日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.530 | 5.660 | 5.440 | 5.450 | 112,107,386 | 618,832,770 |
| 2026/03/02 | 5.870 | 6.050 | 4.990 | 5.500 | 1,170,459,232 | 6,557,497,847 |
| 2026/02/02 | 5.750 | 5.980 | 5.360 | 5.910 | 688,929,411 | 3,961,344,113 |
| 2026/01/05 | 5.320 | 6.020 | 5.100 | 5.830 | 1,390,035,759 | 7,739,024,088 |
| 2025/12/01 | 5.540 | 5.560 | 4.680 | 5.260 | 1,206,953,402 | 6,348,574,894 |
| 2025/11/03 | 5.250 | 5.790 | 5.210 | 5.510 | 650,119,265 | 3,536,648,801 |
| 2025/10/09 | 5.300 | 5.510 | 5.090 | 5.250 | 659,948,388 | 3,489,477,101 |
| 2025/09/01 | 4.790 | 5.280 | 4.670 | 5.250 | 823,554,328 | 4,115,712,754 |
| 2025/08/01 | 4.570 | 4.880 | 4.370 | 4.780 | 846,745,607 | 3,937,367,072 |
| 2025/07/01 | 4.200 | 4.880 | 4.170 | 4.550 | 966,932,934 | 4,302,851,556 |
| 2025/06/03 | 4.240 | 4.240 | 4.060 | 4.200 | 631,921,473 | 2,644,591,364 |
| 2025/05/06 | 4.340 | 4.430 | 4.220 | 4.260 | 504,856,745 | 2,177,194,712 |
| 2025/04/01 | 4.610 | 4.760 | 4.160 | 4.320 | 735,340,713 | 3,281,457,931 |
| 2025/03/03 | 4.810 | 4.900 | 4.500 | 4.610 | 957,473,577 | 4,504,913,179 |
| 2025/02/05 | 4.660 | 4.810 | 4.280 | 4.800 | 633,739,253 | 2,938,965,785 |
| 2025/01/02 | 4.690 | 4.780 | 4.270 | 4.640 | 612,463,332 | 2,814,269,010 |
| 2024/12/02 | 4.180 | 4.780 | 4.160 | 4.690 | 888,324,571 | 3,955,265,152 |
| 2024/11/01 | 4.360 | 4.550 | 4.030 | 4.160 | 783,972,496 | 3,351,482,420 |
| 2024/10/07 | 4.710 | 5.330 | 4.220 | 4.340 | 980,963,185 | 4,561,478,810 |
| 2024/09/02 | 4.230 | 4.930 | 3.980 | 4.850 | 528,250,958 | 2,375,808,683 |
| 2024/08/01 | 4.550 | 4.570 | 4.130 | 4.230 | 551,616,115 | 2,410,562,422 |
| 2024/07/01 | 4.980 | 5.290 | 4.370 | 4.500 | 712,452,168 | 3,409,083,623 |
| 2024/06/03 | 5.080 | 5.220 | 4.870 | 4.980 | 593,059,045 | 2,987,534,939 |
| 2024/05/06 | 5.430 | 5.520 | 4.840 | 5.140 | 835,758,638 | 4,373,107,073 |
| 2024/04/01 | 4.710 | 5.550 | 4.660 | 5.440 | 800,886,012 | 4,076,509,801 |
| 2024/03/01 | 4.270 | 4.750 | 4.180 | 4.710 | 879,488,434 | 3,937,909,463 |
| 2024/02/01 | 3.700 | 4.300 | 3.560 | 4.250 | 903,397,370 | 3,570,678,104 |
| 2024/01/02 | 3.700 | 3.920 | 3.330 | 3.700 | 1,252,988,379 | 4,589,069,938 |
| 2023/12/01 | 3.720 | 3.860 | 3.680 | 3.700 | 999,282,299 | 3,737,315,798 |
| 2023/11/01 | 3.810 | 3.830 | 3.680 | 3.710 | 626,698,058 | 2,354,817,952 |
