日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.890 | 4.910 | 4.380 | 4.400 | 73,452,472 | 341,186,732 |
| 2026/03/02 | 5.250 | 5.700 | 4.410 | 4.830 | 812,401,584 | 4,100,596,995 |
| 2026/02/02 | 5.000 | 5.710 | 4.720 | 5.380 | 334,421,960 | 1,739,830,246 |
| 2026/01/05 | 4.550 | 5.320 | 4.530 | 5.100 | 323,090,086 | 1,575,064,169 |
| 2025/12/01 | 4.870 | 5.090 | 4.360 | 4.570 | 287,855,775 | 1,359,398,897 |
| 2025/11/03 | 4.900 | 5.170 | 4.660 | 4.880 | 255,164,590 | 1,250,944,402 |
| 2025/10/09 | 4.640 | 5.110 | 4.600 | 4.890 | 266,827,710 | 1,283,441,285 |
| 2025/09/01 | 4.820 | 5.120 | 4.470 | 4.610 | 343,979,811 | 1,635,624,001 |
| 2025/08/01 | 4.870 | 5.260 | 4.750 | 4.830 | 431,964,118 | 2,128,503,191 |
| 2025/07/01 | 5.000 | 5.310 | 4.840 | 4.850 | 467,755,441 | 2,338,777,205 |
| 2025/06/03 | 4.610 | 5.190 | 4.600 | 5.000 | 595,914,500 | 2,890,185,325 |
| 2025/05/06 | 4.530 | 4.960 | 4.510 | 4.640 | 678,854,601 | 3,163,462,440 |
| 2025/04/01 | 3.820 | 6.750 | 3.820 | 4.510 | 1,540,415,256 | 7,278,462,084 |
| 2025/03/03 | 3.910 | 4.310 | 3.770 | 3.820 | 215,026,900 | 849,893,822 |
| 2025/02/05 | 3.900 | 4.110 | 3.900 | 3.910 | 147,500,416 | 583,364,145 |
| 2025/01/02 | 3.930 | 4.090 | 3.550 | 3.890 | 156,316,288 | 604,162,453 |
| 2024/12/02 | 5.000 | 5.670 | 3.870 | 3.940 | 619,471,571 | 2,861,958,658 |
| 2024/11/01 | 4.000 | 4.690 | 3.860 | 4.690 | 303,014,460 | 1,305,992,322 |
| 2024/10/08 | 4.430 | 4.430 | 3.760 | 4.010 | 185,167,348 | 769,833,249 |
| 2024/09/02 | 3.510 | 4.070 | 3.240 | 4.040 | 112,158,300 | 416,668,084 |
| 2024/08/01 | 3.520 | 3.640 | 3.240 | 3.500 | 116,805,163 | 405,897,941 |
| 2024/07/01 | 3.410 | 3.610 | 3.210 | 3.520 | 115,828,225 | 398,159,523 |
| 2024/06/03 | 3.980 | 3.990 | 3.200 | 3.410 | 120,411,718 | 438,900,712 |
| 2024/05/06 | 3.980 | 4.390 | 3.940 | 3.990 | 169,925,565 | 692,446,677 |
| 2024/04/01 | 4.230 | 4.700 | 3.550 | 3.970 | 275,761,253 | 1,134,068,152 |
| 2024/03/01 | 4.040 | 4.380 | 3.890 | 4.230 | 196,792,477 | 813,736,892 |
| 2024/02/01 | 4.200 | 4.300 | 3.100 | 4.040 | 251,980,481 | 985,243,680 |
| 2024/01/02 | 4.870 | 5.010 | 4.130 | 4.180 | 213,589,329 | 971,297,473 |
| 2023/12/01 | 5.080 | 5.470 | 4.720 | 4.880 | 367,350,539 | 1,850,528,340 |
| 2023/11/01 | 5.580 | 5.610 | 5.020 | 5.100 | 330,630,207 | 1,761,432,427 |
