日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.730 | 4.740 | 4.530 | 4.550 | 57,783,923 | 267,972,942 |
| 2026/03/02 | 4.920 | 5.050 | 4.580 | 4.700 | 489,657,404 | 2,356,476,256 |
| 2026/02/02 | 4.940 | 4.980 | 4.830 | 4.930 | 220,733,952 | 1,086,011,043 |
| 2026/01/05 | 5.220 | 5.270 | 4.880 | 4.950 | 383,529,927 | 1,948,332,029 |
| 2025/12/01 | 5.280 | 5.490 | 5.180 | 5.190 | 297,084,227 | 1,570,090,139 |
| 2025/11/03 | 5.350 | 5.590 | 5.190 | 5.280 | 359,800,276 | 1,925,830,977 |
| 2025/10/09 | 4.840 | 5.580 | 4.820 | 5.350 | 528,283,903 | 2,719,341,390 |
| 2025/09/01 | 5.070 | 5.080 | 4.760 | 4.850 | 291,568,389 | 1,440,347,841 |
| 2025/08/01 | 5.060 | 5.190 | 5.030 | 5.060 | 346,863,608 | 1,763,801,446 |
| 2025/07/01 | 5.070 | 5.290 | 5.050 | 5.070 | 328,856,990 | 1,683,747,788 |
| 2025/06/03 | 5.260 | 5.370 | 5.050 | 5.060 | 276,979,168 | 1,436,136,986 |
| 2025/05/06 | 5.150 | 5.400 | 5.090 | 5.280 | 278,918,600 | 1,458,744,278 |
| 2025/04/01 | 5.140 | 5.350 | 4.630 | 5.140 | 393,243,372 | 1,991,777,679 |
| 2025/03/03 | 5.220 | 5.300 | 4.960 | 5.140 | 353,834,870 | 1,824,018,754 |
| 2025/02/05 | 5.370 | 5.400 | 5.120 | 5.220 | 304,719,893 | 1,608,159,235 |
| 2025/01/02 | 5.650 | 5.730 | 5.000 | 5.350 | 293,032,803 | 1,591,900,702 |
| 2024/12/02 | 5.330 | 5.760 | 5.230 | 5.610 | 482,835,372 | 2,647,144,926 |
| 2024/11/01 | 5.110 | 5.460 | 5.070 | 5.310 | 453,307,379 | 2,374,197,397 |
| 2024/10/07 | 5.010 | 5.700 | 4.800 | 5.130 | 510,529,780 | 2,634,333,664 |
| 2024/09/02 | 4.430 | 5.200 | 4.060 | 5.180 | 412,664,790 | 1,946,746,146 |
| 2024/08/01 | 5.080 | 5.220 | 4.380 | 4.450 | 363,736,415 | 1,739,569,404 |
| 2024/07/01 | 5.170 | 5.290 | 4.860 | 5.100 | 370,067,515 | 1,889,194,664 |
| 2024/06/03 | 4.910 | 5.280 | 4.810 | 5.170 | 380,775,552 | 1,920,060,720 |
| 2024/05/06 | 4.680 | 5.090 | 4.640 | 4.910 | 329,627,320 | 1,592,099,955 |
| 2024/04/01 | 4.600 | 4.930 | 4.490 | 4.640 | 428,319,170 | 1,998,108,928 |
| 2024/03/01 | 4.500 | 4.700 | 4.370 | 4.610 | 360,779,437 | 1,639,742,541 |
| 2024/02/01 | 4.110 | 4.620 | 3.790 | 4.490 | 419,707,326 | 1,784,805,403 |
| 2024/01/02 | 4.110 | 4.320 | 3.780 | 4.120 | 404,652,296 | 1,651,992,998 |
| 2023/12/01 | 4.130 | 4.330 | 4.030 | 4.110 | 325,616,296 | 1,351,307,628 |
