 | 441,533,902 | 1,495,696,093 |
| 2024/03/01 | 3.520 | 3.650 | 3.220 | 3.370 | 485,067,484 | 1,668,632,144 |
| 2024/02/01 | 2.880 | 3.800 | 2.270 | 3.590 | 448,483,976 | 1,405,997,264 |
| 2024/01/02 | 3.850 | 4.010 | 2.900 | 2.910 | 436,660,235 | 1,492,286,353 |
| 2023/12/01 | 4.040 | 4.070 | 3.640 | 3.820 | 317,921,532 | 1,237,509,563 |
| 2023/11/01 | 3.780 | 4.170 | 3.730 | 4.060 | 473,958,185 | 1,865,025,457 |
| 2023/10/09 | 3.920 | 3.990 | 3.620 | 3.780 | 199,553,668 | 763,791,664 |
| 2023/09/01 | 3.910 | 3.990 | 3.680 | 3.940 | 247,235,068 | 959,272,063 |
| 2023/08/01 | 4.160 | 4.180 | 3.660 | 3.920 | 312,878,104 | 1,245,254,853 |
| 2023/07/03 | 4.430 | 4.620 | 4.000 | 4.180 | 665,852,947 | 2,868,161,569 |
| 2023/06/01 | 4.380 | 4.560 | 3.870 | 4.470 | 991,652,999 | 4,283,940,955 |
| 2023/05/04 | 3.930 | 4.960 | 3.680 | 4.410 | 1,118,616,299 | 4,748,526,189 |
| 2023/04/03 | 4.500 | 4.590 | 3.810 | 3.940 | 267,615,519 | 1,126,661,334 |
| 2023/03/01 | 4.500 | 4.890 | 4.220 | 4.500 | 369,746,477 | 1,674,027,174 |
| 2023/02/01 | 4.700 | 5.030 | 4.430 | 4.500 | 373,241,384 | 1,741,171,056 |
| 2023/01/03 | 4.000 | 4.730 | 3.960 | 4.700 | 179,596,450 | 780,795,566 |
| 2022/12/01 | 4.290 | 4.500 | 3.880 | 4.000 | 135,486,982 | 564,641,997 |
| 2022/11/01 | 4.240 | 4.710 | 4.110 | 4.260 | 234,603,963 | 1,015,835,159 |
| 2022/10/10 | 3.900 | 4.520 | 3.710 | 4.250 | 186,321,842 | 762,987,942 |
| 2022/09/01 | 4.700 | 4.930 | 3.890 | 3.910 | 164,314,371 | 715,999,871 |
| 2022/08/01 | 5.360 | 5.540 | 4.650 | 4.690 | 474,424,505 | 2,400,587,995 |
| 2022/07/01 | 4.810 | 5.490 | 4.620 | 5.310 | 411,657,708 | 2,081,958,858 |
| 2022/06/01 | 5.090 | 5.640 | 4.590 | 4.800 | 496,619,253 | 2,497,994,842 |
| 2022/05/05 | 3.990 | 6.770 | 3.850 | 5.080 | 573,709,958 | 2,824,087,268 |
| 2022/04/01 | 4.020 | 4.630 | 3.450 | 3.960 | 126,110,961 | 506,335,508 |
| 2022/03/01 | 4.080 | 4.150 | 3.610 | 3.970 | 83,300,447 | 329,245,016 |
| 2022/02/07 | 3.690 | 4.150 | 3.620 | 4.080 | 57,616,799 | 223,841,264 |
| 2022/01/04 | 4.050 | 4.400 | 3.490 | 3.570 | 97,314,888 | 377,338,478 |
| 2021/12/01 | 4.640 | 4.840 | 3.420 | 3.980 | 219,598,601 | 926,706,096 |
| 2021/11/01 | 4.900 | 5.480 | 4.510 | 4.640 | 192,322,043 | 939,012,374 |
| 2021/10/08 | 5.260 | 5.450 | 4.210 | 4.970 | 131,560,337 | 654,183,775 |
| 2021/09/01 | 4.200 | 5.590 | 4.160 | 5.250 | 304,903,238 | 1,463,535,542 |
| 2021/08/02 | 4.260 | 4.780 | 3.710 | 4.250 | 406,035,915 | 1,725,652,638 |
