日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.920 | 5.060 | 4.630 | 4.650 | 28,061,614 | 135,116,671 |
| 2026/03/02 | 5.270 | 5.430 | 4.540 | 4.860 | 265,683,796 | 1,335,061,074 |
| 2026/02/02 | 5.250 | 5.370 | 5.150 | 5.340 | 130,229,495 | 687,286,159 |
| 2026/01/05 | 4.960 | 5.310 | 4.950 | 5.250 | 164,017,673 | 839,360,441 |
| 2025/12/01 | 5.150 | 5.220 | 4.810 | 4.950 | 130,450,794 | 656,493,620 |
| 2025/11/03 | 5.270 | 5.520 | 5.060 | 5.160 | 166,832,306 | 876,286,687 |
| 2025/10/09 | 5.010 | 5.430 | 4.970 | 5.260 | 164,523,441 | 850,174,881 |
| 2025/09/01 | 5.290 | 5.370 | 4.920 | 5.000 | 213,158,753 | 1,096,701,784 |
| 2025/08/01 | 5.450 | 5.650 | 5.180 | 5.270 | 194,148,338 | 1,045,974,170 |
| 2025/07/01 | 5.240 | 5.880 | 5.210 | 5.410 | 291,619,938 | 1,584,954,363 |
| 2025/06/03 | 5.160 | 5.340 | 4.980 | 5.240 | 158,154,300 | 819,239,274 |
| 2025/05/06 | 4.980 | 5.390 | 4.950 | 5.200 | 169,469,006 | 869,376,000 |
| 2025/04/01 | 5.050 | 5.190 | 4.220 | 4.960 | 270,334,660 | 1,312,474,774 |
| 2025/03/03 | 5.180 | 5.490 | 4.920 | 5.050 | 370,898,907 | 1,913,838,360 |
| 2025/02/05 | 4.980 | 5.470 | 4.930 | 5.180 | 330,759,835 | 1,700,105,551 |
| 2025/01/02 | 5.780 | 5.850 | 4.650 | 4.940 | 436,931,563 | 2,317,921,941 |
| 2024/12/02 | 5.700 | 7.190 | 5.350 | 5.830 | 1,195,738,819 | 7,195,358,343 |
| 2024/11/01 | 6.020 | 6.550 | 5.300 | 5.640 | 652,218,664 | 3,833,415,197 |
| 2024/10/07 | 4.580 | 7.200 | 4.470 | 6.030 | 1,583,101,567 | 8,817,875,728 |
| 2024/09/02 | 3.920 | 5.000 | 3.800 | 4.930 | 258,607,645 | 1,141,106,233 |
| 2024/08/01 | 4.160 | 4.320 | 3.790 | 3.950 | 147,383,219 | 597,638,953 |
| 2024/07/01 | 4.170 | 4.250 | 3.940 | 4.160 | 112,872,647 | 466,164,032 |
| 2024/06/03 | 4.350 | 4.450 | 4.060 | 4.210 | 147,295,479 | 628,583,456 |
| 2024/05/06 | 4.420 | 4.600 | 4.300 | 4.350 | 243,888,994 | 1,077,379,630 |
| 2024/04/01 | 4.390 | 5.450 | 4.060 | 4.380 | 689,397,237 | 3,150,545,373 |
| 2024/03/01 | 4.460 | 4.510 | 4.150 | 4.410 | 398,292,074 | 1,745,515,014 |
| 2024/02/01 | 5.880 | 6.120 | 3.710 | 4.460 | 873,834,165 | 4,406,308,777 |
| 2024/01/02 | 4.660 | 5.880 | 4.070 | 5.880 | 465,509,716 | 2,384,573,520 |
| 2023/12/01 | 4.800 | 4.920 | 4.530 | 4.680 | 131,427,187 | 621,979,162 |
