日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.220 | 5.290 | 5.080 | 5.100 | 16,966,367 | 87,758,533 |
| 2026/03/02 | 5.510 | 5.780 | 4.800 | 5.190 | 294,743,750 | 1,568,036,750 |
| 2026/02/02 | 5.480 | 5.560 | 5.300 | 5.520 | 153,535,471 | 839,071,349 |
| 2026/01/05 | 5.410 | 5.650 | 5.350 | 5.480 | 328,435,251 | 1,797,361,911 |
| 2025/12/01 | 5.130 | 6.330 | 5.080 | 5.460 | 413,835,125 | 2,276,093,187 |
| 2025/11/03 | 5.420 | 6.150 | 4.990 | 5.120 | 340,759,040 | 1,846,913,996 |
| 2025/10/09 | 5.160 | 5.520 | 5.110 | 5.430 | 163,413,881 | 866,910,638 |
| 2025/09/01 | 5.560 | 5.570 | 5.160 | 5.160 | 170,567,536 | 914,668,411 |
| 2025/08/01 | 5.560 | 5.930 | 5.460 | 5.550 | 234,494,496 | 1,319,031,540 |
| 2025/07/01 | 5.700 | 6.010 | 5.510 | 5.570 | 334,060,602 | 1,903,310,279 |
| 2025/06/03 | 5.980 | 7.030 | 5.580 | 5.710 | 789,454,646 | 4,795,936,974 |
| 2025/05/06 | 5.310 | 7.340 | 5.270 | 6.090 | 1,145,224,059 | 6,874,207,414 |
| 2025/04/01 | 5.040 | 6.100 | 4.510 | 5.320 | 760,461,455 | 3,986,719,177 |
| 2025/03/03 | 5.240 | 5.340 | 5.010 | 5.030 | 199,286,966 | 1,027,324,309 |
| 2025/02/05 | 4.720 | 5.990 | 4.590 | 5.210 | 309,588,270 | 1,587,413,854 |
| 2025/01/02 | 4.800 | 4.930 | 4.400 | 4.720 | 160,002,857 | 754,013,463 |
| 2024/12/02 | 5.280 | 5.840 | 4.810 | 4.830 | 390,055,850 | 2,024,389,861 |
| 2024/11/01 | 4.420 | 6.220 | 4.290 | 5.380 | 1,006,249,981 | 5,109,234,278 |
| 2024/10/07 | 4.030 | 5.000 | 3.910 | 4.420 | 497,242,914 | 2,158,034,246 |
| 2024/09/02 | 3.610 | 4.220 | 3.460 | 4.170 | 78,463,441 | 303,261,199 |
| 2024/08/01 | 3.750 | 3.770 | 3.530 | 3.620 | 51,986,712 | 190,661,266 |
| 2024/07/01 | 3.610 | 3.760 | 3.480 | 3.750 | 63,748,967 | 232,683,729 |
| 2024/06/03 | 3.950 | 3.950 | 3.570 | 3.630 | 68,530,932 | 258,704,268 |
| 2024/05/06 | 4.060 | 4.180 | 3.910 | 3.950 | 141,726,171 | 570,447,838 |
| 2024/04/01 | 4.230 | 4.700 | 4.010 | 4.040 | 283,355,068 | 1,202,842,263 |
| 2024/03/01 | 4.050 | 4.290 | 3.910 | 4.230 | 145,310,132 | 598,677,743 |
| 2024/02/01 | 4.140 | 4.220 | 3.320 | 4.040 | 231,685,386 | 910,523,566 |
| 2024/01/02 | 4.440 | 4.650 | 3.930 | 4.190 | 200,710,937 | 863,558,806 |
| 2023/12/01 | 4.440 | 4.650 | 4.350 | 4.450 | 144,684,370 | 647,100,844 |
