日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.690 | 4.770 | 4.360 | 4.380 | 131,774,933 | 599,575,945 |
| 2026/03/02 | 4.880 | 5.100 | 4.410 | 4.590 | 1,297,935,929 | 6,158,705,983 |
| 2026/02/02 | 4.680 | 5.080 | 4.650 | 4.980 | 660,395,166 | 3,201,265,567 |
| 2026/01/05 | 4.510 | 5.050 | 4.470 | 4.720 | 998,877,879 | 4,682,240,057 |
| 2025/12/01 | 4.770 | 4.850 | 4.350 | 4.510 | 595,645,934 | 2,751,884,215 |
| 2025/11/03 | 4.690 | 4.920 | 4.600 | 4.780 | 666,178,373 | 3,162,681,825 |
| 2025/10/09 | 4.830 | 4.900 | 4.420 | 4.690 | 484,914,625 | 2,283,947,883 |
| 2025/09/01 | 5.280 | 5.370 | 4.730 | 4.840 | 990,348,324 | 5,006,210,777 |
| 2025/08/01 | 4.760 | 5.470 | 4.740 | 5.300 | 1,132,571,356 | 5,739,305,346 |
| 2025/07/01 | 4.880 | 5.010 | 4.730 | 4.750 | 720,431,594 | 3,488,689,993 |
| 2025/06/03 | 4.690 | 4.920 | 4.490 | 4.870 | 558,359,080 | 2,648,017,936 |
| 2025/05/06 | 4.810 | 5.020 | 4.530 | 4.650 | 508,567,998 | 2,416,969,410 |
| 2025/04/01 | 4.880 | 5.060 | 3.810 | 4.780 | 879,759,557 | 4,075,486,147 |
| 2025/03/03 | 5.180 | 5.620 | 4.750 | 4.860 | 1,037,151,312 | 5,292,064,569 |
| 2025/02/05 | 5.400 | 5.760 | 5.150 | 5.200 | 1,348,288,673 | 7,250,422,339 |
| 2025/01/02 | 4.830 | 5.460 | 4.270 | 5.330 | 1,075,644,702 | 5,348,643,280 |
| 2024/12/02 | 5.340 | 6.040 | 4.840 | 4.850 | 1,781,834,305 | 9,385,812,201 |
| 2024/11/01 | 5.990 | 6.460 | 4.900 | 5.320 | 1,826,036,116 | 10,349,059,687 |
| 2024/10/08 | 5.310 | 6.480 | 4.120 | 5.950 | 2,865,232,204 | 15,658,493,994 |
| 2024/09/02 | 3.430 | 4.480 | 3.200 | 4.430 | 1,015,517,990 | 3,945,287,391 |
| 2024/08/01 | 3.360 | 3.600 | 3.070 | 3.420 | 892,060,837 | 2,999,554,564 |
| 2024/07/01 | 3.550 | 3.640 | 3.090 | 3.360 | 647,944,850 | 2,209,491,938 |
| 2024/06/03 | 3.980 | 4.070 | 3.120 | 3.550 | 1,493,758,216 | 5,497,030,234 |
| 2024/05/06 | 3.720 | 4.140 | 3.390 | 3.980 | 1,682,648,761 | 6,406,685,157 |
| 2024/04/01 | 3.790 | 4.110 | 2.880 | 3.710 | 1,637,280,429 | 5,931,048,354 |
| 2024/03/01 | 3.100 | 4.020 | 3.070 | 3.880 | 1,163,413,646 | 4,092,307,499 |
| 2024/02/01 | 2.920 | 3.280 | 2.210 | 3.080 | 602,290,300 | 1,730,078,886 |
| 2024/01/02 | 3.720 | 3.790 | 2.910 | 2.930 | 419,702,938 | 1,400,758,555 |
| 2023/12/01 | 3.940 | 4.130 | 3.580 | 3.720 | 459,084,581 | 1,764,032,502 |
| 2023/11/01 | 3.910 | 4.250 | 3.880 | 3.940 | 893,820,184 | 3,570,811,635 |
