日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.080 | 5.210 | 4.950 | 4.960 | 265,856,942 | 1,342,577,557 |
| 2026/03/02 | 5.510 | 5.640 | 4.340 | 5.030 | 1,556,512,647 | 7,984,909,879 |
| 2026/02/02 | 5.120 | 5.650 | 4.930 | 5.550 | 769,610,025 | 4,088,553,257 |
| 2026/01/05 | 5.150 | 5.400 | 4.980 | 5.120 | 1,337,188,172 | 6,903,233,937 |
| 2025/12/01 | 4.540 | 5.240 | 4.500 | 5.150 | 1,464,601,139 | 7,114,300,032 |
| 2025/11/03 | 4.780 | 5.070 | 4.460 | 4.540 | 1,132,145,745 | 5,335,236,823 |
| 2025/10/09 | 4.460 | 4.850 | 4.450 | 4.730 | 1,279,690,782 | 5,915,370,639 |
| 2025/09/01 | 4.650 | 4.680 | 4.310 | 4.460 | 976,801,771 | 4,420,028,013 |
| 2025/08/01 | 4.570 | 4.860 | 4.480 | 4.650 | 1,167,731,661 | 5,418,274,907 |
| 2025/07/01 | 4.370 | 5.090 | 4.350 | 4.560 | 1,945,697,042 | 8,935,613,665 |
| 2025/06/03 | 4.330 | 4.530 | 4.120 | 4.370 | 849,064,715 | 3,682,818,201 |
| 2025/05/06 | 4.260 | 4.660 | 4.250 | 4.360 | 1,325,124,668 | 5,807,358,857 |
| 2025/04/01 | 4.400 | 4.480 | 3.660 | 4.260 | 2,195,761,815 | 9,222,199,623 |
| 2025/03/03 | 3.700 | 5.950 | 3.670 | 4.370 | 2,859,209,362 | 12,644,853,403 |
| 2025/02/05 | 3.930 | 3.950 | 3.670 | 3.690 | 468,334,313 | 1,784,353,732 |
| 2025/01/02 | 3.920 | 3.950 | 3.600 | 3.910 | 432,586,268 | 1,663,294,200 |
| 2024/12/02 | 4.040 | 4.260 | 3.890 | 3.920 | 591,509,014 | 2,382,302,553 |
| 2024/11/01 | 4.100 | 4.410 | 3.880 | 4.030 | 814,919,477 | 3,345,244,453 |
| 2024/10/07 | 3.880 | 4.500 | 3.770 | 4.100 | 917,155,808 | 3,725,945,470 |
| 2024/09/02 | 3.580 | 4.120 | 3.280 | 4.090 | 545,289,567 | 2,054,378,443 |
| 2024/08/01 | 3.870 | 4.000 | 3.510 | 3.550 | 531,033,446 | 1,982,082,337 |
| 2024/07/01 | 3.420 | 3.980 | 3.220 | 3.910 | 726,909,410 | 2,640,498,431 |
| 2024/06/03 | 3.590 | 3.620 | 3.330 | 3.420 | 492,275,665 | 1,718,042,070 |
| 2024/05/06 | 3.720 | 3.840 | 3.530 | 3.600 | 528,535,566 | 1,941,046,866 |
| 2024/04/01 | 3.400 | 3.870 | 3.390 | 3.690 | 881,040,975 | 3,160,734,497 |
| 2024/03/01 | 3.300 | 3.460 | 3.210 | 3.380 | 575,946,418 | 1,922,221,170 |
| 2024/02/01 | 3.110 | 3.390 | 2.810 | 3.300 | 601,702,170 | 1,896,866,090 |
| 2024/01/02 | 3.320 | 3.380 | 2.870 | 3.120 | 443,141,218 | 1,405,865,514 |
| 2023/12/01 | 3.360 | 3.440 | 3.180 | 3.320 | 310,379,326 | 1,032,011,258 |