| 2023/11/01 | 4.180 | 4.460 | 4.110 | 4.440 | 117,333,981 | 504,242,783 |
| 2023/10/09 | 4.400 | 4.410 | 4.040 | 4.200 | 105,361,926 | 449,105,209 |
| 2023/09/01 | 4.240 | 4.480 | 4.210 | 4.400 | 114,151,364 | 494,560,784 |
| 2023/08/01 | 4.370 | 4.480 | 4.110 | 4.210 | 129,378,658 | 555,357,889 |
| 2023/07/03 | 4.210 | 4.400 | 4.130 | 4.360 | 74,610,861 | 318,961,430 |
| 2023/06/01 | 4.160 | 4.340 | 3.980 | 4.160 | 145,522,957 | 605,375,501 |
| 2023/05/04 | 4.380 | 4.980 | 4.120 | 4.200 | 276,884,452 | 1,223,829,277 |
| 2023/04/03 | 4.220 | 4.750 | 4.050 | 4.360 | 218,383,859 | 948,877,867 |
| 2023/03/01 | 4.330 | 4.530 | 4.080 | 4.250 | 137,786,490 | 592,137,440 |
| 2023/02/01 | 4.370 | 4.440 | 4.170 | 4.330 | 126,040,438 | 545,439,995 |
| 2023/01/03 | 3.940 | 4.430 | 3.940 | 4.370 | 128,199,617 | 534,592,402 |
| 2022/12/01 | 4.080 | 4.270 | 3.820 | 3.970 | 109,892,703 | 443,417,056 |
| 2022/11/01 | 3.810 | 4.080 | 3.770 | 4.060 | 108,872,878 | 427,870,410 |
| 2022/10/10 | 4.030 | 4.150 | 3.750 | 3.790 | 99,904,570 | 392,624,960 |
| 2022/09/01 | 4.450 | 4.700 | 4.010 | 4.040 | 139,191,257 | 598,522,405 |
| 2022/08/01 | 4.160 | 4.740 | 3.810 | 4.430 | 241,309,378 | 1,034,010,684 |
| 2022/07/01 | 4.060 | 4.310 | 3.940 | 4.160 | 132,422,465 | 545,249,499 |
| 2022/06/01 | 4.270 | 4.460 | 3.990 | 4.060 | 194,094,149 | 814,224,955 |
| 2022/05/05 | 3.980 | 4.330 | 3.840 | 4.270 | 233,657,587 | 959,164,394 |
| 2022/04/01 | 4.270 | 5.400 | 3.700 | 4.050 | 611,307,524 | 2,662,244,267 |
| 2022/03/01 | 4.160 | 4.650 | 3.830 | 4.290 | 266,758,519 | 1,129,055,431 |
| 2022/02/07 | 3.820 | 4.280 | 3.790 | 4.160 | 128,953,174 | 517,424,610 |
| 2022/01/04 | 4.100 | 4.230 | 3.690 | 3.790 | 95,436,886 | 377,214,291 |
| 2021/12/01 | 3.650 | 4.380 | 3.650 | 4.070 | 214,268,217 | 843,681,104 |
| 2021/11/01 | 3.540 | 3.740 | 3.450 | 3.670 | 40,804,943 | 146,897,794 |
| 2021/10/08 | 3.680 | 3.980 | 3.480 | 3.540 | 53,291,222 | 195,578,784 |
| 2021/09/01 | 3.580 | 3.950 | 3.580 | 3.660 | 96,151,275 | 355,038,582 |
| 2021/08/02 | 3.420 | 3.650 | 3.420 | 3.600 | 34,840,048 | 122,724,069 |
| 2021/07/01 | 3.650 | 3.750 | 3.400 | 3.440 | 43,317,366 | 154,209,822 |
| 2021/06/01 | 3.750 | 3.890 | 3.640 | 3.650 | 37,736,085 | 140,849,937 |
| 2021/05/06 | 3.580 | 3.750 | 3.580 | 3.740 | 38,228,720 | 140,012,687 |
