日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.380 | 4.450 | 4.140 | 4.170 | 87,261,963 | 373,917,511 |
| 2026/03/02 | 4.680 | 5.030 | 4.130 | 4.340 | 1,362,754,448 | 6,193,718,966 |
| 2026/02/02 | 4.600 | 4.820 | 4.270 | 4.680 | 693,105,001 | 3,183,084,717 |
| 2026/01/05 | 3.930 | 4.720 | 3.890 | 4.670 | 883,287,549 | 3,800,344,679 |
| 2025/12/01 | 3.990 | 4.020 | 3.750 | 3.920 | 411,693,203 | 1,613,837,355 |
| 2025/11/03 | 4.190 | 4.520 | 3.950 | 3.990 | 598,949,871 | 2,493,128,838 |
| 2025/10/09 | 4.220 | 4.370 | 4.060 | 4.180 | 381,292,953 | 1,604,290,099 |
| 2025/09/01 | 4.470 | 4.630 | 4.090 | 4.200 | 650,396,720 | 2,827,599,740 |
| 2025/08/01 | 4.050 | 4.840 | 3.950 | 4.510 | 936,394,146 | 4,061,609,608 |
| 2025/07/01 | 3.830 | 4.550 | 3.810 | 4.060 | 612,233,572 | 2,487,198,886 |
| 2025/06/03 | 3.800 | 4.040 | 3.630 | 3.830 | 498,668,967 | 1,907,408,798 |
| 2025/05/06 | 3.590 | 4.230 | 3.580 | 3.820 | 717,037,364 | 2,728,327,170 |
| 2025/04/01 | 3.750 | 3.970 | 3.460 | 3.580 | 429,664,154 | 1,585,460,728 |
| 2025/03/03 | 3.760 | 4.090 | 3.680 | 3.750 | 487,021,099 | 1,860,420,598 |
| 2025/02/05 | 3.780 | 3.910 | 3.710 | 3.760 | 345,726,527 | 1,310,303,537 |
| 2025/01/02 | 4.020 | 4.050 | 3.700 | 3.750 | 338,162,150 | 1,312,069,142 |
| 2024/12/02 | 4.280 | 4.490 | 4.010 | 4.020 | 561,878,760 | 2,359,890,792 |
| 2024/11/01 | 4.240 | 4.620 | 4.130 | 4.280 | 739,391,398 | 3,192,322,360 |
| 2024/10/08 | 5.040 | 5.050 | 4.110 | 4.240 | 662,765,739 | 3,055,350,056 |
| 2024/09/02 | 3.830 | 4.600 | 3.580 | 4.590 | 362,876,590 | 1,505,937,848 |
| 2024/08/01 | 3.880 | 3.890 | 3.570 | 3.720 | 235,320,758 | 885,982,653 |
| 2024/07/01 | 3.500 | 3.830 | 3.320 | 3.810 | 324,332,857 | 1,172,463,278 |
| 2024/06/03 | 3.950 | 3.960 | 3.470 | 3.490 | 232,414,839 | 864,002,163 |
| 2024/05/06 | 4.150 | 4.380 | 3.940 | 3.950 | 340,531,060 | 1,397,880,001 |
| 2024/04/01 | 4.070 | 4.340 | 3.860 | 4.110 | 433,821,545 | 1,776,499,226 |
| 2024/03/01 | 4.170 | 4.570 | 3.980 | 4.050 | 506,603,809 | 2,123,936,469 |
| 2024/02/01 | 3.930 | 4.490 | 3.340 | 4.180 | 482,023,257 | 1,920,862,679 |
| 2024/01/02 | 4.420 | 4.520 | 3.730 | 3.950 | 369,214,779 | 1,534,087,406 |
| 2023/12/01 | 4.570 | 4.630 | 4.210 | 4.420 | 272,329,540 | 1,213,908,924 |
| 2023/11/01 | 5.000 | 5.010 | 4.560 | 4.570 | 263,958,693 | 1,263,042,346 |
