日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.700 | 4.730 | 4.420 | 4.440 | 23,673,897 | 108,248,894 |
| 2026/03/02 | 5.150 | 5.200 | 4.420 | 4.650 | 240,161,593 | 1,165,984,534 |
| 2026/02/02 | 5.210 | 5.450 | 5.090 | 5.250 | 184,923,635 | 970,849,083 |
| 2026/01/05 | 5.480 | 6.250 | 5.180 | 5.210 | 617,414,603 | 3,414,302,754 |
| 2025/12/01 | 5.510 | 5.880 | 5.200 | 5.490 | 501,286,463 | 2,767,101,275 |
| 2025/11/03 | 6.290 | 6.540 | 5.240 | 5.530 | 503,085,018 | 2,968,201,606 |
| 2025/10/09 | 5.500 | 6.740 | 5.240 | 6.360 | 763,822,633 | 4,552,382,892 |
| 2025/09/01 | 6.440 | 7.070 | 5.440 | 5.550 | 1,348,159,975 | 8,257,479,846 |
| 2025/08/01 | 4.950 | 8.900 | 4.910 | 6.310 | 2,458,232,149 | 15,406,969,993 |
| 2025/07/01 | 4.600 | 5.170 | 4.430 | 4.950 | 548,343,385 | 2,625,193,955 |
| 2025/06/03 | 4.560 | 5.070 | 4.350 | 4.600 | 640,963,059 | 2,977,273,409 |
| 2025/05/06 | 4.060 | 5.010 | 4.050 | 4.620 | 698,591,332 | 3,098,252,557 |
| 2025/04/01 | 4.100 | 4.170 | 3.370 | 4.050 | 231,952,876 | 909,835,156 |
| 2025/03/03 | 4.410 | 4.710 | 4.050 | 4.090 | 331,580,618 | 1,430,770,366 |
| 2025/02/05 | 3.950 | 5.500 | 3.940 | 4.410 | 568,819,339 | 2,531,246,058 |
| 2025/01/02 | 4.350 | 4.500 | 3.910 | 3.930 | 198,313,155 | 827,461,639 |
| 2024/12/02 | 5.040 | 5.600 | 4.380 | 4.380 | 598,582,974 | 2,903,127,423 |
| 2024/11/01 | 5.480 | 5.600 | 4.550 | 5.040 | 951,427,388 | 4,916,501,027 |
| 2024/10/08 | 5.080 | 6.270 | 3.900 | 5.550 | 1,178,807,298 | 6,129,797,949 |
| 2024/09/02 | 2.980 | 4.690 | 2.890 | 4.660 | 1,048,507,192 | 3,989,569,865 |
| 2024/08/01 | 3.310 | 3.330 | 2.790 | 2.960 | 178,460,244 | 552,780,605 |
| 2024/07/01 | 3.290 | 3.610 | 3.020 | 3.290 | 172,413,697 | 569,396,234 |
| 2024/06/03 | 3.840 | 3.870 | 3.200 | 3.290 | 166,414,930 | 590,773,001 |
| 2024/05/06 | 3.880 | 4.220 | 3.760 | 3.860 | 270,976,675 | 1,064,938,332 |
| 2024/04/01 | 3.980 | 4.080 | 3.280 | 3.780 | 164,215,211 | 620,733,497 |
| 2024/03/01 | 3.740 | 4.450 | 3.660 | 3.980 | 371,660,743 | 1,470,847,390 |
| 2024/02/01 | 3.870 | 3.960 | 2.970 | 3.740 | 272,482,432 | 990,473,640 |
| 2024/01/02 | 4.480 | 4.560 | 3.860 | 3.890 | 252,336,689 | 1,059,183,252 |
| 2023/12/01 | 4.940 | 5.130 | 4.460 | 4.470 | 386,241,979 | 1,834,649,400 |