| 2023/10/09 | 3.700 | 3.870 | 3.660 | 3.800 | 516,998,600 | 1,942,622,239 |
| 2023/09/01 | 3.660 | 3.790 | 3.660 | 3.700 | 558,623,168 | 2,068,302,279 |
| 2023/08/01 | 3.660 | 3.780 | 3.540 | 3.660 | 611,453,153 | 2,237,918,539 |
| 2023/07/03 | 3.370 | 3.690 | 3.360 | 3.660 | 555,144,641 | 1,954,109,136 |
| 2023/06/01 | 3.410 | 3.500 | 3.340 | 3.370 | 406,966,115 | 1,385,719,621 |
| 2023/05/04 | 3.660 | 3.670 | 3.330 | 3.390 | 599,216,473 | 2,104,747,861 |
| 2023/04/03 | 3.950 | 4.040 | 3.640 | 3.670 | 1,078,718,188 | 4,126,097,069 |
| 2023/03/01 | 4.060 | 4.150 | 3.770 | 3.890 | 1,165,054,675 | 4,622,354,423 |
| 2023/02/01 | 3.470 | 4.110 | 3.320 | 4.040 | 1,537,884,026 | 5,743,996,837 |
| 2023/01/03 | 3.150 | 3.500 | 3.130 | 3.470 | 332,707,623 | 1,102,094,001 |
| 2022/12/01 | 3.340 | 3.400 | 3.110 | 3.150 | 567,128,750 | 1,843,168,437 |
| 2022/11/01 | 3.050 | 3.350 | 2.990 | 3.340 | 583,174,859 | 1,855,953,988 |
| 2022/10/10 | 2.740 | 3.300 | 2.740 | 3.050 | 854,963,970 | 2,528,555,941 |
| 2022/09/01 | 2.960 | 3.070 | 2.720 | 2.730 | 512,452,553 | 1,470,738,827 |
| 2022/08/01 | 3.050 | 3.100 | 2.900 | 2.950 | 525,560,754 | 1,576,682,262 |
| 2022/07/01 | 3.150 | 3.260 | 3.010 | 3.050 | 557,211,012 | 1,737,105,329 |
| 2022/06/01 | 3.210 | 3.290 | 3.140 | 3.150 | 745,165,373 | 2,382,666,280 |
| 2022/05/05 | 3.600 | 3.720 | 3.110 | 3.210 | 771,660,213 | 2,631,361,326 |
| 2022/04/01 | 3.590 | 4.050 | 3.320 | 3.590 | 1,732,693,175 | 6,302,671,424 |
| 2022/03/01 | 3.830 | 4.030 | 3.320 | 3.610 | 1,549,393,916 | 5,728,884,004 |
| 2022/02/07 | 3.680 | 3.990 | 3.650 | 3.790 | 819,742,569 | 3,096,577,554 |
| 2022/01/04 | 3.710 | 3.980 | 3.560 | 3.630 | 867,531,311 | 3,227,216,476 |
| 2021/12/01 | 3.510 | 3.790 | 3.490 | 3.700 | 995,040,270 | 3,604,533,378 |
| 2021/11/01 | 3.530 | 3.670 | 3.250 | 3.510 | 1,129,468,989 | 3,941,846,771 |
| 2021/10/08 | 4.000 | 4.060 | 3.450 | 3.530 | 879,350,452 | 3,306,357,699 |
| 2021/09/01 | 4.330 | 5.170 | 3.890 | 3.980 | 1,918,821,106 | 8,332,480,652 |
| 2021/08/02 | 3.650 | 4.340 | 3.400 | 4.300 | 1,695,710,707 | 6,651,425,248 |
| 2021/07/01 | 3.580 | 3.960 | 3.460 | 3.750 | 1,525,619,629 | 5,625,722,381 |
| 2021/06/01 | 3.620 | 3.790 | 3.390 | 3.560 | 926,237,340 | 3,325,192,050 |
| 2021/05/06 | 4.290 | 4.730 | 3.600 | 3.650 | 1,301,800,659 | 5,295,074,180 |