| 2023/10/09 | 5.030 | 5.080 | 4.710 | 4.970 | 172,551,225 | 853,697,185 |
| 2023/09/01 | 5.040 | 5.310 | 4.980 | 5.030 | 233,180,237 | 1,186,887,406 |
| 2023/08/01 | 5.740 | 5.810 | 5.020 | 5.030 | 279,114,332 | 1,507,217,392 |
| 2023/07/03 | 5.570 | 5.790 | 5.340 | 5.750 | 201,120,994 | 1,128,791,578 |
| 2023/06/01 | 5.950 | 6.080 | 5.290 | 5.560 | 290,526,341 | 1,661,810,670 |
| 2023/05/04 | 6.170 | 6.730 | 5.880 | 5.960 | 261,137,832 | 1,615,137,490 |
| 2023/04/03 | 6.740 | 7.090 | 6.020 | 6.200 | 317,849,105 | 2,069,992,296 |
| 2023/03/01 | 7.040 | 7.450 | 6.660 | 6.740 | 395,837,846 | 2,759,979,381 |
| 2023/02/01 | 7.190 | 7.300 | 6.890 | 7.030 | 290,442,734 | 2,062,869,518 |
| 2023/01/03 | 6.610 | 7.180 | 6.540 | 7.130 | 167,577,081 | 1,150,416,661 |
| 2022/12/01 | 7.300 | 7.770 | 6.540 | 6.610 | 380,326,860 | 2,683,205,997 |
| 2022/11/01 | 6.900 | 7.540 | 6.830 | 7.210 | 495,947,339 | 3,531,145,053 |
| 2022/10/10 | 6.800 | 7.610 | 6.600 | 6.910 | 242,280,665 | 1,691,119,041 |
| 2022/09/01 | 7.290 | 8.100 | 6.660 | 6.780 | 477,423,368 | 3,441,028,924 |
| 2022/08/01 | 6.520 | 7.820 | 6.360 | 7.290 | 608,099,463 | 4,255,175,992 |
| 2022/07/01 | 6.650 | 6.900 | 6.120 | 6.500 | 316,891,255 | 2,073,261,035 |
| 2022/06/01 | 6.610 | 6.970 | 6.500 | 6.650 | 360,070,312 | 2,406,169,859 |
| 2022/05/05 | 6.040 | 6.690 | 5.970 | 6.640 | 275,136,248 | 1,742,988,131 |
| 2022/04/01 | 6.820 | 7.290 | 5.500 | 6.060 | 431,029,530 | 2,766,132,008 |
| 2022/03/01 | 8.120 | 8.230 | 6.700 | 6.930 | 392,500,776 | 2,941,793,316 |
| 2022/02/07 | 7.680 | 8.450 | 7.660 | 8.090 | 307,587,944 | 2,451,475,913 |
| 2022/01/04 | 8.560 | 8.650 | 7.380 | 7.560 | 329,449,501 | 2,647,950,364 |
| 2021/12/01 | 8.280 | 9.250 | 8.100 | 8.560 | 706,721,398 | 6,040,701,149 |
| 2021/11/01 | 9.000 | 9.050 | 7.090 | 8.320 | 1,081,350,660 | 9,045,498,270 |
| 2021/10/08 | 9.790 | 10.150 | 8.620 | 9.080 | 529,857,088 | 4,985,955,198 |
| 2021/09/01 | 11.600 | 12.560 | 9.550 | 9.680 | 1,630,336,211 | 17,685,072,048 |
| 2021/08/02 | 7.720 | 11.370 | 7.720 | 11.370 | 905,847,361 | 8,646,313,060 |
| 2021/07/01 | 7.860 | 8.610 | 7.100 | 7.720 | 764,353,471 | 5,979,155,026 |
| 2021/06/01 | 6.920 | 8.030 | 6.750 | 7.860 | 791,820,547 | 5,851,553,842 |
| 2021/05/06 | 5.580 | 7.110 | 5.570 | 6.970 | 681,990,903 | 4,301,657,620 |
