日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.870 | 4.890 | 4.550 | 4.560 | 35,775,971 | 168,773,143 |
| 2026/03/02 | 5.780 | 5.880 | 4.610 | 4.780 | 392,437,592 | 2,065,202,827 |
| 2026/02/02 | 5.520 | 6.250 | 5.470 | 5.920 | 505,999,145 | 2,929,735,049 |
| 2026/01/05 | 5.270 | 5.890 | 5.110 | 5.540 | 921,402,268 | 5,023,945,866 |
| 2025/12/01 | 5.270 | 6.300 | 5.110 | 5.260 | 920,559,192 | 5,049,267,168 |
| 2025/11/03 | 5.070 | 5.500 | 5.010 | 5.270 | 417,478,114 | 2,176,104,669 |
| 2025/10/09 | 4.940 | 5.150 | 4.700 | 5.060 | 261,421,440 | 1,297,303,896 |
| 2025/09/01 | 5.320 | 5.420 | 4.860 | 4.950 | 481,225,199 | 2,472,294,459 |
| 2025/08/01 | 4.970 | 6.250 | 4.970 | 5.340 | 933,059,145 | 5,022,190,847 |
| 2025/07/01 | 5.090 | 5.200 | 4.880 | 4.990 | 476,450,974 | 2,401,312,908 |
| 2025/06/03 | 4.800 | 5.700 | 4.800 | 5.110 | 670,194,379 | 3,419,666,818 |
| 2025/05/06 | 4.730 | 5.220 | 4.730 | 4.850 | 524,323,452 | 2,560,009,254 |
| 2025/04/01 | 5.050 | 5.100 | 3.630 | 4.690 | 493,352,780 | 2,278,056,461 |
| 2025/03/03 | 4.960 | 5.560 | 4.840 | 5.030 | 730,154,729 | 3,721,963,731 |
| 2025/02/05 | 4.780 | 5.680 | 4.740 | 4.910 | 430,122,283 | 2,162,439,777 |
| 2025/01/02 | 4.600 | 4.920 | 4.120 | 4.770 | 287,642,108 | 1,323,872,802 |
| 2024/12/02 | 5.110 | 5.550 | 4.590 | 4.610 | 556,683,331 | 2,763,932,738 |
| 2024/11/01 | 5.040 | 5.590 | 4.670 | 5.110 | 702,337,309 | 3,583,676,119 |
| 2024/10/07 | 4.550 | 5.860 | 4.400 | 5.030 | 737,903,035 | 3,659,999,053 |
| 2024/09/02 | 4.030 | 5.000 | 3.760 | 4.950 | 301,671,360 | 1,337,912,481 |
| 2024/08/01 | 4.270 | 4.340 | 3.760 | 4.040 | 304,604,425 | 1,249,639,653 |
| 2024/07/01 | 3.850 | 4.440 | 3.640 | 4.270 | 501,594,536 | 2,031,457,870 |
| 2024/06/03 | 4.260 | 4.290 | 3.690 | 3.870 | 263,801,762 | 1,062,461,596 |
| 2024/05/06 | 4.630 | 4.730 | 4.070 | 4.260 | 305,202,176 | 1,349,756,623 |
| 2024/04/01 | 5.460 | 5.750 | 3.720 | 4.580 | 739,281,353 | 3,605,844,799 |
| 2024/03/01 | 4.230 | 6.000 | 4.090 | 5.520 | 1,450,385,411 | 7,193,911,638 |
| 2024/02/01 | 3.880 | 4.420 | 2.990 | 4.290 | 567,882,198 | 2,211,901,161 |
| 2024/01/02 | 5.500 | 5.650 | 3.880 | 3.900 | 433,406,230 | 2,051,094,983 |
| 2023/12/01 | 5.900 | 6.180 | 5.300 | 5.530 | 965,656,738 | 5,530,798,966 |
