日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.200 | 5.220 | 4.860 | 4.900 | 32,740,180 | 165,174,208 |
| 2026/03/02 | 5.270 | 5.650 | 4.860 | 5.150 | 306,215,334 | 1,602,271,735 |
| 2026/02/02 | 5.300 | 5.320 | 5.100 | 5.320 | 108,218,757 | 569,230,661 |
| 2026/01/05 | 5.100 | 5.350 | 5.080 | 5.280 | 209,338,587 | 1,089,083,998 |
| 2025/12/01 | 5.270 | 5.480 | 4.990 | 5.090 | 226,404,757 | 1,179,002,772 |
| 2025/11/03 | 5.310 | 5.620 | 5.100 | 5.280 | 392,689,689 | 2,092,054,318 |
| 2025/10/09 | 4.840 | 6.790 | 4.830 | 5.310 | 643,880,217 | 3,504,318,081 |
| 2025/09/01 | 5.120 | 5.180 | 4.780 | 4.840 | 234,905,117 | 1,169,827,482 |
| 2025/08/01 | 4.750 | 5.400 | 4.700 | 5.140 | 306,545,625 | 1,531,961,760 |
| 2025/07/01 | 4.630 | 4.990 | 4.620 | 4.740 | 160,814,445 | 763,064,541 |
| 2025/06/03 | 4.690 | 4.790 | 4.420 | 4.650 | 122,173,573 | 566,579,944 |
| 2025/05/06 | 4.490 | 4.850 | 4.490 | 4.730 | 170,957,140 | 793,241,129 |
| 2025/04/01 | 4.700 | 4.940 | 4.130 | 4.470 | 177,179,636 | 807,939,140 |
| 2025/03/03 | 4.980 | 5.470 | 4.650 | 4.680 | 358,667,180 | 1,773,609,205 |
| 2025/02/05 | 4.310 | 4.570 | 4.210 | 4.530 | 84,945,747 | 374,186,015 |
| 2025/01/02 | 4.450 | 4.490 | 4.060 | 4.290 | 95,973,434 | 414,845,168 |
| 2024/12/02 | 4.910 | 5.240 | 4.420 | 4.430 | 229,218,417 | 1,088,787,480 |
| 2024/11/01 | 4.580 | 5.780 | 4.450 | 4.900 | 502,851,395 | 2,477,800,248 |
| 2024/10/07 | 4.190 | 4.830 | 4.140 | 4.610 | 321,888,428 | 1,429,989,341 |
| 2024/09/02 | 3.790 | 4.430 | 3.600 | 4.400 | 89,647,143 | 363,519,164 |
| 2024/08/01 | 4.010 | 4.020 | 3.720 | 3.820 | 71,487,131 | 278,263,657 |
| 2024/07/01 | 3.920 | 4.100 | 3.800 | 4.000 | 89,055,832 | 352,215,815 |
| 2024/06/03 | 4.514 | 4.521 | 3.860 | 3.920 | 93,356,346 | 392,446,739 |
| 2024/05/06 | 4.450 | 4.750 | 4.436 | 4.514 | 135,536,549 | 614,997,091 |
| 2024/04/01 | 4.386 | 4.571 | 4.086 | 4.429 | 153,046,649 | 668,507,762 |
| 2024/03/01 | 4.086 | 4.500 | 4.000 | 4.357 | 127,681,222 | 540,825,736 |
| 2024/02/01 | 4.086 | 4.336 | 3.436 | 4.093 | 126,636,998 | 504,996,688 |
| 2024/01/02 | 4.829 | 4.929 | 3.950 | 4.129 | 215,634,358 | 961,567,510 |
| 2023/12/01 | 4.364 | 5.000 | 4.257 | 4.836 | 410,420,461 | 1,893,782,612 |