| 2021/04/01 | 5.930 | 6.260 | 5.320 | 5.580 | 710,721,930 | 4,102,642,340 |
| 2021/03/01 | 5.150 | 5.410 | 5.050 | 5.390 | 451,058,726 | 2,368,058,311 |
| 2021/02/01 | 4.810 | 5.850 | 4.700 | 5.090 | 486,415,292 | 2,486,798,180 |
| 2021/01/04 | 5.270 | 5.410 | 4.740 | 4.820 | 342,682,667 | 1,733,974,295 |
| 2020/12/01 | 5.550 | 5.630 | 4.880 | 5.270 | 419,255,847 | 2,235,681,804 |
| 2020/11/02 | 5.230 | 5.800 | 5.170 | 5.550 | 418,082,548 | 2,273,323,854 |
| 2020/10/09 | 5.200 | 5.540 | 5.170 | 5.230 | 196,314,746 | 1,037,523,432 |
| 2020/09/01 | 5.580 | 6.050 | 5.110 | 5.130 | 284,170,130 | 1,553,700,185 |
| 2020/08/03 | 5.710 | 6.180 | 5.570 | 5.570 | 358,524,359 | 2,064,203,996 |
| 2020/07/01 | 5.080 | 6.100 | 4.980 | 5.680 | 585,788,015 | 3,198,402,561 |
| 2020/06/01 | 5.030 | 5.500 | 5.010 | 5.060 | 242,175,507 | 1,247,203,861 |
| 2020/05/06 | 4.940 | 5.130 | 4.850 | 4.960 | 171,813,090 | 853,911,057 |
| 2020/04/01 | 5.090 | 5.330 | 4.850 | 4.960 | 214,856,588 | 1,086,637,193 |
| 2020/03/02 | 5.960 | 6.640 | 5.000 | 5.120 | 605,873,390 | 3,441,360,855 |
| 2020/02/03 | 4.760 | 6.330 | 4.720 | 5.780 | 842,088,025 | 4,545,170,114 |
| 2020/01/02 | 5.330 | 5.730 | 5.160 | 5.210 | 253,260,222 | 1,356,841,639 |
| 2019/12/02 | 5.010 | 5.360 | 4.980 | 5.300 | 208,272,272 | 1,075,205,604 |
| 2019/11/01 | 5.020 | 5.110 | 4.800 | 5.030 | 176,544,923 | 880,959,165 |
| 2019/10/08 | 4.960 | 5.430 | 4.900 | 5.020 | 211,293,455 | 1,072,842,517 |
| 2019/09/02 | 5.060 | 5.460 | 4.930 | 4.950 | 226,986,938 | 1,157,633,383 |
| 2019/08/01 | 5.570 | 5.810 | 4.880 | 5.090 | 201,466,805 | 1,075,329,071 |
| 2019/07/01 | 5.908 | 6.030 | 5.350 | 5.620 | 295,365,972 | 1,691,560,921 |
| 2019/06/03 | 5.454 | 5.962 | 5.223 | 5.746 | 154,817,306 | 866,396,348 |
| 2019/05/06 | 5.846 | 5.885 | 5.400 | 5.469 | 193,722,247 | 1,094,530,695 |
| 2019/04/01 | 6.154 | 7.077 | 5.977 | 6.077 | 517,902,075 | 3,273,788,491 |
| 2019/03/01 | 5.962 | 6.446 | 5.839 | 6.108 | 455,025,748 | 2,770,538,023 |
| 2019/02/01 | 5.215 | 6.208 | 5.208 | 5.939 | 243,414,087 | 1,373,463,985 |
| 2019/01/02 | 5.262 | 5.462 | 4.923 | 5.215 | 125,591,071 | 655,020,230 |
| 2018/12/03 | 5.385 | 5.785 | 5.200 | 5.262 | 160,355,726 | 867,203,766 |
| 2018/11/01 | 5.415 | 5.600 | 5.062 | 5.254 | 142,561,485 | 760,244,759 |