日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.280 | 5.320 | 4.930 | 4.970 | 48,572,838 | 248,935,794 |
| 2026/03/02 | 5.640 | 5.850 | 5.020 | 5.210 | 477,923,801 | 2,595,126,239 |
| 2026/02/02 | 5.660 | 5.760 | 5.520 | 5.680 | 187,573,782 | 1,060,729,737 |
| 2026/01/05 | 5.470 | 5.940 | 5.420 | 5.680 | 379,781,802 | 2,137,222,090 |
| 2025/12/01 | 5.510 | 5.670 | 5.260 | 5.430 | 273,534,282 | 1,495,548,686 |
| 2025/11/03 | 5.440 | 5.890 | 5.330 | 5.500 | 344,060,971 | 1,906,097,779 |
| 2025/10/09 | 5.150 | 5.670 | 4.970 | 5.450 | 364,944,946 | 1,937,857,663 |
| 2025/09/01 | 5.590 | 5.750 | 4.890 | 5.140 | 447,719,602 | 2,391,941,973 |
| 2025/08/01 | 5.530 | 6.530 | 5.370 | 5.560 | 636,327,706 | 3,657,293,490 |
| 2025/07/01 | 5.000 | 5.910 | 4.920 | 5.510 | 433,775,443 | 2,314,191,988 |
| 2025/06/03 | 5.290 | 5.440 | 4.750 | 4.960 | 393,336,073 | 2,009,947,333 |
| 2025/05/06 | 4.320 | 5.860 | 4.320 | 5.250 | 677,414,667 | 3,344,734,918 |
| 2025/04/01 | 4.580 | 4.770 | 3.770 | 4.310 | 208,406,365 | 908,130,735 |
| 2025/03/03 | 4.460 | 4.900 | 4.390 | 4.550 | 227,134,579 | 1,039,140,698 |
| 2025/02/05 | 4.280 | 4.700 | 4.270 | 4.430 | 168,425,783 | 744,441,960 |
| 2025/01/02 | 4.410 | 4.510 | 4.090 | 4.280 | 107,589,858 | 465,057,161 |
| 2024/12/02 | 4.730 | 5.240 | 4.320 | 4.430 | 328,279,489 | 1,536,348,008 |
| 2024/11/01 | 4.560 | 4.910 | 4.360 | 4.730 | 339,952,583 | 1,577,379,985 |
| 2024/10/07 | 4.100 | 4.750 | 3.950 | 4.620 | 295,841,250 | 1,288,388,643 |
| 2024/09/02 | 3.420 | 4.340 | 3.320 | 4.320 | 193,029,448 | 743,163,374 |
| 2024/08/01 | 3.780 | 3.870 | 3.280 | 3.440 | 141,286,305 | 507,571,050 |
| 2024/07/01 | 4.040 | 4.220 | 3.590 | 3.800 | 211,453,042 | 827,310,026 |
| 2024/06/03 | 4.260 | 4.280 | 3.810 | 4.040 | 110,676,752 | 453,497,991 |
| 2024/05/06 | 4.170 | 5.010 | 4.080 | 4.290 | 364,904,313 | 1,601,017,673 |
| 2024/04/01 | 4.230 | 4.800 | 3.610 | 4.020 | 355,407,610 | 1,480,272,695 |
| 2024/03/01 | 4.210 | 4.540 | 3.960 | 4.250 | 316,944,678 | 1,343,845,434 |
| 2024/02/01 | 4.040 | 4.380 | 3.130 | 4.130 | 338,792,744 | 1,328,067,556 |
| 2024/01/02 | 5.060 | 6.600 | 4.050 | 4.080 | 892,062,744 | 4,413,480,425 |
| 2023/12/01 | 4.640 | 5.440 | 4.440 | 5.100 | 647,272,780 | 3,174,872,985 |
