日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.200 | 4.210 | 4.080 | 4.090 | 95,299,825 | 395,017,774 |
| 2026/03/02 | 4.520 | 4.550 | 3.990 | 4.150 | 955,558,406 | 4,111,290,041 |
| 2026/02/02 | 4.570 | 4.690 | 4.460 | 4.560 | 636,697,960 | 2,909,709,677 |
| 2026/01/05 | 4.480 | 4.680 | 4.460 | 4.580 | 1,112,881,565 | 5,063,611,120 |
| 2025/12/01 | 4.420 | 4.610 | 4.350 | 4.480 | 716,408,049 | 3,198,761,938 |
| 2025/11/03 | 4.730 | 4.780 | 4.370 | 4.430 | 667,487,606 | 3,055,424,516 |
| 2025/10/09 | 4.760 | 4.880 | 4.620 | 4.740 | 677,450,640 | 3,217,890,540 |
| 2025/09/01 | 4.890 | 4.950 | 4.560 | 4.750 | 1,040,320,429 | 4,980,534,053 |
| 2025/08/01 | 4.530 | 5.190 | 4.470 | 4.880 | 1,658,476,323 | 7,906,785,869 |
| 2025/07/01 | 4.350 | 4.750 | 4.320 | 4.540 | 1,177,660,169 | 5,287,694,158 |
| 2025/06/03 | 4.150 | 4.550 | 4.110 | 4.350 | 805,071,831 | 3,453,758,154 |
| 2025/05/06 | 4.140 | 4.380 | 4.090 | 4.150 | 530,608,818 | 2,223,250,947 |
| 2025/04/01 | 4.340 | 4.400 | 3.860 | 4.120 | 646,113,473 | 2,700,754,317 |
| 2025/03/03 | 4.460 | 4.620 | 4.310 | 4.340 | 849,835,047 | 3,766,893,845 |
| 2025/02/05 | 4.390 | 4.730 | 4.320 | 4.450 | 973,522,356 | 4,354,078,737 |
| 2025/01/02 | 4.660 | 4.660 | 4.190 | 4.360 | 693,293,365 | 3,097,288,108 |
| 2024/12/02 | 4.820 | 5.530 | 4.660 | 4.670 | 1,815,672,172 | 8,933,107,086 |
| 2024/11/01 | 4.760 | 5.550 | 4.580 | 4.830 | 2,019,255,413 | 9,954,929,186 |
| 2024/10/07 | 4.860 | 5.490 | 4.380 | 4.810 | 2,847,135,817 | 13,908,258,466 |
| 2024/09/02 | 3.740 | 4.870 | 3.490 | 4.870 | 1,159,202,966 | 4,917,918,583 |
| 2024/08/01 | 3.920 | 3.970 | 3.640 | 3.750 | 558,986,458 | 2,135,328,269 |
| 2024/07/01 | 3.580 | 4.000 | 3.460 | 3.930 | 595,443,511 | 2,228,447,339 |
| 2024/06/03 | 3.850 | 3.850 | 3.570 | 3.580 | 451,519,530 | 1,676,266,255 |
| 2024/05/06 | 4.020 | 4.080 | 3.800 | 3.850 | 783,574,340 | 3,085,323,963 |
| 2024/04/01 | 3.910 | 4.020 | 3.650 | 3.970 | 810,313,768 | 3,150,094,773 |
| 2024/03/01 | 4.250 | 4.330 | 3.800 | 3.880 | 1,343,320,938 | 5,460,599,612 |
| 2024/02/01 | 3.680 | 4.370 | 3.350 | 4.320 | 1,435,069,413 | 5,639,822,793 |
| 2024/01/02 | 4.080 | 4.130 | 3.580 | 3.690 | 977,291,814 | 3,782,119,320 |
| 2023/12/01 | 4.110 | 4.350 | 3.800 | 4.090 | 908,313,656 | 3,712,732,068 |
| 2023/11/01 | 4.140 | 4.370 | 4.010 | 4.120 | 898,461,908 | 3,737,601,537 |