| 2023/11/01 | 3.410 | 3.490 | 3.310 | 3.360 | 342,021,228 | 1,160,307,015 |
| 2023/10/09 | 3.680 | 3.700 | 3.280 | 3.400 | 319,838,848 | 1,124,233,550 |
| 2023/09/01 | 3.500 | 3.730 | 3.500 | 3.680 | 347,059,580 | 1,250,282,136 |
| 2023/08/01 | 3.950 | 3.990 | 3.490 | 3.510 | 446,277,090 | 1,666,844,931 |
| 2023/07/03 | 3.730 | 4.000 | 3.600 | 3.930 | 411,216,985 | 1,568,792,797 |
| 2023/06/01 | 3.670 | 3.780 | 3.530 | 3.730 | 371,918,400 | 1,367,729,916 |
| 2023/05/04 | 3.960 | 4.190 | 3.570 | 3.670 | 620,806,174 | 2,388,551,754 |
| 2023/04/03 | 3.970 | 4.120 | 3.800 | 3.950 | 448,382,441 | 1,775,594,466 |
| 2023/03/01 | 4.140 | 4.230 | 3.820 | 3.970 | 609,991,510 | 2,464,365,700 |
| 2023/02/01 | 3.320 | 4.390 | 3.290 | 4.130 | 1,104,957,730 | 4,179,502,613 |
| 2023/01/03 | 3.200 | 3.330 | 3.160 | 3.320 | 137,778,268 | 448,123,816 |
| 2022/12/01 | 3.350 | 3.450 | 3.160 | 3.210 | 231,170,553 | 761,129,045 |
| 2022/11/01 | 3.190 | 3.390 | 3.180 | 3.330 | 278,404,639 | 911,079,181 |
| 2022/10/10 | 3.180 | 3.310 | 3.070 | 3.200 | 157,616,175 | 502,795,598 |
| 2022/09/01 | 3.560 | 3.710 | 3.120 | 3.150 | 265,876,615 | 899,992,341 |
| 2022/08/01 | 3.630 | 3.810 | 3.370 | 3.550 | 451,586,828 | 1,621,196,712 |
| 2022/07/01 | 3.370 | 3.720 | 3.350 | 3.620 | 396,747,485 | 1,394,567,409 |
| 2022/06/01 | 3.440 | 3.530 | 3.300 | 3.360 | 287,728,894 | 980,436,206 |
| 2022/05/05 | 3.130 | 3.460 | 3.060 | 3.440 | 215,193,633 | 704,221,163 |
| 2022/04/01 | 3.320 | 3.490 | 2.890 | 3.160 | 322,254,103 | 1,036,046,941 |
| 2022/03/01 | 3.580 | 3.690 | 3.090 | 3.320 | 283,406,803 | 969,251,266 |
| 2022/02/07 | 3.560 | 3.750 | 3.490 | 3.580 | 216,707,778 | 779,064,461 |
| 2022/01/04 | 3.810 | 4.100 | 3.470 | 3.530 | 358,525,033 | 1,336,402,060 |
| 2021/12/01 | 3.680 | 3.970 | 3.660 | 3.770 | 415,696,532 | 1,567,175,925 |
| 2021/11/01 | 3.450 | 3.900 | 3.400 | 3.690 | 460,655,961 | 1,662,968,019 |
| 2021/10/08 | 4.100 | 4.170 | 3.420 | 3.510 | 326,580,575 | 1,241,006,185 |
| 2021/09/01 | 3.790 | 4.740 | 3.750 | 4.080 | 1,387,335,608 | 5,674,202,636 |
| 2021/08/02 | 3.230 | 4.020 | 3.170 | 3.780 | 1,176,157,411 | 4,175,358,809 |
| 2021/07/01 | 3.420 | 3.430 | 3.160 | 3.230 | 414,435,399 | 1,371,781,170 |
| 2021/06/01 | 3.180 | 3.550 | 3.140 | 3.390 | 451,744,085 | 1,497,531,641 |
