日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.380 | 4.420 | 4.110 | 4.120 | 43,696,730 | 186,038,827 |
| 2026/03/02 | 5.050 | 5.060 | 4.130 | 4.310 | 572,026,482 | 2,652,772,810 |
| 2026/02/02 | 5.160 | 5.240 | 4.900 | 5.110 | 390,909,539 | 1,994,615,922 |
| 2026/01/05 | 4.850 | 6.060 | 4.850 | 5.220 | 1,291,504,163 | 6,773,939,334 |
| 2025/12/01 | 5.350 | 5.510 | 4.760 | 4.890 | 697,445,502 | 3,576,151,811 |
| 2025/11/03 | 5.580 | 5.680 | 5.100 | 5.330 | 807,640,701 | 4,379,431,701 |
| 2025/10/09 | 5.850 | 5.900 | 5.190 | 5.610 | 746,542,659 | 4,208,634,240 |
| 2025/09/01 | 6.150 | 7.100 | 5.720 | 5.870 | 2,572,172,973 | 15,973,194,162 |
| 2025/08/01 | 5.460 | 6.880 | 5.400 | 6.120 | 2,296,705,617 | 13,699,849,005 |
| 2025/07/01 | 5.800 | 6.120 | 5.410 | 5.460 | 1,488,881,675 | 8,482,903,343 |
| 2025/06/03 | 5.220 | 5.990 | 5.020 | 5.750 | 1,581,729,132 | 8,691,601,580 |
| 2025/05/06 | 5.340 | 6.080 | 5.130 | 5.220 | 1,260,107,343 | 6,858,134,214 |
| 2025/04/01 | 6.060 | 6.110 | 4.370 | 5.250 | 1,468,489,363 | 7,999,595,804 |
| 2025/03/03 | 6.750 | 8.240 | 5.790 | 6.050 | 2,951,492,803 | 19,797,137,976 |
| 2025/02/05 | 5.480 | 8.930 | 5.370 | 6.740 | 5,590,494,055 | 37,064,975,584 |
| 2025/01/02 | 4.180 | 4.900 | 3.720 | 4.730 | 1,315,629,553 | 5,765,746,516 |
| 2024/12/02 | 4.890 | 6.500 | 4.200 | 4.200 | 3,387,066,171 | 16,757,509,881 |
| 2024/11/01 | 5.450 | 6.660 | 4.460 | 4.930 | 3,473,737,699 | 18,671,340,132 |
| 2024/10/08 | 4.620 | 6.270 | 4.300 | 5.430 | 4,811,490,039 | 24,803,231,151 |
| 2024/09/02 | 2.290 | 3.850 | 2.160 | 3.850 | 2,673,940,053 | 8,122,092,910 |
| 2024/08/01 | 2.840 | 3.100 | 2.100 | 2.290 | 1,937,097,872 | 5,002,555,254 |
| 2024/07/01 | 1.670 | 3.330 | 1.630 | 2.890 | 2,865,118,235 | 6,818,981,399 |
| 2024/06/03 | 2.140 | 2.160 | 1.500 | 1.670 | 1,168,420,107 | 2,182,024,549 |
| 2024/05/06 | 2.870 | 2.890 | 1.990 | 2.120 | 648,876,328 | 1,601,102,339 |
| 2024/04/01 | 3.190 | 3.260 | 2.350 | 2.830 | 534,547,995 | 1,554,198,295 |
| 2024/03/01 | 3.150 | 3.550 | 3.030 | 3.170 | 945,689,856 | 3,049,849,785 |
| 2024/02/01 | 3.020 | 3.360 | 2.190 | 3.140 | 663,138,060 | 1,941,336,670 |
| 2024/01/02 | 4.020 | 4.040 | 3.000 | 3.020 | 470,109,605 | 1,654,785,809 |
| 2023/12/01 | 4.300 | 4.510 | 3.810 | 4.020 | 633,330,208 | 2,634,653,665 |
| 2023/11/01 | 4.420 | 4.910 | 4.140 | 4.320 | 1,904,193,392 | 8,468,900,110 |