| 2023/10/09 | 4.100 | 4.270 | 4.030 | 4.100 | 698,167,929 | 2,879,942,707 |
| 2023/09/01 | 4.230 | 4.300 | 4.090 | 4.120 | 917,672,136 | 3,840,457,889 |
| 2023/08/01 | 4.720 | 5.210 | 4.200 | 4.220 | 5,585,212,621 | 25,622,162,898 |
| 2023/07/03 | 3.650 | 4.740 | 3.630 | 4.740 | 1,100,456,984 | 4,610,914,762 |
| 2023/06/01 | 3.720 | 3.770 | 3.550 | 3.650 | 387,414,168 | 1,422,778,531 |
| 2023/05/04 | 3.820 | 4.100 | 3.700 | 3.720 | 746,205,497 | 2,861,698,080 |
| 2023/04/03 | 3.900 | 4.010 | 3.600 | 3.840 | 607,704,583 | 2,332,066,337 |
| 2023/03/01 | 4.070 | 4.120 | 3.820 | 3.890 | 433,402,701 | 1,722,775,736 |
| 2023/02/01 | 4.000 | 4.180 | 3.930 | 4.080 | 571,367,219 | 2,312,608,818 |
| 2023/01/03 | 3.730 | 4.110 | 3.680 | 3.990 | 415,258,292 | 1,610,164,027 |
| 2022/12/01 | 4.050 | 4.140 | 3.700 | 3.750 | 438,205,249 | 1,713,382,523 |
| 2022/11/01 | 3.710 | 4.170 | 3.690 | 4.000 | 807,749,642 | 3,144,165,481 |
| 2022/10/10 | 3.670 | 4.260 | 3.620 | 3.700 | 1,134,224,659 | 4,324,231,512 |
| 2022/09/01 | 3.930 | 4.000 | 3.620 | 3.670 | 350,942,562 | 1,335,336,448 |
| 2022/08/01 | 3.830 | 4.130 | 3.640 | 3.930 | 508,574,508 | 1,974,540,527 |
| 2022/07/01 | 3.970 | 4.000 | 3.620 | 3.820 | 308,521,159 | 1,188,577,765 |
| 2022/06/01 | 3.730 | 4.370 | 3.700 | 3.970 | 744,353,887 | 2,934,615,199 |
| 2022/05/05 | 3.690 | 3.750 | 3.500 | 3.730 | 343,738,845 | 1,260,662,214 |
| 2022/04/01 | 4.340 | 4.460 | 3.420 | 3.730 | 461,913,937 | 1,841,881,823 |
| 2022/03/01 | 4.700 | 4.780 | 4.150 | 4.350 | 476,934,829 | 2,143,822,056 |
| 2022/02/07 | 4.850 | 5.000 | 4.650 | 4.700 | 317,710,160 | 1,525,008,768 |
| 2022/01/04 | 5.230 | 5.340 | 4.770 | 4.780 | 572,324,182 | 2,878,790,635 |
| 2021/12/01 | 4.860 | 5.540 | 4.840 | 5.290 | 1,073,393,980 | 5,509,194,602 |
| 2021/11/01 | 4.780 | 4.920 | 4.650 | 4.860 | 445,482,781 | 2,139,431,055 |
| 2021/10/08 | 5.150 | 5.220 | 4.700 | 4.810 | 487,478,377 | 2,422,767,533 |
| 2021/09/01 | 5.090 | 5.990 | 5.010 | 5.110 | 1,828,594,288 | 9,691,549,726 |
| 2021/08/02 | 4.500 | 5.900 | 4.460 | 5.130 | 2,305,007,028 | 11,519,272,622 |
| 2021/07/01 | 5.020 | 5.160 | 4.520 | 4.540 | 753,990,367 | 3,626,693,665 |
| 2021/06/01 | 4.870 | 5.430 | 4.750 | 4.870 | 1,465,665,549 | 7,299,014,434 |
| 2021/05/06 | 4.540 | 5.030 | 4.480 | 4.900 | 519,650,363 | 2,461,843,594 |