| 2023/11/01 | 4.380 | 4.860 | 4.350 | 4.620 | 259,607,382 | 1,181,862,606 |
| 2023/10/09 | 4.470 | 4.480 | 3.990 | 4.370 | 96,518,707 | 417,684,704 |
| 2023/09/01 | 4.400 | 4.540 | 4.320 | 4.470 | 90,343,152 | 400,446,021 |
| 2023/08/01 | 4.690 | 4.830 | 4.360 | 4.370 | 120,407,602 | 549,359,684 |
| 2023/07/03 | 4.270 | 4.710 | 4.260 | 4.700 | 101,288,233 | 454,277,725 |
| 2023/06/01 | 4.160 | 4.460 | 4.010 | 4.290 | 92,240,223 | 390,176,143 |
| 2023/05/04 | 4.210 | 4.390 | 4.100 | 4.160 | 84,934,100 | 357,997,231 |
| 2023/04/03 | 4.400 | 4.430 | 4.100 | 4.210 | 93,110,178 | 398,977,112 |
| 2023/03/01 | 4.760 | 4.860 | 4.360 | 4.390 | 121,948,462 | 560,048,311 |
| 2023/02/01 | 4.650 | 4.840 | 4.570 | 4.740 | 105,780,196 | 497,166,921 |
| 2023/01/03 | 4.250 | 4.660 | 4.240 | 4.650 | 78,096,446 | 347,529,184 |
| 2022/12/01 | 4.800 | 4.830 | 4.200 | 4.250 | 106,313,382 | 480,536,486 |
| 2022/11/01 | 4.550 | 4.910 | 4.510 | 4.760 | 125,703,971 | 588,608,844 |
| 2022/10/10 | 4.380 | 4.840 | 4.210 | 4.530 | 109,495,130 | 491,633,133 |
| 2022/09/01 | 5.050 | 5.280 | 4.310 | 4.390 | 133,977,429 | 637,397,618 |
| 2022/08/01 | 5.190 | 5.630 | 4.940 | 5.020 | 300,094,222 | 1,558,989,483 |
| 2022/07/01 | 4.820 | 5.740 | 4.700 | 5.190 | 387,110,041 | 1,979,100,084 |
| 2022/06/01 | 4.890 | 5.420 | 4.830 | 4.890 | 469,448,335 | 2,350,762,537 |
| 2022/05/05 | 4.520 | 5.300 | 4.350 | 4.890 | 647,629,786 | 3,085,955,930 |
| 2022/04/01 | 4.090 | 4.620 | 3.830 | 4.550 | 362,332,656 | 1,548,066,272 |
| 2022/03/01 | 4.390 | 4.440 | 3.670 | 4.100 | 198,406,049 | 823,385,103 |
| 2022/02/07 | 4.060 | 4.530 | 4.020 | 4.360 | 177,550,463 | 753,257,839 |
| 2022/01/04 | 4.430 | 4.630 | 3.900 | 4.030 | 160,385,570 | 681,237,708 |
| 2021/12/01 | 5.030 | 5.580 | 4.310 | 4.410 | 307,631,523 | 1,486,629,334 |
| 2021/11/01 | 4.020 | 5.320 | 3.820 | 5.040 | 307,793,809 | 1,400,461,830 |
| 2021/10/08 | 3.960 | 4.180 | 3.660 | 3.990 | 100,511,320 | 396,768,435 |
| 2021/09/01 | 3.920 | 4.300 | 3.800 | 3.930 | 169,827,391 | 677,186,721 |
| 2021/08/02 | 3.560 | 3.960 | 3.540 | 3.910 | 142,189,433 | 532,143,953 |
| 2021/07/01 | 3.730 | 3.930 | 3.460 | 3.570 | 110,077,084 | 404,258,090 |
| 2021/06/01 | 3.650 | 4.070 | 3.600 | 3.740 | 181,574,242 | 683,627,021 |
| 2021/05/06 | 3.560 | 3.680 | 3.550 | 3.630 | 75,416,955 | 271,878,122 |