| 2021/04/01 | 3.850 | 4.530 | 3.810 | 4.210 | 2,180,709,324 | 8,940,908,228 |
| 2021/03/01 | 3.380 | 3.940 | 3.360 | 3.870 | 2,924,970,033 | 10,639,578,495 |
| 2021/02/01 | 3.060 | 3.590 | 3.050 | 3.380 | 744,973,254 | 2,436,062,540 |
| 2021/01/04 | 3.120 | 3.170 | 3.010 | 3.040 | 658,458,098 | 2,031,343,232 |
| 2020/12/01 | 3.250 | 3.370 | 3.100 | 3.120 | 1,040,797,121 | 3,340,958,758 |
| 2020/11/02 | 2.980 | 3.390 | 2.970 | 3.260 | 1,160,925,457 | 3,656,915,189 |
| 2020/10/09 | 3.070 | 3.130 | 2.970 | 2.980 | 339,961,077 | 1,032,631,771 |
| 2020/09/01 | 3.190 | 3.250 | 3.020 | 3.050 | 725,404,620 | 2,268,702,949 |
| 2020/08/03 | 3.310 | 3.390 | 3.160 | 3.200 | 1,124,888,459 | 3,672,760,818 |
| 2020/07/01 | 3.220 | 3.870 | 3.180 | 3.290 | 3,198,878,999 | 10,844,199,806 |
| 2020/06/01 | 2.830 | 3.940 | 2.700 | 3.230 | 2,924,555,426 | 9,285,463,477 |
| 2020/05/06 | 3.160 | 3.380 | 2.710 | 2.710 | 680,111,128 | 2,033,532,272 |
| 2020/04/01 | 3.130 | 3.210 | 3.090 | 3.190 | 804,468,099 | 2,538,096,852 |
| 2020/03/02 | 3.070 | 3.340 | 3.010 | 3.140 | 1,112,137,598 | 3,492,112,057 |
| 2020/02/03 | 2.910 | 3.270 | 2.880 | 3.080 | 722,285,177 | 2,192,135,512 |
| 2020/01/02 | 3.470 | 3.530 | 3.200 | 3.230 | 441,956,694 | 1,483,869,600 |
| 2019/12/02 | 3.300 | 3.480 | 3.160 | 3.450 | 713,738,197 | 2,389,238,614 |
| 2019/11/01 | 3.050 | 3.510 | 3.000 | 3.300 | 627,530,273 | 2,017,509,827 |
| 2019/10/08 | 3.070 | 3.270 | 3.040 | 3.050 | 425,167,961 | 1,321,209,438 |
| 2019/09/02 | 3.280 | 3.470 | 3.060 | 3.070 | 484,341,895 | 1,559,580,901 |
| 2019/08/01 | 3.310 | 3.330 | 2.920 | 3.260 | 453,776,664 | 1,454,354,208 |
| 2019/07/01 | 3.570 | 3.590 | 3.250 | 3.310 | 386,449,624 | 1,325,522,210 |
| 2019/06/03 | 3.380 | 3.620 | 3.300 | 3.500 | 402,148,065 | 1,387,410,824 |
| 2019/05/06 | 3.600 | 3.600 | 3.320 | 3.360 | 561,997,975 | 1,950,132,973 |
| 2019/04/01 | 4.150 | 4.550 | 4.130 | 4.180 | 1,272,684,831 | 5,412,092,243 |
| 2019/03/01 | 4.020 | 4.390 | 3.890 | 4.130 | 1,693,183,207 | 6,954,750,022 |
| 2019/02/01 | 3.560 | 4.160 | 3.540 | 4.010 | 949,781,687 | 3,625,791,590 |
| 2019/01/02 | 3.430 | 3.760 | 3.320 | 3.530 | 633,870,315 | 2,224,884,805 |
| 2018/12/03 | 3.520 | 3.600 | 3.370 | 3.420 | 476,797,357 | 1,658,062,808 |
| 2018/11/01 | 3.870 | 3.950 | 3.380 | 3.430 | 974,338,316 | 3,563,642,390 |