| 2023/10/09 | 3.880 | 4.790 | 3.850 | 4.460 | 1,092,833,682 | 4,639,078,980 |
| 2023/09/01 | 3.830 | 4.030 | 3.660 | 3.910 | 528,813,621 | 2,039,898,543 |
| 2023/08/01 | 4.110 | 4.630 | 3.660 | 3.830 | 1,606,162,768 | 6,517,005,431 |
| 2023/07/03 | 4.420 | 4.550 | 3.930 | 4.120 | 1,111,673,935 | 4,730,172,593 |
| 2023/06/01 | 3.900 | 4.450 | 3.710 | 4.450 | 1,409,003,072 | 5,815,660,179 |
| 2023/05/04 | 3.670 | 3.950 | 3.520 | 3.900 | 842,837,973 | 3,169,070,778 |
| 2023/04/03 | 4.370 | 4.790 | 3.350 | 3.720 | 1,669,816,681 | 6,775,281,183 |
| 2023/03/01 | 3.980 | 4.450 | 3.900 | 4.400 | 1,416,939,056 | 5,926,347,601 |
| 2023/02/01 | 3.690 | 4.280 | 3.670 | 3.970 | 1,173,561,807 | 4,579,824,951 |
| 2023/01/03 | 3.460 | 3.780 | 3.460 | 3.740 | 324,994,971 | 1,173,231,845 |
| 2022/12/01 | 3.760 | 3.920 | 3.370 | 3.470 | 390,252,339 | 1,416,615,990 |
| 2022/11/01 | 3.750 | 4.460 | 3.640 | 3.750 | 1,093,095,984 | 4,263,074,337 |
| 2022/10/10 | 3.280 | 3.790 | 3.180 | 3.750 | 411,344,835 | 1,439,706,922 |
| 2022/09/01 | 3.850 | 3.970 | 3.260 | 3.280 | 377,536,482 | 1,355,355,970 |
| 2022/08/01 | 4.160 | 4.520 | 3.690 | 3.810 | 1,046,657,102 | 4,233,727,977 |
| 2022/07/01 | 4.140 | 4.370 | 3.740 | 4.170 | 736,852,761 | 3,024,780,583 |
| 2022/06/01 | 3.920 | 4.270 | 3.780 | 4.130 | 811,626,305 | 3,266,795,877 |
| 2022/05/05 | 3.690 | 4.170 | 3.510 | 3.920 | 755,224,067 | 2,886,843,996 |
| 2022/04/01 | 5.130 | 5.380 | 3.390 | 3.680 | 713,087,658 | 3,134,020,256 |
| 2022/03/01 | 5.440 | 5.710 | 4.830 | 5.130 | 1,523,737,054 | 8,041,522,302 |
| 2022/02/07 | 5.300 | 5.980 | 4.930 | 5.450 | 1,573,551,490 | 8,520,781,318 |
| 2022/01/04 | 6.310 | 7.600 | 5.150 | 5.250 | 3,078,126,479 | 18,707,313,676 |
| 2021/12/01 | 5.510 | 7.060 | 4.900 | 6.130 | 4,129,346,095 | 24,363,141,960 |
| 2021/11/01 | 4.120 | 5.960 | 4.010 | 5.570 | 3,384,633,629 | 16,635,474,286 |
| 2021/10/08 | 4.420 | 4.680 | 3.970 | 4.120 | 488,591,222 | 2,099,720,776 |
| 2021/09/01 | 5.150 | 5.580 | 4.330 | 4.400 | 1,170,956,051 | 5,696,701,188 |
| 2021/08/02 | 4.900 | 6.100 | 4.550 | 5.180 | 2,143,774,407 | 11,110,110,864 |
| 2021/07/01 | 5.540 | 6.190 | 4.460 | 4.850 | 3,061,990,470 | 16,106,069,872 |
| 2021/06/01 | 4.060 | 7.680 | 3.790 | 5.510 | 3,997,454,836 | 21,026,612,437 |
| 2021/05/06 | 3.670 | 4.310 | 3.570 | 4.090 | 1,513,766,224 | 5,918,825,935 |