| 2023/11/01 | 5.330 | 7.300 | 5.320 | 5.940 | 2,454,030,614 | 14,656,697,842 |
| 2023/10/09 | 4.150 | 6.960 | 4.150 | 5.450 | 1,539,712,845 | 7,971,863,254 |
| 2023/09/01 | 4.150 | 4.450 | 4.000 | 4.130 | 556,192,092 | 2,326,273,424 |
| 2023/08/01 | 5.210 | 5.470 | 4.040 | 4.150 | 1,059,282,500 | 4,997,165,193 |
| 2023/07/03 | 3.860 | 6.150 | 3.780 | 5.620 | 596,146,662 | 2,892,801,677 |
| 2023/06/01 | 3.660 | 3.910 | 3.550 | 3.850 | 139,454,121 | 521,907,047 |
| 2023/05/04 | 3.540 | 3.750 | 3.510 | 3.650 | 105,535,043 | 381,245,342 |
| 2023/04/03 | 3.720 | 3.760 | 3.320 | 3.560 | 125,385,585 | 450,134,250 |
| 2023/03/01 | 3.950 | 3.990 | 3.640 | 3.730 | 129,761,944 | 496,663,840 |
| 2023/02/01 | 3.910 | 4.070 | 3.860 | 3.940 | 128,994,334 | 508,882,647 |
| 2023/01/03 | 3.530 | 3.910 | 3.520 | 3.900 | 85,885,233 | 319,063,640 |
| 2022/12/01 | 3.880 | 3.910 | 3.500 | 3.530 | 107,252,582 | 397,370,816 |
| 2022/11/01 | 3.750 | 4.000 | 3.630 | 3.840 | 162,762,135 | 619,309,923 |
| 2022/10/10 | 3.570 | 3.900 | 3.490 | 3.730 | 97,941,876 | 359,691,539 |
| 2022/09/01 | 4.080 | 4.270 | 3.570 | 3.570 | 154,177,602 | 597,052,763 |
| 2022/08/01 | 4.930 | 4.970 | 4.070 | 4.110 | 332,889,405 | 1,504,660,110 |
| 2022/07/01 | 4.430 | 4.980 | 4.100 | 4.890 | 333,834,649 | 1,535,639,385 |
| 2022/06/01 | 4.000 | 4.770 | 3.900 | 4.460 | 379,986,686 | 1,627,292,982 |
| 2022/05/05 | 3.680 | 4.200 | 3.540 | 4.000 | 178,055,665 | 686,404,588 |
| 2022/04/01 | 3.960 | 4.080 | 3.300 | 3.640 | 167,546,102 | 627,460,151 |
| 2022/03/01 | 4.130 | 4.240 | 3.650 | 3.970 | 153,388,720 | 613,171,408 |
| 2022/02/07 | 4.100 | 4.270 | 4.060 | 4.130 | 99,063,244 | 410,121,830 |
| 2022/01/04 | 4.450 | 4.620 | 3.840 | 4.050 | 253,335,843 | 1,074,143,974 |
| 2021/12/01 | 4.730 | 5.140 | 4.260 | 4.420 | 449,494,943 | 2,084,532,798 |
| 2021/11/01 | 3.960 | 4.750 | 3.940 | 4.730 | 219,089,216 | 951,942,643 |
| 2021/10/08 | 4.240 | 4.400 | 3.840 | 3.970 | 67,828,408 | 278,944,327 |
| 2021/09/01 | 4.940 | 5.190 | 4.080 | 4.210 | 209,824,637 | 966,242,453 |
| 2021/08/02 | 4.700 | 5.730 | 4.590 | 4.930 | 451,630,860 | 2,252,508,914 |
| 2021/07/01 | 4.430 | 4.780 | 4.150 | 4.570 | 277,437,607 | 1,243,614,073 |
| 2021/06/01 | 4.120 | 4.700 | 4.030 | 4.430 | 288,820,678 | 1,247,705,328 |
| 2021/05/06 | 3.670 | 4.210 | 3.630 | 4.130 | 219,741,043 | 859,187,478 |
