日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.190 | 5.420 | 4.580 | 4.580 | 372,634,214 | 1,841,744,602 |
| 2026/03/02 | 4.860 | 4.930 | 4.070 | 4.930 | 397,222,229 | 1,865,951,420 |
| 2026/02/02 | 4.860 | 4.890 | 4.740 | 4.890 | 153,659,923 | 744,482,326 |
| 2026/01/05 | 4.770 | 5.090 | 4.770 | 4.860 | 377,347,244 | 1,838,624,446 |
| 2025/12/01 | 4.930 | 5.260 | 4.700 | 4.780 | 277,309,030 | 1,363,667,155 |
| 2025/11/03 | 5.190 | 5.370 | 4.870 | 4.950 | 303,382,226 | 1,545,732,441 |
| 2025/10/09 | 5.040 | 5.380 | 4.950 | 5.190 | 303,013,000 | 1,557,486,820 |
| 2025/09/01 | 5.470 | 5.510 | 4.890 | 5.030 | 445,720,528 | 2,328,889,758 |
| 2025/08/01 | 4.950 | 6.400 | 4.910 | 5.500 | 1,583,997,936 | 8,616,948,771 |
| 2025/07/01 | 5.000 | 5.330 | 4.850 | 4.970 | 933,534,289 | 4,702,678,980 |
| 2025/06/03 | 5.160 | 5.700 | 4.510 | 5.000 | 1,327,638,279 | 6,760,997,935 |
| 2025/05/06 | 4.020 | 5.620 | 4.010 | 5.310 | 1,698,897,434 | 8,052,773,837 |
| 2025/04/01 | 3.980 | 4.080 | 3.470 | 4.000 | 459,045,645 | 1,782,244,716 |
| 2025/03/03 | 3.850 | 4.570 | 3.810 | 3.960 | 679,193,915 | 2,749,037,370 |
| 2025/02/05 | 3.750 | 4.080 | 3.700 | 3.860 | 257,673,023 | 991,396,955 |
| 2025/01/02 | 3.800 | 3.850 | 3.500 | 3.760 | 180,163,176 | 671,558,238 |
| 2024/12/02 | 4.050 | 4.390 | 3.790 | 3.800 | 563,336,305 | 2,257,570,242 |
| 2024/11/01 | 4.080 | 4.250 | 3.820 | 4.040 | 455,870,353 | 1,845,135,253 |
| 2024/10/07 | 3.690 | 4.240 | 3.610 | 4.110 | 516,015,792 | 2,018,911,786 |
| 2024/09/02 | 3.120 | 3.890 | 3.060 | 3.860 | 335,166,914 | 1,167,218,778 |
| 2024/08/01 | 3.260 | 3.420 | 3.030 | 3.120 | 156,403,434 | 501,664,014 |
| 2024/07/01 | 3.210 | 3.280 | 2.980 | 3.260 | 157,797,497 | 502,190,534 |
| 2024/06/03 | 3.460 | 3.460 | 3.080 | 3.210 | 118,648,300 | 391,836,010 |
| 2024/05/06 | 3.690 | 3.790 | 3.430 | 3.460 | 175,627,515 | 630,941,847 |
| 2024/04/01 | 3.720 | 4.050 | 3.550 | 3.640 | 351,617,129 | 1,315,048,062 |
| 2024/03/01 | 3.660 | 3.980 | 3.570 | 3.720 | 448,406,696 | 1,673,677,992 |
| 2024/02/01 | 3.700 | 3.820 | 3.010 | 3.660 | 302,743,881 | 1,073,983,917 |
| 2024/01/02 | 4.280 | 4.390 | 3.600 | 3.710 | 364,826,527 | 1,457,481,975 |
| 2023/12/01 | 3.980 | 4.460 | 3.940 | 4.280 | 330,481,140 | 1,376,453,948 |
| 2023/11/01 | 3.910 | 4.080 | 3.860 | 3.980 | 191,470,302 | 757,743,720 |
