日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.480 | 4.520 | 4.250 | 4.260 | 96,029,809 | 420,370,488 |
| 2026/03/02 | 5.070 | 5.150 | 4.330 | 4.430 | 1,039,182,759 | 4,930,922,191 |
| 2026/02/02 | 5.250 | 5.780 | 5.090 | 5.170 | 1,194,206,848 | 6,356,165,948 |
| 2026/01/05 | 4.450 | 5.630 | 4.430 | 5.300 | 1,800,470,434 | 8,916,829,824 |
| 2025/12/01 | 4.320 | 4.550 | 4.240 | 4.450 | 451,292,009 | 1,981,171,919 |
| 2025/11/03 | 4.700 | 4.830 | 4.270 | 4.320 | 459,223,721 | 2,080,283,456 |
| 2025/10/09 | 4.740 | 4.930 | 4.600 | 4.680 | 488,343,321 | 2,313,526,483 |
| 2025/09/01 | 4.760 | 4.980 | 4.530 | 4.760 | 652,146,601 | 3,102,587,454 |
| 2025/08/01 | 4.360 | 5.040 | 4.310 | 4.690 | 624,140,721 | 2,871,047,316 |
| 2025/07/01 | 4.280 | 4.650 | 4.220 | 4.350 | 731,579,181 | 3,200,658,916 |
| 2025/06/03 | 4.220 | 4.380 | 4.160 | 4.290 | 409,395,822 | 1,745,049,691 |
| 2025/05/06 | 4.470 | 4.740 | 4.170 | 4.220 | 460,010,202 | 2,024,044,888 |
| 2025/04/01 | 4.500 | 5.140 | 4.010 | 4.460 | 1,270,564,796 | 5,752,482,113 |
| 2025/03/03 | 4.430 | 4.590 | 4.060 | 4.500 | 552,432,296 | 2,427,939,940 |
| 2025/02/05 | 4.200 | 4.550 | 4.110 | 4.430 | 479,755,937 | 2,073,745,037 |
| 2025/01/02 | 4.440 | 4.560 | 3.920 | 4.160 | 483,142,032 | 2,063,016,476 |
| 2024/12/02 | 5.230 | 5.420 | 4.450 | 4.450 | 769,694,263 | 3,761,880,710 |
| 2024/11/01 | 5.000 | 5.970 | 4.470 | 5.220 | 1,546,461,136 | 7,987,471,767 |
| 2024/10/07 | 4.940 | 5.430 | 4.220 | 5.000 | 1,997,890,234 | 9,784,667,421 |
| 2024/09/02 | 3.250 | 4.940 | 3.060 | 4.940 | 921,248,880 | 3,728,754,841 |
| 2024/08/01 | 3.550 | 3.720 | 3.070 | 3.250 | 642,581,736 | 2,183,171,448 |
| 2024/07/01 | 3.350 | 3.860 | 3.280 | 3.550 | 899,316,264 | 3,156,600,086 |
| 2024/06/03 | 4.080 | 4.170 | 3.300 | 3.320 | 676,157,327 | 2,513,614,863 |
| 2024/05/06 | 3.660 | 5.240 | 3.480 | 4.120 | 2,040,160,174 | 8,415,660,717 |
| 2024/04/01 | 3.490 | 3.680 | 3.240 | 3.600 | 273,054,952 | 956,374,969 |
| 2024/03/01 | 3.610 | 3.640 | 3.400 | 3.520 | 332,521,259 | 1,177,956,560 |
| 2024/02/01 | 3.550 | 3.750 | 3.030 | 3.600 | 422,926,041 | 1,472,839,937 |
| 2024/01/02 | 3.700 | 4.050 | 3.310 | 3.590 | 428,142,052 | 1,568,070,265 |
| 2023/12/01 | 3.980 | 4.060 | 3.630 | 3.700 | 276,871,143 | 1,063,877,366 |