| 2023/11/01 | 4.440 | 6.200 | 4.420 | 4.820 | 521,349,742 | 2,591,108,217 |
| 2023/10/09 | 4.710 | 4.710 | 4.230 | 4.450 | 142,852,941 | 646,409,558 |
| 2023/09/01 | 5.020 | 5.120 | 4.650 | 4.730 | 202,202,344 | 986,747,438 |
| 2023/08/01 | 6.050 | 7.140 | 4.980 | 5.000 | 722,160,025 | 4,183,111,944 |
| 2023/07/03 | 5.800 | 6.280 | 5.400 | 6.090 | 550,743,367 | 3,245,255,290 |
| 2023/06/01 | 5.300 | 6.120 | 5.160 | 5.530 | 438,406,090 | 2,423,289,662 |
| 2023/05/04 | 5.550 | 6.150 | 5.110 | 5.260 | 390,839,286 | 2,156,455,760 |
| 2023/04/03 | 5.060 | 5.650 | 5.050 | 5.340 | 342,473,094 | 1,806,545,570 |
| 2023/03/01 | 5.190 | 5.380 | 4.900 | 5.080 | 336,728,638 | 1,729,943,377 |
| 2023/02/01 | 5.300 | 5.470 | 5.030 | 5.220 | 536,552,969 | 2,819,585,852 |
| 2023/01/03 | 3.880 | 6.380 | 3.860 | 5.540 | 796,969,466 | 3,917,104,925 |
| 2022/12/01 | 4.370 | 4.420 | 3.830 | 3.900 | 179,737,464 | 742,315,726 |
| 2022/11/01 | 3.720 | 4.560 | 3.610 | 4.360 | 282,080,362 | 1,145,951,470 |
| 2022/10/10 | 4.460 | 4.570 | 3.700 | 3.700 | 125,887,950 | 517,084,754 |
| 2022/09/01 | 4.850 | 5.150 | 4.410 | 4.440 | 191,385,239 | 901,902,938 |
| 2022/08/01 | 4.420 | 5.160 | 4.170 | 4.850 | 294,745,237 | 1,370,565,352 |
| 2022/07/01 | 4.170 | 4.660 | 3.960 | 4.410 | 193,687,953 | 832,858,197 |
| 2022/06/01 | 4.330 | 4.370 | 4.010 | 4.160 | 124,768,769 | 526,212,283 |
| 2022/05/05 | 4.370 | 4.440 | 3.960 | 4.340 | 182,121,055 | 779,022,812 |
| 2022/04/01 | 4.900 | 5.540 | 3.870 | 4.440 | 345,322,017 | 1,618,696,954 |
| 2022/03/01 | 4.630 | 5.350 | 4.000 | 5.060 | 280,549,590 | 1,335,416,048 |
| 2022/02/07 | 4.200 | 5.040 | 4.130 | 4.630 | 199,309,142 | 896,891,139 |
| 2022/01/04 | 4.130 | 4.430 | 3.970 | 4.180 | 146,042,561 | 610,092,798 |
| 2021/12/01 | 3.920 | 4.630 | 3.810 | 4.120 | 193,899,012 | 798,863,929 |
| 2021/11/01 | 3.800 | 4.560 | 3.770 | 3.910 | 192,554,098 | 772,141,932 |
| 2021/10/08 | 4.240 | 4.310 | 3.700 | 3.770 | 79,199,473 | 317,193,889 |
| 2021/09/01 | 4.600 | 5.280 | 4.100 | 4.240 | 392,561,777 | 1,788,118,894 |
| 2021/08/02 | 3.700 | 4.510 | 3.630 | 4.510 | 116,442,931 | 475,960,480 |
| 2021/07/01 | 4.250 | 4.270 | 3.550 | 3.690 | 85,772,709 | 337,944,473 |
| 2021/06/01 | 4.090 | 4.440 | 4.070 | 4.220 | 110,836,194 | 466,066,195 |
| 2021/05/06 | 4.120 | 4.320 | 4.000 | 4.100 | 84,993,021 | 351,446,141 |