| 2023/11/01 | 4.770 | 4.970 | 4.710 | 4.780 | 140,696,081 | 676,396,409 |
| 2023/10/09 | 4.950 | 4.950 | 4.420 | 4.780 | 137,515,877 | 656,638,312 |
| 2023/09/01 | 5.160 | 5.260 | 4.790 | 4.950 | 236,179,408 | 1,190,344,216 |
| 2023/08/01 | 5.410 | 5.880 | 4.860 | 5.180 | 419,778,977 | 2,238,471,394 |
| 2023/07/03 | 5.100 | 5.590 | 5.080 | 5.430 | 246,812,483 | 1,308,106,159 |
| 2023/06/01 | 5.050 | 5.440 | 4.650 | 5.140 | 336,912,270 | 1,708,145,208 |
| 2023/05/04 | 4.500 | 5.290 | 4.470 | 5.070 | 245,093,307 | 1,184,413,406 |
| 2023/04/03 | 4.790 | 5.170 | 4.240 | 4.520 | 204,639,063 | 957,710,814 |
| 2023/03/01 | 4.830 | 5.150 | 4.730 | 4.790 | 222,442,613 | 1,084,407,738 |
| 2023/02/01 | 4.580 | 4.860 | 4.580 | 4.810 | 147,622,054 | 694,930,819 |
| 2023/01/03 | 4.280 | 4.600 | 4.230 | 4.570 | 68,829,497 | 304,226,376 |
| 2022/12/01 | 4.580 | 4.830 | 4.160 | 4.280 | 139,961,039 | 624,576,136 |
| 2022/11/01 | 4.150 | 5.170 | 4.110 | 4.640 | 247,826,007 | 1,119,553,986 |
| 2022/10/10 | 4.250 | 4.470 | 4.070 | 4.120 | 70,449,111 | 297,823,616 |
| 2022/09/01 | 4.940 | 5.180 | 4.210 | 4.220 | 120,673,478 | 559,623,254 |
| 2022/08/01 | 5.050 | 5.160 | 4.640 | 4.920 | 149,008,849 | 736,476,236 |
| 2022/07/01 | 4.810 | 5.300 | 4.680 | 5.050 | 168,774,191 | 837,119,987 |
| 2022/06/01 | 5.000 | 5.030 | 4.670 | 4.780 | 155,076,714 | 755,223,597 |
| 2022/05/05 | 4.220 | 5.220 | 4.100 | 5.030 | 213,825,601 | 992,685,352 |
| 2022/04/01 | 5.180 | 5.270 | 3.940 | 4.250 | 175,684,108 | 818,687,943 |
| 2022/03/01 | 5.610 | 5.710 | 4.720 | 5.190 | 240,556,699 | 1,276,754,679 |
| 2022/02/07 | 4.980 | 5.740 | 4.910 | 5.600 | 245,617,206 | 1,303,613,320 |
| 2022/01/04 | 5.550 | 5.820 | 4.750 | 4.910 | 264,110,481 | 1,388,560,853 |
| 2021/12/01 | 5.250 | 5.620 | 4.910 | 5.540 | 337,807,451 | 1,800,513,713 |
| 2021/11/01 | 4.620 | 5.310 | 4.450 | 5.200 | 275,010,931 | 1,346,178,507 |
| 2021/10/08 | 5.350 | 5.530 | 4.520 | 4.630 | 183,548,613 | 919,119,679 |
| 2021/09/01 | 5.960 | 6.120 | 5.110 | 5.240 | 349,008,809 | 1,957,066,896 |
| 2021/08/02 | 4.520 | 6.680 | 4.490 | 6.010 | 593,563,204 | 3,220,080,381 |
| 2021/07/01 | 4.400 | 5.100 | 4.290 | 4.530 | 256,802,414 | 1,176,155,056 |
| 2021/06/01 | 4.360 | 4.700 | 4.330 | 4.400 | 141,391,796 | 628,840,012 |
| 2021/05/06 | 4.290 | 4.520 | 4.270 | 4.370 | 80,298,110 | 350,300,504 |