| 2021/07/01 | 2.630 | 4.200 | 2.620 | 4.180 | 556,329,911 | 1,895,694,171 |
| 2021/06/01 | 2.130 | 2.920 | 2.080 | 2.650 | 446,904,301 | 1,092,681,015 |
| 2021/05/06 | 1.960 | 2.960 | 1.850 | 2.140 | 559,018,707 | 1,245,214,169 |
| 2021/04/01 | 3.280 | 3.570 | 2.190 | 2.190 | 516,449,582 | 1,449,932,201 |
| 2021/03/01 | 4.550 | 4.950 | 3.220 | 3.310 | 990,831,503 | 3,970,757,248 |
| 2021/02/01 | 2.920 | 5.200 | 2.590 | 4.680 | 718,812,942 | 2,765,632,794 |
| 2021/01/04 | 4.700 | 4.960 | 3.330 | 3.390 | 383,128,105 | 1,568,909,589 |
| 2020/12/01 | 5.700 | 5.780 | 4.450 | 4.650 | 324,390,024 | 1,668,986,673 |
| 2020/11/02 | 6.720 | 6.880 | 5.500 | 5.680 | 436,353,167 | 2,703,207,869 |
| 2020/10/09 | 6.290 | 8.150 | 6.190 | 6.730 | 814,090,689 | 5,568,380,312 |
| 2020/09/01 | 6.470 | 9.280 | 5.500 | 6.100 | 1,604,666,707 | 10,971,908,609 |
| 2020/08/03 | 4.030 | 7.740 | 3.940 | 6.540 | 1,650,751,812 | 9,182,306,954 |
| 2020/07/01 | 3.640 | 4.290 | 3.460 | 3.950 | 504,271,385 | 1,933,880,761 |
| 2020/06/01 | 3.540 | 4.330 | 3.420 | 3.540 | 297,562,630 | 1,103,213,450 |
| 2020/05/06 | 3.800 | 4.200 | 3.460 | 3.540 | 137,245,670 | 514,671,262 |
| 2020/04/01 | 3.900 | 4.240 | 3.310 | 3.780 | 152,475,496 | 580,550,451 |
| 2020/03/02 | 5.340 | 6.400 | 3.840 | 3.850 | 570,401,369 | 2,770,724,649 |
| 2020/02/03 | 3.680 | 5.390 | 3.310 | 4.850 | 516,814,893 | 2,226,180,151 |
| 2020/01/02 | 4.300 | 5.530 | 4.020 | 4.090 | 399,373,281 | 1,791,189,165 |
| 2019/12/02 | 3.780 | 4.490 | 3.730 | 4.290 | 307,166,530 | 1,250,935,693 |
| 2019/11/01 | 4.050 | 4.590 | 3.670 | 3.790 | 171,269,917 | 689,361,415 |
| 2019/10/08 | 4.370 | 4.660 | 4.030 | 4.050 | 200,008,510 | 855,536,401 |
| 2019/09/02 | 4.500 | 5.070 | 4.210 | 4.340 | 380,433,588 | 1,723,364,153 |
| 2019/08/01 | 4.990 | 5.870 | 4.090 | 4.540 | 552,259,741 | 2,690,885,588 |
| 2019/07/01 | 5.970 | 6.120 | 4.930 | 5.000 | 159,221,190 | 876,512,650 |
| 2019/06/03 | 5.640 | 6.660 | 5.060 | 5.850 | 268,988,596 | 1,560,806,328 |
| 2019/05/06 | 6.570 | 7.180 | 5.450 | 5.610 | 240,225,547 | 1,489,998,955 |
| 2019/04/01 | 8.290 | 8.870 | 6.610 | 6.800 | 390,437,223 | 2,983,916,476 |
| 2019/03/01 | 6.700 | 10.780 | 6.700 | 8.230 | 645,960,663 | 5,233,896,271 |
| 2019/02/01 | 5.550 | 6.280 | 5.550 | 6.090 | 39,125,780 | 229,570,514 |
| 2019/01/02 | 5.750 | 6.730 | 5.500 | 5.500 | 208,325,986 | 1,222,873,537 |
| 2018/12/03 | 6.660 | 6.920 | 5.680 | 5.710 | 179,392,193 | 1,119,855,764 |
| 2018/11/01 | 6.900 | 8.470 | 6.250 | 6.530 | 486,568,025 | 3,424,222,475 |