| 2021/04/01 | 3.600 | 4.180 | 3.500 | 3.650 | 282,192,779 | 1,053,284,547 |
| 2021/03/01 | 3.970 | 4.200 | 3.520 | 3.560 | 152,059,007 | 579,724,964 |
| 2021/02/01 | 4.050 | 4.210 | 3.390 | 3.950 | 166,753,746 | 650,339,609 |
| 2021/01/04 | 4.930 | 5.210 | 4.120 | 4.300 | 247,501,572 | 1,148,407,294 |
| 2020/12/01 | 5.450 | 5.850 | 4.640 | 4.950 | 404,542,299 | 2,112,722,156 |
| 2020/11/02 | 6.010 | 7.160 | 5.150 | 5.360 | 1,047,270,517 | 6,199,841,460 |
| 2020/10/09 | 5.080 | 6.700 | 5.020 | 5.970 | 1,101,510,680 | 6,270,349,545 |
| 2020/09/01 | 5.000 | 6.880 | 4.570 | 4.980 | 1,527,830,524 | 8,185,352,032 |
| 2020/08/03 | 4.010 | 6.550 | 3.840 | 5.210 | 854,853,788 | 4,190,920,695 |
| 2020/07/01 | 3.620 | 4.150 | 3.560 | 3.980 | 505,025,219 | 1,932,984,025 |
| 2020/06/01 | 3.450 | 4.800 | 3.450 | 3.610 | 616,704,597 | 2,360,436,845 |
| 2020/05/06 | 3.510 | 3.700 | 3.390 | 3.450 | 149,814,987 | 526,225,141 |
| 2020/04/01 | 3.950 | 4.640 | 3.430 | 3.560 | 749,265,285 | 2,918,388,285 |
| 2020/03/02 | 3.880 | 4.350 | 3.390 | 3.980 | 469,961,990 | 1,832,851,761 |
| 2020/02/03 | 3.170 | 4.490 | 3.030 | 3.840 | 528,409,772 | 1,919,448,496 |
| 2020/01/02 | 3.550 | 3.810 | 3.470 | 3.520 | 191,784,599 | 688,027,248 |
| 2019/12/02 | 3.390 | 3.650 | 3.350 | 3.520 | 178,410,020 | 620,420,844 |
| 2019/11/01 | 3.420 | 3.470 | 3.260 | 3.380 | 96,852,309 | 327,602,935 |
| 2019/10/08 | 3.670 | 3.750 | 3.430 | 3.440 | 225,975,776 | 807,298,459 |
| 2019/09/02 | 3.490 | 4.800 | 3.460 | 3.680 | 576,899,215 | 2,225,388,721 |
| 2019/08/01 | 3.680 | 3.680 | 3.160 | 3.470 | 181,675,461 | 635,409,924 |
| 2019/07/01 | 4.190 | 4.390 | 3.570 | 3.700 | 252,809,423 | 1,001,757,338 |
| 2019/06/03 | 3.930 | 4.430 | 3.610 | 4.120 | 501,140,887 | 2,015,839,217 |
| 2019/05/06 | 4.724 | 5.871 | 3.810 | 3.920 | 574,376,955 | 2,631,364,425 |
| 2019/04/01 | 4.541 | 5.335 | 4.471 | 4.871 | 148,215,822 | 712,102,916 |
| 2019/03/01 | 3.641 | 4.653 | 3.577 | 4.588 | 114,227,816 | 470,018,905 |
| 2019/02/01 | 2.941 | 3.641 | 2.900 | 3.600 | 63,040,421 | 206,173,696 |
| 2019/01/02 | 3.206 | 3.424 | 2.847 | 3.000 | 55,856,733 | 174,231,114 |
| 2018/12/03 | 3.341 | 3.635 | 3.182 | 3.182 | 46,504,877 | 155,093,764 |
| 2018/11/01 | 3.288 | 3.694 | 3.206 | 3.294 | 57,586,776 | 194,096,228 |