| 2023/10/09 | 6.150 | 6.500 | 5.030 | 5.430 | 416,931,479 | 2,408,821,619 |
| 2023/09/01 | 6.350 | 7.180 | 5.390 | 6.450 | 987,170,270 | 6,261,127,437 |
| 2023/08/01 | 5.310 | 5.940 | 5.000 | 5.940 | 239,059,807 | 1,326,184,279 |
| 2023/07/03 | 4.540 | 5.600 | 4.530 | 5.350 | 386,422,783 | 1,934,046,028 |
| 2023/06/01 | 4.230 | 4.850 | 4.210 | 4.550 | 230,761,354 | 1,029,195,638 |
| 2023/05/04 | 4.350 | 4.580 | 4.180 | 4.250 | 84,648,383 | 367,373,982 |
| 2023/04/03 | 4.360 | 4.410 | 3.970 | 4.330 | 70,313,061 | 300,060,987 |
| 2023/03/01 | 4.680 | 4.870 | 4.290 | 4.360 | 150,353,024 | 684,106,259 |
| 2023/02/01 | 4.630 | 4.870 | 4.540 | 4.680 | 100,375,878 | 469,759,109 |
| 2023/01/03 | 4.550 | 4.650 | 4.290 | 4.630 | 74,619,896 | 338,028,128 |
| 2022/12/01 | 4.650 | 4.970 | 4.420 | 4.560 | 150,427,198 | 699,486,470 |
| 2022/11/01 | 4.220 | 4.700 | 4.190 | 4.630 | 116,542,767 | 516,867,171 |
| 2022/10/10 | 4.410 | 4.700 | 4.070 | 4.230 | 88,729,080 | 386,193,320 |
| 2022/09/01 | 5.110 | 5.590 | 4.390 | 4.410 | 242,867,810 | 1,183,980,573 |
| 2022/08/01 | 4.870 | 5.380 | 4.550 | 5.060 | 262,418,201 | 1,302,906,367 |
| 2022/07/01 | 4.950 | 5.010 | 4.490 | 4.820 | 168,450,205 | 811,508,862 |
| 2022/06/01 | 5.350 | 5.910 | 4.940 | 4.970 | 471,988,623 | 2,497,999,787 |
| 2022/05/05 | 4.470 | 5.680 | 4.340 | 5.410 | 477,097,350 | 2,373,559,316 |
| 2022/04/01 | 6.250 | 6.650 | 4.120 | 4.460 | 739,096,082 | 3,968,945,960 |
| 2022/03/01 | 5.790 | 6.230 | 4.880 | 6.070 | 517,276,711 | 2,970,461,512 |
| 2022/02/07 | 5.310 | 6.110 | 5.290 | 5.790 | 322,973,322 | 1,816,724,936 |
| 2022/01/04 | 6.010 | 6.280 | 5.200 | 5.470 | 406,228,822 | 2,331,753,438 |
| 2021/12/01 | 5.440 | 7.500 | 5.370 | 6.010 | 793,324,347 | 4,823,412,029 |
| 2021/11/01 | 5.650 | 6.340 | 5.320 | 5.440 | 572,066,063 | 3,253,625,733 |
| 2021/10/08 | 7.070 | 7.780 | 5.430 | 5.650 | 856,016,548 | 5,549,127,272 |
| 2021/09/01 | 4.950 | 6.550 | 4.900 | 6.430 | 679,738,618 | 3,879,608,162 |
| 2021/08/02 | 5.200 | 5.700 | 4.840 | 4.940 | 408,382,594 | 2,111,338,010 |
| 2021/07/01 | 4.980 | 5.690 | 4.720 | 5.260 | 344,325,238 | 1,777,579,041 |
| 2021/06/01 | 5.490 | 6.050 | 4.820 | 4.960 | 406,597,286 | 2,167,163,534 |
| 2021/05/06 | 5.580 | 6.250 | 5.250 | 5.490 | 580,694,464 | 3,276,568,513 |