| 2023/11/01 | 4.350 | 4.471 | 4.257 | 4.371 | 109,420,266 | 477,318,555 |
| 2023/10/09 | 4.586 | 4.621 | 4.157 | 4.336 | 96,423,141 | 426,672,398 |
| 2023/09/01 | 4.571 | 4.757 | 4.464 | 4.586 | 82,689,739 | 379,918,005 |
| 2023/08/01 | 4.579 | 4.893 | 4.464 | 4.543 | 127,211,630 | 587,685,927 |
| 2023/07/03 | 4.286 | 4.586 | 4.286 | 4.571 | 81,616,939 | 361,746,677 |
| 2023/06/01 | 4.329 | 4.336 | 4.186 | 4.293 | 34,869,648 | 149,451,311 |
| 2023/05/04 | 4.264 | 4.457 | 4.243 | 4.343 | 55,944,077 | 242,056,035 |
| 2023/04/03 | 4.329 | 4.386 | 4.193 | 4.336 | 34,446,634 | 148,499,439 |
| 2023/03/01 | 4.543 | 4.614 | 4.293 | 4.343 | 67,636,531 | 300,864,199 |
| 2023/02/01 | 4.393 | 4.857 | 4.357 | 4.543 | 99,720,619 | 452,482,308 |
| 2023/01/03 | 4.436 | 4.457 | 4.257 | 4.386 | 26,870,572 | 117,800,587 |
| 2022/12/01 | 4.486 | 4.543 | 4.229 | 4.343 | 40,389,328 | 177,723,140 |
| 2022/11/01 | 4.179 | 4.500 | 4.157 | 4.471 | 52,619,022 | 227,669,353 |
| 2022/10/10 | 4.250 | 4.629 | 4.157 | 4.186 | 41,848,134 | 180,177,140 |
| 2022/09/01 | 4.521 | 4.671 | 4.193 | 4.250 | 49,965,446 | 220,285,160 |
| 2022/08/01 | 4.736 | 4.736 | 4.386 | 4.514 | 99,241,226 | 455,814,951 |
| 2022/07/01 | 4.557 | 5.164 | 4.543 | 4.743 | 279,099,478 | 1,326,210,944 |
| 2022/06/01 | 4.636 | 4.879 | 4.343 | 4.600 | 124,264,746 | 573,419,670 |
| 2022/05/05 | 4.343 | 4.836 | 4.150 | 4.621 | 151,802,228 | 681,212,498 |
| 2022/04/01 | 5.414 | 5.514 | 4.200 | 4.350 | 190,732,431 | 928,771,572 |
| 2022/03/01 | 5.057 | 5.557 | 4.764 | 5.414 | 237,602,990 | 1,235,060,342 |
| 2022/02/07 | 4.686 | 5.186 | 4.679 | 5.071 | 131,765,715 | 646,376,714 |
| 2022/01/04 | 4.893 | 5.843 | 4.571 | 4.629 | 362,893,986 | 1,808,663,626 |
| 2021/12/01 | 4.586 | 4.929 | 4.571 | 4.879 | 73,096,639 | 346,569,439 |
| 2021/11/01 | 4.507 | 4.693 | 4.407 | 4.571 | 46,433,274 | 211,016,013 |
| 2021/10/08 | 5.200 | 5.471 | 4.443 | 4.514 | 86,386,276 | 423,897,456 |
| 2021/09/01 | 4.786 | 5.164 | 4.750 | 5.036 | 112,446,602 | 554,811,534 |
| 2021/08/02 | 4.529 | 5.036 | 4.486 | 4.779 | 70,809,163 | 333,334,134 |
| 2021/07/01 | 4.736 | 4.793 | 4.486 | 4.536 | 39,503,382 | 183,206,809 |
| 2021/06/01 | 4.929 | 5.043 | 4.721 | 4.729 | 43,911,183 | 213,210,749 |
| 2021/05/06 | 4.750 | 5.014 | 4.714 | 4.907 | 50,271,525 | 243,628,378 |