| 2021/04/01 | 3.670 | 3.790 | 3.550 | 3.590 | 70,061,731 | 255,725,318 |
| 2021/03/01 | 3.510 | 3.730 | 3.440 | 3.690 | 69,808,143 | 250,785,753 |
| 2021/02/01 | 3.410 | 3.570 | 3.280 | 3.510 | 33,121,677 | 114,021,373 |
| 2021/01/04 | 3.830 | 4.010 | 3.410 | 3.420 | 83,630,397 | 306,714,480 |
| 2020/12/01 | 3.870 | 3.950 | 3.650 | 3.830 | 83,187,612 | 318,192,615 |
| 2020/11/02 | 3.710 | 4.050 | 3.620 | 3.890 | 101,744,464 | 388,409,491 |
| 2020/10/09 | 3.790 | 3.980 | 3.700 | 3.710 | 38,950,593 | 147,817,500 |
| 2020/09/01 | 3.910 | 4.090 | 3.750 | 3.770 | 98,052,332 | 380,443,048 |
| 2020/08/03 | 3.830 | 4.720 | 3.820 | 3.910 | 256,358,310 | 1,043,378,321 |
| 2020/07/01 | 3.610 | 4.180 | 3.600 | 3.810 | 159,167,217 | 604,835,424 |
| 2020/06/01 | 3.560 | 3.750 | 3.540 | 3.600 | 51,655,612 | 186,605,898 |
| 2020/05/06 | 3.580 | 3.770 | 3.540 | 3.590 | 50,627,217 | 183,270,525 |
| 2020/04/01 | 3.710 | 3.850 | 3.520 | 3.600 | 61,334,013 | 225,095,827 |
| 2020/03/02 | 3.740 | 4.140 | 3.640 | 3.730 | 136,853,189 | 521,752,783 |
| 2020/02/03 | 3.770 | 4.040 | 3.400 | 3.740 | 106,516,788 | 398,106,495 |
| 2020/01/02 | 4.590 | 4.670 | 4.160 | 4.190 | 106,784,796 | 470,120,064 |
| 2019/12/02 | 4.060 | 4.620 | 4.020 | 4.600 | 107,861,111 | 466,499,305 |
| 2019/11/01 | 4.160 | 4.220 | 4.020 | 4.070 | 40,556,015 | 166,989,391 |
| 2019/10/08 | 4.130 | 4.370 | 4.080 | 4.160 | 60,925,095 | 254,971,522 |
| 2019/09/02 | 4.190 | 4.610 | 4.100 | 4.120 | 119,143,376 | 506,955,064 |
| 2019/08/01 | 4.410 | 4.430 | 3.950 | 4.140 | 97,151,467 | 411,193,584 |
| 2019/07/01 | 4.750 | 5.030 | 4.320 | 4.410 | 158,692,074 | 734,347,572 |
| 2019/06/03 | 4.710 | 4.830 | 4.320 | 4.680 | 130,801,638 | 606,265,592 |
| 2019/05/06 | 5.080 | 5.280 | 4.660 | 4.740 | 247,652,225 | 1,223,401,991 |
| 2019/04/01 | 6.260 | 7.330 | 5.060 | 5.270 | 1,108,707,920 | 6,630,073,361 |
| 2019/03/01 | 4.400 | 6.710 | 4.380 | 6.500 | 242,779,530 | 1,334,680,466 |
| 2019/02/01 | 3.860 | 4.520 | 3.830 | 4.400 | 103,837,179 | 431,183,885 |
| 2019/01/02 | 3.940 | 4.220 | 3.810 | 3.840 | 70,614,118 | 279,102,301 |
| 2018/12/03 | 4.210 | 4.270 | 3.820 | 3.910 | 48,918,504 | 198,242,237 |
| 2018/11/01 | 3.960 | 4.500 | 3.950 | 4.120 | 109,495,207 | 452,488,942 |