| 2021/04/01 | 8.370 | 8.370 | 5.270 | 5.580 | 1,269,241,274 | 8,754,591,687 |
| 2021/03/01 | 4.840 | 7.610 | 4.280 | 7.610 | 435,689,798 | 2,651,172,420 |
| 2021/02/01 | 3.940 | 5.430 | 3.550 | 5.080 | 226,995,248 | 1,021,478,616 |
| 2021/01/04 | 5.440 | 5.860 | 3.880 | 3.950 | 237,017,811 | 1,133,537,681 |
| 2020/12/01 | 5.100 | 5.870 | 5.030 | 5.480 | 348,724,412 | 1,872,650,092 |
| 2020/11/02 | 5.070 | 5.390 | 5.010 | 5.140 | 160,624,295 | 827,616,679 |
| 2020/10/09 | 5.110 | 6.800 | 5.060 | 5.160 | 419,555,776 | 2,321,192,330 |
| 2020/09/01 | 5.780 | 5.990 | 5.010 | 5.050 | 338,747,068 | 1,848,712,123 |
| 2020/08/03 | 5.750 | 6.980 | 5.620 | 5.820 | 625,889,111 | 3,781,934,953 |
| 2020/07/01 | 5.200 | 7.000 | 5.150 | 5.750 | 878,043,171 | 5,070,699,312 |
| 2020/06/01 | 4.790 | 5.700 | 4.660 | 5.240 | 636,252,569 | 3,243,297,470 |
| 2020/05/06 | 4.230 | 5.960 | 4.210 | 4.820 | 917,504,143 | 4,408,607,407 |
| 2020/04/01 | 4.370 | 6.060 | 4.030 | 4.280 | 903,580,893 | 4,233,276,483 |
| 2020/03/02 | 3.660 | 4.670 | 3.600 | 4.500 | 386,482,210 | 1,587,475,677 |
| 2020/02/03 | 3.360 | 4.440 | 3.120 | 3.640 | 246,293,169 | 896,507,135 |
| 2020/01/02 | 3.930 | 4.370 | 3.670 | 3.730 | 113,210,745 | 444,352,174 |
| 2019/12/02 | 3.700 | 4.060 | 3.670 | 3.920 | 82,713,795 | 317,414,188 |
| 2019/11/01 | 3.930 | 4.010 | 3.580 | 3.750 | 73,224,200 | 279,533,383 |
| 2019/10/08 | 3.870 | 4.250 | 3.850 | 3.910 | 79,517,880 | 315,685,983 |
| 2019/09/02 | 4.060 | 4.600 | 3.880 | 3.890 | 132,580,665 | 544,575,081 |
| 2019/08/01 | 4.380 | 4.590 | 3.930 | 4.090 | 158,049,513 | 671,315,306 |
| 2019/07/01 | 5.350 | 5.480 | 4.220 | 4.440 | 254,861,425 | 1,241,812,293 |
| 2019/06/03 | 4.780 | 6.740 | 4.500 | 5.430 | 619,735,400 | 3,323,331,082 |
| 2019/05/06 | 4.560 | 5.350 | 4.200 | 4.820 | 206,260,724 | 976,128,876 |
| 2019/04/01 | 5.040 | 6.200 | 4.490 | 4.570 | 256,667,163 | 1,302,585,852 |
| 2019/03/01 | 4.520 | 5.460 | 4.430 | 5.010 | 280,405,407 | 1,361,368,250 |
| 2019/02/01 | 3.730 | 5.000 | 3.730 | 4.500 | 164,897,569 | 699,165,692 |
| 2019/01/02 | 3.550 | 4.240 | 3.480 | 3.710 | 133,112,531 | 498,506,428 |
| 2018/12/03 | 3.820 | 4.030 | 3.480 | 3.550 | 99,567,726 | 370,391,940 |
| 2018/11/01 | 3.560 | 4.150 | 3.550 | 3.940 | 183,510,342 | 697,339,299 |