| 2023/11/01 | 4.260 | 4.400 | 4.070 | 4.130 | 328,958,604 | 1,386,560,515 |
| 2023/10/09 | 4.190 | 4.370 | 3.920 | 4.270 | 391,364,864 | 1,638,840,368 |
| 2023/09/01 | 3.660 | 4.220 | 3.640 | 4.200 | 613,388,265 | 2,410,615,881 |
| 2023/08/01 | 3.930 | 4.010 | 3.620 | 3.650 | 464,400,421 | 1,765,882,600 |
| 2023/07/03 | 3.660 | 3.930 | 3.610 | 3.920 | 254,838,623 | 963,289,994 |
| 2023/06/01 | 3.710 | 3.820 | 3.480 | 3.670 | 293,654,510 | 1,077,712,051 |
| 2023/05/04 | 3.790 | 4.140 | 3.590 | 3.700 | 594,878,285 | 2,263,511,874 |
| 2023/04/03 | 3.390 | 3.760 | 3.370 | 3.750 | 331,927,358 | 1,184,150,849 |
| 2023/03/01 | 3.500 | 3.660 | 3.340 | 3.390 | 426,979,686 | 1,482,686,959 |
| 2023/02/01 | 3.430 | 3.500 | 3.390 | 3.500 | 203,302,126 | 702,408,845 |
| 2023/01/03 | 3.390 | 3.450 | 3.300 | 3.420 | 136,437,573 | 462,523,372 |
| 2022/12/01 | 3.420 | 3.520 | 3.310 | 3.390 | 255,870,509 | 872,518,435 |
| 2022/11/01 | 3.150 | 3.400 | 3.130 | 3.380 | 249,736,902 | 815,390,985 |
| 2022/10/10 | 3.250 | 3.300 | 3.120 | 3.140 | 139,673,744 | 447,305,165 |
| 2022/09/01 | 3.440 | 3.560 | 3.210 | 3.240 | 307,820,177 | 1,035,045,345 |
| 2022/08/01 | 3.460 | 3.520 | 3.310 | 3.440 | 305,338,934 | 1,048,075,890 |
| 2022/07/01 | 3.480 | 3.940 | 3.420 | 3.470 | 661,673,111 | 2,367,135,554 |
| 2022/06/01 | 3.610 | 3.640 | 3.420 | 3.470 | 273,063,479 | 965,279,398 |
| 2022/05/05 | 3.460 | 3.620 | 3.390 | 3.600 | 244,054,116 | 858,460,353 |
| 2022/04/01 | 3.590 | 3.710 | 3.180 | 3.480 | 369,247,186 | 1,288,672,679 |
| 2022/03/01 | 3.540 | 3.680 | 3.320 | 3.610 | 413,991,390 | 1,464,494,542 |
| 2022/02/07 | 3.410 | 3.670 | 3.400 | 3.540 | 259,667,912 | 910,136,031 |
| 2022/01/04 | 3.430 | 3.510 | 3.300 | 3.360 | 176,998,775 | 601,795,835 |
| 2021/12/01 | 3.270 | 3.490 | 3.260 | 3.430 | 166,105,239 | 558,528,866 |
| 2021/11/01 | 3.340 | 3.340 | 3.230 | 3.280 | 144,679,283 | 477,079,935 |
| 2021/10/08 | 3.580 | 3.710 | 3.330 | 3.370 | 171,973,667 | 601,477,900 |
| 2021/09/01 | 3.400 | 3.750 | 3.380 | 3.570 | 367,986,442 | 1,297,152,208 |
| 2021/08/02 | 3.240 | 3.420 | 3.210 | 3.400 | 134,647,544 | 446,693,227 |
| 2021/07/01 | 3.360 | 3.370 | 3.220 | 3.260 | 102,383,692 | 338,122,142 |
| 2021/06/01 | 3.400 | 3.420 | 3.320 | 3.360 | 107,203,430 | 361,811,576 |