| 2023/11/01 | 4.080 | 4.310 | 3.970 | 3.990 | 420,070,828 | 1,717,039,509 |
| 2023/10/09 | 4.310 | 4.330 | 3.990 | 4.100 | 276,578,221 | 1,156,788,409 |
| 2023/09/01 | 4.480 | 4.800 | 4.280 | 4.340 | 465,621,446 | 2,083,655,970 |
| 2023/08/01 | 4.670 | 5.210 | 4.270 | 4.420 | 1,178,317,872 | 5,470,340,720 |
| 2023/07/03 | 3.920 | 4.760 | 3.880 | 4.690 | 397,085,794 | 1,712,432,486 |
| 2023/06/01 | 3.900 | 4.150 | 3.850 | 3.930 | 222,488,224 | 880,497,146 |
| 2023/05/04 | 3.930 | 4.260 | 3.830 | 3.900 | 278,005,853 | 1,106,463,294 |
| 2023/04/03 | 3.880 | 4.010 | 3.820 | 3.940 | 155,937,732 | 610,106,376 |
| 2023/03/01 | 4.120 | 4.160 | 3.860 | 3.890 | 223,202,344 | 894,483,393 |
| 2023/02/01 | 4.030 | 4.120 | 3.940 | 4.120 | 177,427,756 | 719,025,981 |
| 2023/01/03 | 3.980 | 4.090 | 3.790 | 4.020 | 149,887,653 | 595,053,982 |
| 2022/12/01 | 4.220 | 4.390 | 3.910 | 3.980 | 379,240,250 | 1,564,366,031 |
| 2022/11/01 | 3.560 | 4.350 | 3.540 | 4.220 | 460,567,701 | 1,804,273,968 |
| 2022/10/10 | 3.750 | 3.820 | 3.520 | 3.560 | 163,620,622 | 599,260,528 |
| 2022/09/01 | 3.900 | 4.100 | 3.680 | 3.710 | 356,733,441 | 1,372,531,914 |
| 2022/08/01 | 4.160 | 4.170 | 3.860 | 3.900 | 297,702,045 | 1,197,506,476 |
| 2022/07/01 | 4.290 | 4.410 | 4.000 | 4.160 | 309,640,690 | 1,305,135,508 |
| 2022/06/01 | 4.560 | 4.570 | 4.150 | 4.280 | 519,740,027 | 2,281,658,718 |
| 2022/05/05 | 4.300 | 4.920 | 4.260 | 4.570 | 859,738,224 | 3,879,568,735 |
| 2022/04/01 | 4.660 | 5.560 | 3.760 | 4.160 | 1,520,380,347 | 6,894,924,873 |
| 2022/03/01 | 4.240 | 4.920 | 3.810 | 4.740 | 633,326,249 | 2,804,051,967 |
| 2022/02/07 | 4.150 | 4.460 | 4.140 | 4.220 | 200,466,417 | 850,478,774 |
| 2022/01/04 | 4.120 | 4.380 | 4.090 | 4.120 | 298,886,164 | 1,248,596,950 |
| 2021/12/01 | 3.890 | 4.490 | 3.880 | 4.110 | 478,679,769 | 1,958,996,954 |
| 2021/11/01 | 4.120 | 4.120 | 3.850 | 3.900 | 341,629,021 | 1,365,662,011 |
| 2021/10/08 | 4.380 | 4.530 | 4.080 | 4.120 | 161,509,445 | 690,856,650 |
| 2021/09/01 | 4.520 | 4.720 | 4.330 | 4.360 | 344,797,710 | 1,545,555,735 |
| 2021/08/02 | 4.470 | 4.520 | 4.260 | 4.510 | 251,867,383 | 1,118,291,180 |
| 2021/07/01 | 4.750 | 4.790 | 4.470 | 4.480 | 159,601,203 | 737,756,560 |
| 2021/06/01 | 4.820 | 5.040 | 4.750 | 4.760 | 185,486,574 | 898,218,734 |