| 2023/10/09 | 3.990 | 3.990 | 3.580 | 3.880 | 132,299,344 | 510,675,467 |
| 2023/09/01 | 3.980 | 4.140 | 3.880 | 3.990 | 158,244,006 | 632,580,413 |
| 2023/08/01 | 4.390 | 4.430 | 3.880 | 3.970 | 283,779,000 | 1,182,648,982 |
| 2023/07/03 | 4.410 | 5.100 | 4.230 | 4.410 | 984,985,073 | 4,469,369,768 |
| 2023/06/01 | 4.170 | 4.510 | 4.100 | 4.400 | 767,885,516 | 3,298,068,291 |
| 2023/05/04 | 4.000 | 4.330 | 3.810 | 4.190 | 465,308,090 | 1,899,620,277 |
| 2023/04/03 | 3.780 | 4.200 | 3.700 | 4.000 | 332,011,789 | 1,301,486,212 |
| 2023/03/01 | 3.930 | 4.170 | 3.710 | 3.780 | 340,920,155 | 1,328,736,304 |
| 2023/02/01 | 3.830 | 3.970 | 3.770 | 3.930 | 219,495,787 | 850,546,174 |
| 2023/01/03 | 3.550 | 3.840 | 3.540 | 3.820 | 140,368,835 | 517,610,079 |
| 2022/12/01 | 3.890 | 4.050 | 3.470 | 3.550 | 255,696,602 | 956,305,291 |
| 2022/11/01 | 3.720 | 3.990 | 3.700 | 3.870 | 452,289,409 | 1,727,745,542 |
| 2022/10/10 | 3.500 | 4.060 | 3.380 | 3.700 | 412,722,076 | 1,510,562,798 |
| 2022/09/01 | 3.870 | 4.260 | 3.470 | 3.490 | 287,553,446 | 1,084,795,375 |
| 2022/08/01 | 4.180 | 4.580 | 3.860 | 3.880 | 542,849,540 | 2,239,254,352 |
| 2022/07/01 | 3.970 | 4.260 | 3.840 | 4.170 | 421,226,167 | 1,710,178,238 |
| 2022/06/01 | 4.080 | 4.950 | 3.930 | 3.950 | 1,278,660,786 | 5,405,538,472 |
| 2022/05/05 | 3.310 | 4.770 | 3.220 | 4.340 | 514,373,934 | 2,011,202,081 |
| 2022/04/01 | 3.880 | 4.090 | 3.100 | 3.380 | 331,299,526 | 1,196,819,537 |
| 2022/03/01 | 3.750 | 4.040 | 3.370 | 3.890 | 289,764,705 | 1,090,239,702 |
| 2022/02/07 | 3.670 | 3.900 | 3.640 | 3.750 | 175,678,250 | 657,036,655 |
| 2022/01/04 | 4.020 | 4.250 | 3.540 | 3.610 | 320,704,594 | 1,236,316,209 |
| 2021/12/01 | 3.450 | 4.270 | 3.440 | 4.040 | 613,638,360 | 2,331,825,768 |
| 2021/11/01 | 3.420 | 3.550 | 3.340 | 3.450 | 79,206,150 | 272,469,156 |
| 2021/10/08 | 3.590 | 3.690 | 3.340 | 3.410 | 64,768,222 | 227,174,538 |
| 2021/09/01 | 3.710 | 3.930 | 3.530 | 3.550 | 299,058,573 | 1,100,535,548 |
| 2021/08/02 | 3.380 | 3.870 | 3.350 | 3.690 | 207,974,815 | 742,990,026 |
| 2021/07/01 | 3.610 | 3.680 | 3.330 | 3.380 | 111,944,264 | 391,804,924 |
| 2021/06/01 | 3.700 | 3.790 | 3.600 | 3.610 | 119,360,625 | 438,650,296 |
| 2021/05/06 | 3.680 | 3.810 | 3.680 | 3.700 | 88,789,786 | 330,076,029 |