| 2021/04/01 | 5.040 | 5.200 | 4.270 | 4.270 | 85,551,316 | 401,663,428 |
| 2021/03/01 | 5.100 | 5.290 | 4.880 | 5.030 | 93,415,226 | 474,082,271 |
| 2021/02/01 | 4.850 | 5.270 | 4.440 | 5.130 | 95,571,738 | 470,451,880 |
| 2021/01/04 | 5.380 | 5.400 | 4.600 | 4.880 | 135,524,254 | 686,430,346 |
| 2020/12/01 | 6.090 | 6.220 | 5.260 | 5.410 | 160,522,688 | 922,202,842 |
| 2020/11/02 | 5.770 | 6.390 | 5.500 | 6.140 | 325,070,316 | 1,934,168,380 |
| 2020/10/09 | 5.460 | 5.800 | 5.050 | 5.800 | 75,464,473 | 417,129,874 |
| 2020/09/01 | 6.200 | 6.230 | 5.350 | 5.440 | 109,726,878 | 636,964,526 |
| 2020/08/03 | 6.310 | 6.850 | 6.030 | 6.210 | 213,313,014 | 1,354,537,638 |
| 2020/07/01 | 5.950 | 7.410 | 5.810 | 6.270 | 577,479,841 | 3,672,771,788 |
| 2020/06/01 | 5.790 | 6.220 | 5.370 | 5.970 | 431,764,107 | 2,520,422,974 |
| 2020/05/06 | 5.320 | 6.540 | 5.220 | 5.850 | 993,045,954 | 5,692,635,931 |
| 2020/04/01 | 4.260 | 4.840 | 4.190 | 4.840 | 62,655,229 | 283,984,825 |
| 2020/03/02 | 4.720 | 5.050 | 4.160 | 4.270 | 95,090,281 | 432,660,778 |
| 2020/02/03 | 4.280 | 5.160 | 3.940 | 4.700 | 136,686,310 | 617,822,121 |
| 2020/01/02 | 5.340 | 5.450 | 4.650 | 4.760 | 85,763,697 | 433,106,669 |
| 2019/12/02 | 4.260 | 5.600 | 4.150 | 5.280 | 112,301,441 | 541,573,699 |
| 2019/11/01 | 4.140 | 4.590 | 4.080 | 4.250 | 51,770,254 | 220,800,133 |
| 2019/10/08 | 4.330 | 4.500 | 4.080 | 4.140 | 51,287,290 | 218,612,073 |
| 2019/09/02 | 4.280 | 4.670 | 4.250 | 4.330 | 66,548,589 | 291,649,191 |
| 2019/08/01 | 4.530 | 4.540 | 4.050 | 4.280 | 69,215,698 | 301,088,286 |
| 2019/07/01 | 5.150 | 5.230 | 4.510 | 4.550 | 72,718,505 | 353,411,934 |
| 2019/06/03 | 5.370 | 5.600 | 4.980 | 5.110 | 81,577,372 | 429,504,863 |
| 2019/05/06 | 5.700 | 5.900 | 4.950 | 5.390 | 100,551,130 | 551,522,948 |
| 2019/04/01 | 6.590 | 7.350 | 5.760 | 6.020 | 186,111,016 | 1,196,693,832 |
| 2019/03/01 | 5.670 | 7.480 | 5.570 | 6.580 | 372,948,125 | 2,358,896,890 |
| 2019/02/01 | 4.700 | 6.040 | 4.650 | 5.660 | 150,757,255 | 793,360,054 |
| 2019/01/02 | 6.080 | 6.120 | 4.600 | 4.650 | 116,910,634 | 626,933,274 |
| 2018/12/03 | 5.630 | 6.180 | 5.280 | 6.110 | 134,099,960 | 777,779,768 |
| 2018/11/01 | 4.740 | 7.140 | 4.660 | 5.450 | 364,541,843 | 2,004,068,781 |