| 2021/05/06 | 3.560 | 3.710 | 3.370 | 3.390 | 126,471,821 | 443,599,912 |
| 2021/04/01 | 3.580 | 3.750 | 3.550 | 3.560 | 205,939,910 | 743,443,075 |
| 2021/03/01 | 3.380 | 3.600 | 3.350 | 3.580 | 194,524,196 | 676,457,891 |
| 2021/02/01 | 3.270 | 3.470 | 3.200 | 3.380 | 89,432,973 | 297,811,800 |
| 2021/01/04 | 3.430 | 3.430 | 3.240 | 3.270 | 100,595,659 | 336,240,990 |
| 2020/12/01 | 3.510 | 3.730 | 3.330 | 3.420 | 228,640,083 | 799,668,690 |
| 2020/11/02 | 3.370 | 3.590 | 3.360 | 3.530 | 130,972,621 | 453,492,700 |
| 2020/10/09 | 3.420 | 3.490 | 3.380 | 3.380 | 58,128,880 | 198,655,447 |
| 2020/09/01 | 3.560 | 3.580 | 3.400 | 3.400 | 137,322,004 | 478,567,183 |
| 2020/08/03 | 3.590 | 3.680 | 3.520 | 3.570 | 161,878,311 | 581,143,136 |
| 2020/07/01 | 3.490 | 3.920 | 3.490 | 3.590 | 294,313,024 | 1,066,148,929 |
| 2020/06/01 | 3.510 | 3.570 | 3.470 | 3.490 | 74,650,851 | 262,024,487 |
| 2020/05/06 | 3.580 | 3.640 | 3.470 | 3.510 | 66,411,268 | 235,760,001 |
| 2020/04/01 | 3.470 | 3.780 | 3.440 | 3.620 | 189,730,760 | 678,761,793 |
| 2020/03/02 | 3.640 | 3.840 | 3.450 | 3.470 | 257,711,121 | 927,760,035 |
| 2020/02/03 | 3.580 | 3.820 | 3.530 | 3.640 | 210,302,622 | 766,027,300 |
| 2020/01/02 | 4.140 | 4.190 | 3.960 | 3.980 | 135,596,820 | 551,540,065 |
| 2019/12/02 | 4.030 | 4.150 | 4.000 | 4.130 | 146,277,551 | 596,446,714 |
| 2019/11/01 | 4.060 | 4.120 | 3.980 | 4.030 | 83,679,177 | 338,691,468 |
| 2019/10/08 | 4.100 | 4.220 | 4.050 | 4.060 | 116,335,514 | 477,848,123 |
| 2019/09/02 | 4.150 | 4.300 | 4.100 | 4.110 | 182,842,715 | 761,539,907 |
| 2019/08/01 | 4.360 | 4.360 | 4.050 | 4.150 | 142,295,764 | 601,911,081 |
| 2019/07/01 | 4.490 | 4.600 | 4.320 | 4.370 | 180,407,269 | 801,910,310 |
| 2019/06/03 | 4.480 | 4.550 | 4.330 | 4.440 | 155,662,402 | 692,697,688 |
| 2019/05/06 | 4.750 | 4.760 | 4.390 | 4.480 | 347,179,796 | 1,595,291,162 |
| 2019/04/01 | 4.530 | 4.860 | 4.530 | 4.820 | 451,060,863 | 2,113,220,143 |
| 2019/03/01 | 4.360 | 4.730 | 4.330 | 4.530 | 469,249,035 | 2,105,755,044 |
| 2019/02/01 | 3.910 | 4.460 | 3.910 | 4.340 | 243,056,668 | 1,009,900,455 |
| 2019/01/02 | 3.900 | 4.060 | 3.850 | 3.900 | 121,049,789 | 475,423,046 |
| 2018/12/03 | 4.130 | 4.160 | 3.840 | 3.900 | 101,239,477 | 405,717,204 |
| 2018/11/01 | 3.910 | 4.270 | 3.890 | 4.060 | 221,570,067 | 893,481,295 |