| 2021/04/01 | 3.780 | 3.950 | 3.540 | 3.570 | 118,970,915 | 441,382,094 |
| 2021/03/01 | 3.740 | 4.300 | 3.650 | 3.800 | 225,542,811 | 873,414,535 |
| 2021/02/01 | 3.410 | 4.330 | 3.380 | 3.760 | 256,110,227 | 952,730,044 |
| 2021/01/04 | 4.490 | 4.630 | 3.510 | 3.580 | 291,256,727 | 1,180,317,886 |
| 2020/12/01 | 4.650 | 5.540 | 4.310 | 4.500 | 578,852,224 | 2,749,548,064 |
| 2020/11/02 | 4.030 | 4.820 | 3.900 | 4.720 | 194,111,032 | 847,779,932 |
| 2020/10/09 | 4.100 | 4.220 | 4.020 | 4.020 | 39,413,224 | 161,200,086 |
| 2020/09/01 | 4.380 | 4.840 | 4.030 | 4.060 | 151,827,753 | 657,034,601 |
| 2020/08/03 | 4.390 | 4.840 | 4.300 | 4.390 | 139,663,361 | 625,691,857 |
| 2020/07/01 | 4.070 | 4.670 | 4.070 | 4.360 | 143,447,313 | 615,747,591 |
| 2020/06/01 | 4.170 | 4.420 | 4.050 | 4.080 | 104,717,669 | 437,719,856 |
| 2020/05/06 | 3.920 | 4.440 | 3.870 | 4.210 | 109,669,567 | 450,741,920 |
| 2020/04/01 | 4.490 | 4.680 | 3.870 | 3.950 | 90,055,739 | 382,511,751 |
| 2020/03/02 | 4.600 | 5.230 | 4.390 | 4.490 | 161,527,380 | 755,544,319 |
| 2020/02/03 | 4.330 | 5.150 | 4.050 | 4.550 | 140,883,882 | 636,795,146 |
| 2020/01/02 | 5.090 | 5.250 | 4.790 | 4.810 | 86,933,284 | 433,362,420 |
| 2019/12/02 | 4.720 | 5.080 | 4.640 | 5.070 | 92,780,920 | 452,538,937 |
| 2019/11/01 | 4.890 | 4.940 | 4.630 | 4.710 | 60,957,744 | 292,139,988 |
| 2019/10/08 | 5.220 | 5.470 | 4.870 | 4.910 | 84,374,132 | 431,784,620 |
| 2019/09/02 | 5.280 | 5.780 | 5.170 | 5.190 | 124,401,474 | 666,169,893 |
| 2019/08/01 | 5.550 | 5.820 | 5.030 | 5.260 | 154,661,641 | 837,492,786 |
| 2019/07/01 | 6.210 | 6.260 | 5.290 | 5.570 | 168,358,401 | 981,950,373 |
| 2019/06/03 | 5.710 | 6.390 | 5.180 | 6.070 | 214,978,582 | 1,254,937,472 |
| 2019/05/06 | 5.870 | 6.320 | 5.620 | 5.760 | 188,877,969 | 1,112,963,432 |
| 2019/04/01 | 6.340 | 7.920 | 5.900 | 6.060 | 712,045,232 | 4,667,456,495 |
| 2019/03/01 | 5.410 | 7.400 | 5.290 | 6.370 | 513,040,468 | 3,138,525,062 |
| 2019/02/01 | 4.660 | 5.560 | 4.650 | 5.380 | 144,304,698 | 730,542,533 |
| 2019/01/02 | 4.620 | 5.070 | 4.590 | 4.660 | 80,030,229 | 378,943,134 |
| 2018/12/03 | 5.150 | 5.210 | 4.570 | 4.600 | 60,610,673 | 295,931,610 |
| 2018/11/01 | 4.800 | 5.430 | 4.750 | 5.070 | 106,153,079 | 532,092,308 |