| 2021/04/01 | 6.129 | 6.129 | 4.636 | 4.764 | 188,380,339 | 1,019,985,345 |
| 2021/03/01 | 4.579 | 5.714 | 4.579 | 5.714 | 94,746,501 | 487,612,867 |
| 2021/02/01 | 4.664 | 4.729 | 4.379 | 4.636 | 22,113,408 | 101,765,903 |
| 2021/01/04 | 4.921 | 4.943 | 4.493 | 4.671 | 45,075,633 | 214,424,786 |
| 2020/12/01 | 5.121 | 5.221 | 4.793 | 4.914 | 53,519,448 | 268,252,853 |
| 2020/11/02 | 4.986 | 5.250 | 4.971 | 5.114 | 51,683,595 | 262,565,583 |
| 2020/10/09 | 5.200 | 5.314 | 4.950 | 4.957 | 32,728,655 | 167,087,965 |
| 2020/09/01 | 5.650 | 5.743 | 5.000 | 5.136 | 76,947,215 | 414,149,147 |
| 2020/08/03 | 5.629 | 6.136 | 5.350 | 5.657 | 229,744,641 | 1,307,936,241 |
| 2020/07/01 | 5.071 | 6.286 | 5.014 | 5.564 | 328,311,419 | 1,800,377,743 |
| 2020/06/01 | 5.157 | 5.750 | 4.971 | 5.057 | 146,783,820 | 768,229,817 |
| 2020/05/06 | 6.029 | 6.157 | 5.086 | 5.157 | 230,216,206 | 1,290,879,821 |
| 2020/04/01 | 5.250 | 6.414 | 5.000 | 6.014 | 564,626,192 | 3,201,148,195 |
| 2020/03/02 | 5.714 | 8.071 | 5.064 | 5.271 | 748,195,146 | 4,511,616,730 |
| 2020/02/03 | 4.200 | 6.743 | 4.000 | 5.729 | 653,811,749 | 3,378,899,118 |
| 2020/01/02 | 4.800 | 5.129 | 4.600 | 4.657 | 43,503,466 | 208,664,374 |
| 2019/12/02 | 4.500 | 4.800 | 4.464 | 4.779 | 29,462,748 | 136,581,934 |
| 2019/11/01 | 4.829 | 4.893 | 4.457 | 4.507 | 26,622,273 | 124,365,948 |
| 2019/10/08 | 4.800 | 5.079 | 4.729 | 4.850 | 28,626,708 | 139,254,621 |
| 2019/09/02 | 4.707 | 5.107 | 4.707 | 4.786 | 35,539,012 | 171,537,926 |
| 2019/08/01 | 4.814 | 4.836 | 4.286 | 4.700 | 23,221,430 | 108,188,642 |
| 2019/07/01 | 5.236 | 5.357 | 4.793 | 4.836 | 35,181,357 | 177,859,350 |
| 2019/06/03 | 5.107 | 5.471 | 4.936 | 5.186 | 51,770,969 | 267,914,764 |
| 2019/05/06 | 5.071 | 5.150 | 4.693 | 5.086 | 49,465,492 | 247,327,460 |
| 2019/04/01 | 5.036 | 5.871 | 5.007 | 5.143 | 155,177,076 | 816,890,922 |
| 2019/03/01 | 4.664 | 5.429 | 4.614 | 4.950 | 179,991,419 | 884,522,830 |
| 2019/02/01 | 4.193 | 4.750 | 4.164 | 4.643 | 61,016,808 | 270,762,085 |
| 2019/01/02 | 4.121 | 4.350 | 4.093 | 4.164 | 27,070,658 | 113,209,491 |
| 2018/12/03 | 4.314 | 4.457 | 4.071 | 4.107 | 24,760,331 | 104,915,712 |
| 2018/11/01 | 4.157 | 4.514 | 4.129 | 4.257 | 48,308,017 | 205,997,461 |