| 2021/04/01 | 3.310 | 4.030 | 3.250 | 3.610 | 1,108,318,097 | 3,934,529,244 |
| 2021/03/01 | 3.490 | 3.750 | 3.100 | 3.320 | 1,094,001,851 | 3,736,016,321 |
| 2021/02/01 | 3.160 | 3.590 | 2.980 | 3.500 | 484,071,011 | 1,601,064,868 |
| 2021/01/04 | 4.250 | 4.350 | 3.370 | 3.390 | 691,464,787 | 2,655,224,782 |
| 2020/12/01 | 4.880 | 4.970 | 4.020 | 4.190 | 868,752,408 | 3,922,417,122 |
| 2020/11/02 | 5.400 | 5.870 | 4.730 | 4.890 | 1,314,153,536 | 6,863,166,841 |
| 2020/10/09 | 5.210 | 7.100 | 5.100 | 5.450 | 2,455,460,323 | 14,032,955,745 |
| 2020/09/01 | 5.030 | 7.970 | 4.880 | 5.060 | 3,548,554,042 | 20,350,957,430 |
| 2020/08/03 | 4.320 | 5.290 | 4.270 | 5.050 | 1,667,570,086 | 7,891,775,431 |
| 2020/07/01 | 4.170 | 5.070 | 4.130 | 4.330 | 1,249,913,452 | 5,530,867,025 |
| 2020/06/01 | 4.180 | 4.650 | 4.010 | 4.150 | 700,228,309 | 2,974,219,742 |
| 2020/05/06 | 4.390 | 4.620 | 4.080 | 4.170 | 635,731,173 | 2,743,180,011 |
| 2020/04/01 | 4.120 | 5.440 | 4.080 | 4.430 | 1,816,062,109 | 8,204,060,577 |
| 2020/03/02 | 5.170 | 5.480 | 4.080 | 4.130 | 1,309,333,937 | 6,173,509,512 |
| 2020/02/03 | 3.900 | 6.060 | 3.860 | 5.100 | 2,996,874,344 | 14,175,215,647 |
| 2020/01/02 | 3.880 | 4.590 | 3.850 | 4.330 | 1,079,742,313 | 4,494,427,377 |
| 2019/12/02 | 3.750 | 4.120 | 3.640 | 3.840 | 714,532,593 | 2,742,018,825 |
| 2019/11/01 | 4.210 | 4.330 | 3.660 | 3.780 | 750,718,708 | 2,999,121,238 |
| 2019/10/08 | 3.960 | 5.190 | 3.850 | 4.260 | 1,394,228,827 | 6,016,097,388 |
| 2019/09/02 | 3.800 | 4.450 | 3.800 | 3.910 | 802,652,075 | 3,202,581,779 |
| 2019/08/01 | 3.840 | 4.020 | 3.370 | 3.810 | 377,891,943 | 1,420,873,705 |
| 2019/07/01 | 4.080 | 4.190 | 3.620 | 3.870 | 431,580,330 | 1,700,426,500 |
| 2019/06/03 | 4.560 | 4.630 | 3.890 | 3.970 | 687,607,220 | 2,930,925,775 |
| 2019/05/06 | 4.750 | 5.410 | 4.090 | 4.570 | 998,550,638 | 4,698,180,751 |
| 2019/04/01 | 5.270 | 5.850 | 4.530 | 4.880 | 1,078,116,305 | 5,533,431,935 |
| 2019/03/01 | 4.370 | 6.890 | 4.230 | 5.270 | 2,296,736,780 | 11,920,063,888 |
| 2019/02/01 | 3.300 | 4.480 | 3.300 | 4.360 | 708,763,743 | 2,735,828,047 |
| 2019/01/02 | 3.800 | 4.590 | 3.470 | 3.470 | 542,150,066 | 2,077,790,127 |
| 2018/12/03 | 4.430 | 4.650 | 3.760 | 3.780 | 504,590,129 | 2,096,571,985 |
| 2018/11/01 | 4.300 | 4.990 | 4.160 | 4.330 | 923,141,227 | 4,103,362,754 |