| 2021/04/01 | 4.680 | 4.850 | 4.470 | 4.500 | 297,578,103 | 1,376,298,726 |
| 2021/03/01 | 4.820 | 4.880 | 4.590 | 4.660 | 409,105,846 | 1,938,138,945 |
| 2021/02/01 | 4.920 | 4.980 | 4.580 | 4.810 | 329,827,195 | 1,590,591,647 |
| 2021/01/04 | 5.410 | 5.920 | 4.880 | 4.940 | 1,040,897,112 | 5,503,743,479 |
| 2020/12/01 | 5.370 | 5.670 | 4.960 | 5.380 | 748,600,983 | 4,001,272,254 |
| 2020/11/02 | 5.060 | 5.530 | 5.010 | 5.370 | 516,919,548 | 2,709,950,730 |
| 2020/10/09 | 5.350 | 5.700 | 5.030 | 5.040 | 411,099,420 | 2,170,604,937 |
| 2020/09/01 | 5.590 | 5.670 | 5.060 | 5.260 | 685,444,127 | 3,697,971,065 |
| 2020/08/03 | 5.950 | 6.020 | 5.410 | 5.610 | 1,221,265,609 | 7,019,224,087 |
| 2020/07/01 | 4.590 | 6.300 | 4.580 | 5.850 | 3,262,983,072 | 17,391,699,773 |
| 2020/06/01 | 4.480 | 4.830 | 4.350 | 4.590 | 491,389,053 | 2,241,962,554 |
| 2020/05/06 | 4.470 | 4.680 | 4.330 | 4.380 | 261,349,840 | 1,166,927,035 |
| 2020/04/01 | 4.510 | 4.690 | 4.310 | 4.520 | 387,180,603 | 1,745,216,568 |
| 2020/03/02 | 5.080 | 5.620 | 4.510 | 4.520 | 1,071,282,488 | 5,284,100,872 |
| 2020/02/03 | 4.560 | 5.680 | 4.170 | 5.020 | 1,420,163,140 | 6,898,442,452 |
| 2020/01/02 | 5.270 | 5.470 | 5.010 | 5.070 | 901,000,293 | 4,689,706,525 |
| 2019/12/02 | 4.390 | 5.450 | 4.290 | 5.190 | 1,335,430,663 | 6,450,130,102 |
| 2019/11/01 | 4.460 | 4.590 | 4.240 | 4.330 | 257,128,202 | 1,132,649,729 |
| 2019/10/08 | 4.500 | 4.740 | 4.440 | 4.460 | 267,245,522 | 1,211,958,442 |
| 2019/09/02 | 4.560 | 4.990 | 4.510 | 4.510 | 699,624,000 | 3,248,004,420 |
| 2019/08/01 | 4.880 | 4.920 | 4.340 | 4.540 | 688,528,943 | 3,215,430,163 |
| 2019/07/01 | 5.080 | 5.170 | 4.800 | 4.890 | 658,670,701 | 3,283,473,444 |
| 2019/06/03 | 4.710 | 5.190 | 4.380 | 4.940 | 788,988,739 | 3,791,090,890 |
| 2019/05/06 | 5.010 | 5.080 | 4.470 | 4.660 | 862,318,705 | 4,143,441,377 |
| 2019/04/01 | 5.500 | 6.500 | 5.180 | 5.240 | 2,681,274,646 | 15,028,544,390 |
| 2019/03/01 | 5.280 | 6.360 | 5.100 | 5.530 | 2,422,719,704 | 13,488,491,952 |
| 2019/02/01 | 3.910 | 5.820 | 3.910 | 5.190 | 1,608,940,414 | 7,574,086,998 |
| 2019/01/02 | 3.500 | 4.490 | 3.450 | 3.850 | 1,133,856,157 | 4,334,165,160 |
| 2018/12/03 | 3.990 | 4.080 | 3.380 | 3.480 | 411,703,756 | 1,536,684,269 |
| 2018/11/01 | 4.080 | 4.430 | 3.690 | 3.820 | 1,452,729,294 | 5,818,180,822 |