| 2021/04/01 | 4.010 | 4.020 | 3.660 | 3.670 | 138,098,450 | 530,298,048 |
| 2021/03/01 | 3.920 | 4.100 | 3.780 | 4.040 | 254,325,694 | 1,007,129,748 |
| 2021/02/01 | 3.940 | 4.040 | 3.600 | 3.890 | 226,685,647 | 876,706,739 |
| 2021/01/04 | 4.110 | 4.820 | 3.900 | 3.950 | 1,043,090,410 | 4,375,764,269 |
| 2020/12/01 | 4.060 | 4.270 | 3.830 | 4.110 | 214,583,551 | 872,818,593 |
| 2020/11/02 | 3.840 | 4.180 | 3.760 | 4.070 | 147,532,318 | 584,596,810 |
| 2020/10/09 | 4.020 | 4.190 | 3.820 | 3.840 | 74,909,365 | 297,202,905 |
| 2020/09/01 | 4.400 | 4.430 | 3.980 | 3.980 | 199,725,735 | 838,348,772 |
| 2020/08/03 | 4.060 | 5.160 | 4.050 | 4.440 | 1,012,900,213 | 4,484,615,693 |
| 2020/07/01 | 3.840 | 4.410 | 3.820 | 4.050 | 408,922,325 | 1,647,956,969 |
| 2020/06/01 | 3.870 | 4.060 | 3.810 | 3.840 | 138,678,223 | 540,151,678 |
| 2020/05/06 | 3.960 | 4.360 | 3.820 | 3.850 | 259,036,164 | 1,035,497,065 |
| 2020/04/01 | 4.860 | 5.160 | 3.920 | 4.010 | 779,928,912 | 3,499,930,992 |
| 2020/03/02 | 3.760 | 5.180 | 3.760 | 4.950 | 1,523,333,552 | 6,721,709,298 |
| 2020/02/03 | 3.670 | 4.160 | 3.300 | 3.700 | 328,918,404 | 1,219,464,982 |
| 2020/01/02 | 4.220 | 4.420 | 4.070 | 4.080 | 207,751,314 | 872,036,140 |
| 2019/12/02 | 4.080 | 4.260 | 4.040 | 4.200 | 181,510,648 | 752,361,635 |
| 2019/11/01 | 4.220 | 4.270 | 4.010 | 4.090 | 97,775,523 | 405,523,981 |
| 2019/10/08 | 4.340 | 4.440 | 4.150 | 4.220 | 146,576,124 | 628,445,131 |
| 2019/09/02 | 4.200 | 5.050 | 4.200 | 4.330 | 411,497,319 | 1,829,105,582 |
| 2019/08/01 | 4.520 | 4.530 | 4.050 | 4.220 | 125,882,664 | 545,071,935 |
| 2019/07/01 | 4.800 | 4.950 | 4.470 | 4.520 | 230,718,332 | 1,080,915,385 |
| 2019/06/03 | 4.650 | 4.790 | 4.310 | 4.740 | 141,158,817 | 652,506,631 |
| 2019/05/06 | 4.950 | 4.950 | 4.480 | 4.640 | 189,968,898 | 903,302,109 |
| 2019/04/01 | 5.380 | 6.170 | 4.900 | 5.020 | 773,323,566 | 4,150,814,240 |
| 2019/03/01 | 5.300 | 5.880 | 5.100 | 5.350 | 853,593,925 | 4,615,809,149 |
| 2019/02/01 | 4.290 | 5.510 | 4.280 | 5.260 | 415,464,006 | 2,008,768,469 |
| 2019/01/02 | 4.120 | 4.870 | 4.100 | 4.250 | 380,295,032 | 1,648,578,963 |
| 2018/12/03 | 4.670 | 4.930 | 4.010 | 4.110 | 305,569,608 | 1,353,673,363 |
| 2018/11/01 | 4.350 | 4.870 | 4.250 | 4.590 | 451,039,469 | 2,036,443,202 |