| 2021/05/06 | 3.100 | 3.240 | 3.100 | 3.190 | 209,558,824 | 661,681,986 |
| 2021/04/01 | 3.360 | 3.480 | 3.090 | 3.110 | 405,095,544 | 1,320,611,473 |
| 2021/03/01 | 3.190 | 3.530 | 3.150 | 3.370 | 699,525,688 | 2,315,430,027 |
| 2021/02/01 | 3.220 | 3.360 | 2.960 | 3.180 | 412,124,520 | 1,310,555,973 |
| 2021/01/04 | 3.820 | 4.310 | 3.180 | 3.230 | 1,565,457,252 | 5,690,437,111 |
| 2020/12/01 | 3.080 | 3.560 | 2.930 | 3.560 | 506,156,054 | 1,661,457,247 |
| 2020/11/02 | 2.870 | 3.170 | 2.850 | 3.090 | 174,931,913 | 523,921,079 |
| 2020/10/09 | 2.940 | 3.020 | 2.870 | 2.870 | 61,272,266 | 179,221,378 |
| 2020/09/01 | 3.090 | 3.220 | 2.920 | 2.920 | 166,267,064 | 505,036,206 |
| 2020/08/03 | 3.080 | 3.250 | 3.050 | 3.080 | 229,024,898 | 713,412,557 |
| 2020/07/01 | 2.870 | 3.280 | 2.860 | 3.070 | 349,390,161 | 1,055,158,286 |
| 2020/06/01 | 3.030 | 3.080 | 2.820 | 2.870 | 209,688,682 | 618,581,611 |
| 2020/05/06 | 3.150 | 3.180 | 3.000 | 3.020 | 77,141,320 | 238,173,825 |
| 2020/04/01 | 3.230 | 3.380 | 3.120 | 3.160 | 168,797,121 | 543,948,722 |
| 2020/03/02 | 3.290 | 3.620 | 3.160 | 3.230 | 232,079,622 | 771,664,743 |
| 2020/02/03 | 3.190 | 3.460 | 3.120 | 3.310 | 223,632,415 | 731,277,997 |
| 2020/01/02 | 3.660 | 3.760 | 3.490 | 3.540 | 106,053,234 | 383,117,307 |
| 2019/12/02 | 3.470 | 3.660 | 3.420 | 3.630 | 127,344,687 | 451,436,915 |
| 2019/11/01 | 3.330 | 3.490 | 3.330 | 3.470 | 83,751,800 | 285,174,879 |
| 2019/10/08 | 3.380 | 3.690 | 3.340 | 3.350 | 89,641,827 | 308,367,884 |
| 2019/09/02 | 3.390 | 3.630 | 3.370 | 3.380 | 118,804,810 | 408,985,558 |
| 2019/08/01 | 3.700 | 3.770 | 3.310 | 3.380 | 106,257,077 | 376,150,052 |
| 2019/07/01 | 3.830 | 3.980 | 3.630 | 3.680 | 148,960,245 | 563,069,726 |
| 2019/06/03 | 3.620 | 3.910 | 3.410 | 3.760 | 140,254,625 | 515,435,746 |
| 2019/05/06 | 3.960 | 4.000 | 3.540 | 3.660 | 153,530,092 | 581,879,048 |
| 2019/04/01 | 4.200 | 4.720 | 4.050 | 4.100 | 505,626,635 | 2,157,761,664 |
| 2019/03/01 | 3.820 | 4.580 | 3.800 | 4.160 | 635,122,970 | 2,597,652,947 |
| 2019/02/01 | 3.240 | 4.170 | 3.230 | 3.830 | 255,738,339 | 925,133,441 |
| 2019/01/02 | 3.190 | 3.450 | 3.170 | 3.220 | 102,136,299 | 332,708,993 |
| 2018/12/03 | 3.300 | 3.410 | 3.150 | 3.170 | 84,528,601 | 275,351,917 |
| 2018/11/01 | 3.180 | 3.360 | 3.140 | 3.250 | 133,900,146 | 432,832,221 |