| 2023/10/09 | 3.650 | 4.020 | 3.630 | 3.930 | 599,340,662 | 2,281,989,570 |
| 2023/09/01 | 3.570 | 3.750 | 3.440 | 3.660 | 406,982,639 | 1,467,172,413 |
| 2023/08/01 | 3.720 | 3.870 | 3.370 | 3.570 | 410,757,533 | 1,492,076,738 |
| 2023/07/03 | 3.900 | 3.900 | 3.570 | 3.720 | 437,682,473 | 1,651,157,129 |
| 2023/06/01 | 4.030 | 4.440 | 3.680 | 3.900 | 1,075,783,883 | 4,316,582,830 |
| 2023/05/04 | 3.820 | 4.200 | 3.550 | 4.040 | 1,323,075,051 | 5,163,300,386 |
| 2023/04/03 | 3.760 | 3.940 | 3.450 | 3.820 | 931,544,683 | 3,486,305,976 |
| 2023/03/01 | 3.500 | 3.890 | 3.430 | 3.770 | 992,979,784 | 3,621,893,762 |
| 2023/02/01 | 3.180 | 3.780 | 3.160 | 3.520 | 1,116,149,170 | 3,806,068,669 |
| 2023/01/03 | 2.950 | 3.220 | 2.930 | 3.210 | 252,505,241 | 777,084,879 |
| 2022/12/01 | 3.180 | 3.300 | 2.870 | 2.930 | 363,269,994 | 1,115,238,881 |
| 2022/11/01 | 3.160 | 3.410 | 3.070 | 3.170 | 428,202,961 | 1,371,319,982 |
| 2022/10/10 | 3.040 | 3.260 | 2.900 | 3.150 | 257,898,252 | 796,260,853 |
| 2022/09/01 | 3.540 | 3.750 | 3.000 | 3.020 | 453,673,997 | 1,509,600,225 |
| 2022/08/01 | 3.700 | 3.880 | 3.390 | 3.600 | 721,100,114 | 2,626,607,165 |
| 2022/07/01 | 3.550 | 3.740 | 3.280 | 3.670 | 500,269,226 | 1,780,958,444 |
| 2022/06/01 | 3.470 | 3.640 | 3.200 | 3.550 | 598,930,165 | 2,075,293,021 |
| 2022/05/05 | 3.330 | 3.640 | 3.230 | 3.480 | 513,928,947 | 1,757,636,998 |
| 2022/04/01 | 4.620 | 5.050 | 3.120 | 3.350 | 888,108,400 | 3,583,517,394 |
| 2022/03/01 | 4.410 | 5.240 | 4.210 | 4.680 | 2,038,938,012 | 9,450,477,685 |
| 2022/02/07 | 4.900 | 5.500 | 4.300 | 4.390 | 2,044,778,822 | 9,758,706,927 |
| 2022/01/04 | 4.040 | 4.870 | 3.860 | 4.630 | 2,022,286,757 | 8,796,947,392 |
| 2021/12/01 | 3.820 | 4.160 | 3.630 | 3.990 | 1,084,374,772 | 4,229,061,610 |
| 2021/11/01 | 3.640 | 4.430 | 3.490 | 3.800 | 993,078,982 | 3,813,423,290 |
| 2021/10/08 | 3.690 | 4.120 | 3.500 | 3.660 | 491,429,075 | 1,839,173,313 |
| 2021/09/01 | 3.750 | 3.980 | 3.480 | 3.600 | 402,602,332 | 1,490,635,134 |
| 2021/08/02 | 3.730 | 4.280 | 3.660 | 3.730 | 680,117,207 | 2,618,451,246 |
| 2021/07/01 | 3.960 | 4.120 | 3.420 | 3.770 | 529,469,907 | 2,021,251,369 |
| 2021/06/01 | 3.590 | 4.390 | 3.450 | 3.950 | 1,127,347,854 | 4,334,652,498 |
| 2021/05/06 | 3.180 | 3.650 | 3.160 | 3.590 | 414,092,250 | 1,405,843,188 |