| 2021/04/01 | 4.660 | 4.950 | 4.240 | 4.290 | 213,559,384 | 968,491,806 |
| 2021/03/01 | 4.450 | 5.100 | 4.330 | 4.700 | 309,927,228 | 1,439,611,974 |
| 2021/02/01 | 4.060 | 4.490 | 3.900 | 4.430 | 86,875,146 | 366,613,116 |
| 2021/01/04 | 4.500 | 4.610 | 4.000 | 4.020 | 114,542,898 | 490,529,960 |
| 2020/12/01 | 4.980 | 5.060 | 4.360 | 4.500 | 121,693,142 | 575,000,095 |
| 2020/11/02 | 5.210 | 5.800 | 4.910 | 4.990 | 214,805,880 | 1,122,897,737 |
| 2020/10/09 | 5.480 | 6.200 | 5.220 | 5.300 | 221,887,047 | 1,231,473,110 |
| 2020/09/01 | 5.510 | 6.920 | 4.940 | 5.410 | 645,461,141 | 3,675,901,197 |
| 2020/08/03 | 4.650 | 6.400 | 4.540 | 5.540 | 374,586,110 | 1,978,751,126 |
| 2020/07/01 | 4.300 | 4.980 | 4.280 | 4.650 | 227,228,309 | 1,034,456,876 |
| 2020/06/01 | 4.390 | 4.530 | 4.230 | 4.310 | 63,623,354 | 277,715,940 |
| 2020/05/06 | 4.680 | 4.820 | 4.300 | 4.410 | 81,820,008 | 372,485,586 |
| 2020/04/01 | 4.540 | 5.030 | 4.470 | 4.730 | 117,598,976 | 551,833,194 |
| 2020/03/02 | 4.360 | 5.550 | 4.360 | 4.520 | 286,012,482 | 1,343,543,634 |
| 2020/02/03 | 4.200 | 4.860 | 3.970 | 4.360 | 107,977,584 | 469,432,546 |
| 2020/01/02 | 4.410 | 5.250 | 4.360 | 4.670 | 96,913,099 | 452,826,455 |
| 2019/12/02 | 4.320 | 4.560 | 4.120 | 4.380 | 55,741,296 | 242,195,931 |
| 2019/11/01 | 4.460 | 4.670 | 4.190 | 4.340 | 28,505,115 | 125,850,082 |
| 2019/10/08 | 4.790 | 5.070 | 4.510 | 4.510 | 50,164,884 | 236,778,252 |
| 2019/09/02 | 4.640 | 5.140 | 4.610 | 4.810 | 81,417,909 | 390,805,963 |
| 2019/08/01 | 4.910 | 4.940 | 4.370 | 4.620 | 52,245,945 | 246,078,400 |
| 2019/07/01 | 5.590 | 6.070 | 4.810 | 4.890 | 195,327,121 | 1,043,046,826 |
| 2019/06/03 | 5.210 | 5.940 | 4.790 | 5.490 | 112,911,813 | 604,925,038 |
| 2019/05/06 | 5.500 | 5.530 | 5.040 | 5.180 | 84,979,469 | 451,453,429 |
| 2019/04/01 | 5.590 | 7.080 | 5.570 | 5.730 | 266,914,569 | 1,599,485,554 |
| 2019/03/01 | 5.440 | 6.150 | 5.330 | 5.540 | 234,981,264 | 1,319,419,797 |
| 2019/02/01 | 4.500 | 5.680 | 4.500 | 5.410 | 137,450,133 | 690,343,292 |
| 2019/01/02 | 4.470 | 5.000 | 4.410 | 4.470 | 109,289,358 | 501,364,929 |
| 2018/12/03 | 4.550 | 4.870 | 4.350 | 4.440 | 105,121,867 | 478,567,299 |
| 2018/11/01 | 4.400 | 4.890 | 4.260 | 4.420 | 190,045,096 | 853,777,593 |