| 2021/05/06 | 4.930 | 4.970 | 4.800 | 4.820 | 177,038,784 | 863,949,265 |
| 2021/04/01 | 5.040 | 5.190 | 4.940 | 4.950 | 153,590,068 | 772,558,042 |
| 2021/03/01 | 4.880 | 5.090 | 4.770 | 5.050 | 234,610,603 | 1,160,735,958 |
| 2021/02/01 | 4.960 | 5.120 | 4.740 | 4.880 | 99,129,743 | 488,213,984 |
| 2021/01/04 | 5.410 | 5.470 | 4.900 | 4.960 | 112,580,032 | 583,727,465 |
| 2020/12/01 | 5.560 | 5.670 | 5.390 | 5.430 | 131,339,048 | 724,006,502 |
| 2020/11/02 | 5.480 | 5.680 | 5.350 | 5.590 | 109,326,930 | 604,031,288 |
| 2020/10/09 | 5.730 | 5.790 | 5.470 | 5.520 | 73,915,628 | 415,960,196 |
| 2020/09/01 | 5.790 | 5.910 | 5.580 | 5.700 | 132,972,744 | 763,928,414 |
| 2020/08/03 | 5.810 | 5.990 | 5.610 | 5.810 | 186,587,614 | 1,083,141,099 |
| 2020/07/01 | 5.900 | 6.750 | 5.670 | 5.810 | 561,609,409 | 3,387,908,759 |
| 2020/06/01 | 5.370 | 6.130 | 5.320 | 5.940 | 179,427,643 | 1,020,943,288 |
| 2020/05/06 | 5.190 | 5.430 | 5.060 | 5.360 | 106,186,593 | 558,541,479 |
| 2020/04/01 | 5.500 | 5.530 | 4.980 | 5.160 | 117,664,665 | 622,740,239 |
| 2020/03/02 | 5.190 | 6.560 | 5.110 | 5.490 | 431,419,990 | 2,410,559,194 |
| 2020/02/03 | 4.930 | 5.590 | 4.560 | 5.190 | 248,510,755 | 1,259,328,250 |
| 2020/01/02 | 5.780 | 5.820 | 5.400 | 5.480 | 124,226,815 | 698,154,700 |
| 2019/12/02 | 5.520 | 5.770 | 5.500 | 5.720 | 129,858,610 | 730,779,327 |
| 2019/11/01 | 5.700 | 5.800 | 5.430 | 5.510 | 77,451,166 | 434,501,041 |
| 2019/10/08 | 5.510 | 5.840 | 5.440 | 5.710 | 97,796,764 | 550,106,797 |
| 2019/09/02 | 5.700 | 5.940 | 5.450 | 5.510 | 159,932,395 | 903,618,031 |
| 2019/08/01 | 6.250 | 6.290 | 5.510 | 5.700 | 98,948,576 | 587,507,170 |
| 2019/07/01 | 6.570 | 6.880 | 6.230 | 6.290 | 126,148,716 | 819,020,538 |
| 2019/06/03 | 6.750 | 6.980 | 6.370 | 6.470 | 145,986,315 | 969,714,097 |
| 2019/05/06 | 7.500 | 7.580 | 6.500 | 6.770 | 142,407,083 | 1,009,310,200 |
| 2019/04/01 | 8.000 | 8.810 | 7.400 | 7.780 | 377,691,856 | 3,020,590,618 |
| 2019/03/01 | 6.350 | 8.790 | 6.170 | 7.990 | 890,709,146 | 6,524,444,494 |
| 2019/02/01 | 5.340 | 6.860 | 5.320 | 6.320 | 276,289,907 | 1,646,687,845 |
| 2019/01/02 | 5.480 | 5.840 | 5.200 | 5.310 | 179,436,033 | 979,272,150 |
| 2018/12/03 | 6.180 | 6.270 | 5.340 | 5.470 | 253,794,201 | 1,475,813,278 |
| 2018/11/01 | 5.250 | 7.800 | 5.250 | 6.000 | 681,684,047 | 4,141,230,585 |