| 2021/04/01 | 3.180 | 3.440 | 3.130 | 3.180 | 316,989,288 | 1,024,667,873 |
| 2021/03/01 | 3.400 | 3.620 | 3.130 | 3.170 | 447,090,437 | 1,488,811,155 |
| 2021/02/01 | 3.290 | 3.550 | 2.990 | 3.400 | 310,316,361 | 1,026,371,364 |
| 2021/01/04 | 4.260 | 4.260 | 3.240 | 3.350 | 554,106,715 | 2,093,138,115 |
| 2020/12/01 | 4.850 | 5.010 | 3.950 | 4.170 | 429,759,145 | 1,931,767,356 |
| 2020/11/02 | 5.020 | 5.270 | 4.610 | 4.880 | 713,325,317 | 3,527,393,692 |
| 2020/10/09 | 5.080 | 5.410 | 4.960 | 4.980 | 586,056,934 | 2,993,285,790 |
| 2020/09/01 | 5.350 | 6.570 | 4.970 | 5.000 | 2,044,201,515 | 11,186,892,790 |
| 2020/08/03 | 5.320 | 5.660 | 4.980 | 5.370 | 1,061,420,106 | 5,660,022,715 |
| 2020/07/01 | 5.190 | 6.050 | 4.980 | 5.300 | 1,386,838,168 | 7,461,189,343 |
| 2020/06/01 | 5.220 | 5.650 | 4.980 | 5.170 | 1,271,989,548 | 6,684,305,074 |
| 2020/05/06 | 5.130 | 5.610 | 4.930 | 5.160 | 897,627,547 | 4,674,395,451 |
| 2020/04/01 | 5.000 | 7.330 | 4.910 | 5.200 | 3,098,818,292 | 17,384,370,618 |
| 2020/03/02 | 5.190 | 6.450 | 5.000 | 5.030 | 2,416,616,217 | 13,092,018,355 |
| 2020/02/03 | 4.640 | 6.290 | 4.180 | 5.020 | 1,447,106,334 | 7,282,562,625 |
| 2020/01/02 | 5.100 | 5.480 | 5.060 | 5.160 | 652,297,136 | 3,391,945,107 |
| 2019/12/02 | 4.940 | 5.480 | 4.870 | 5.050 | 693,807,031 | 3,528,008,752 |
| 2019/11/01 | 5.280 | 5.720 | 4.800 | 4.910 | 649,390,032 | 3,362,216,890 |
| 2019/10/08 | 5.580 | 5.670 | 5.030 | 5.200 | 491,413,669 | 2,638,891,402 |
| 2019/09/02 | 5.720 | 6.900 | 5.510 | 5.530 | 1,578,625,864 | 9,337,571,985 |
| 2019/08/01 | 5.580 | 6.380 | 4.880 | 5.730 | 1,372,143,395 | 7,742,319,106 |
| 2019/07/01 | 6.320 | 6.580 | 5.160 | 5.720 | 1,226,475,127 | 7,291,394,630 |
| 2019/06/03 | 7.350 | 8.870 | 5.910 | 6.000 | 2,147,595,099 | 15,102,962,533 |
| 2019/05/06 | 6.410 | 9.260 | 5.650 | 7.440 | 3,658,982,270 | 26,308,082,521 |
| 2019/04/01 | 4.370 | 7.340 | 4.260 | 6.750 | 2,226,759,193 | 12,647,992,216 |
| 2019/03/01 | 4.240 | 5.040 | 4.080 | 4.340 | 1,041,001,099 | 4,606,429,863 |
| 2019/02/01 | 3.420 | 4.550 | 3.400 | 4.230 | 776,766,010 | 3,029,387,439 |
| 2019/01/02 | 3.850 | 4.750 | 3.430 | 3.430 | 1,268,218,677 | 4,901,665,186 |
| 2018/12/03 | 3.830 | 4.290 | 3.650 | 3.820 | 944,382,303 | 3,680,730,025 |
| 2018/11/01 | 3.110 | 3.870 | 3.100 | 3.730 | 782,620,816 | 2,701,998,367 |