日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.660 | 4.720 | 4.500 | 4.500 | 30,437,627 | 139,860,896 |
| 2026/03/02 | 5.710 | 5.780 | 4.280 | 4.620 | 514,992,766 | 2,625,175,624 |
| 2026/02/02 | 5.280 | 5.800 | 4.810 | 5.760 | 411,259,379 | 2,225,941,388 |
| 2026/01/05 | 5.040 | 5.490 | 4.880 | 5.360 | 416,120,646 | 2,160,706,454 |
| 2025/12/01 | 4.990 | 5.120 | 4.800 | 5.030 | 282,469,869 | 1,408,112,296 |
| 2025/11/03 | 5.430 | 5.620 | 4.900 | 4.990 | 413,501,162 | 2,164,678,583 |
| 2025/10/09 | 5.310 | 5.640 | 5.060 | 5.400 | 600,004,614 | 3,211,524,696 |
| 2025/09/01 | 5.800 | 6.020 | 5.060 | 5.240 | 711,439,512 | 3,934,260,501 |
| 2025/08/01 | 6.280 | 6.440 | 5.570 | 5.750 | 1,104,046,898 | 6,635,321,856 |
| 2025/07/01 | 3.520 | 8.300 | 3.520 | 6.340 | 4,122,397,933 | 22,343,396,796 |
| 2025/06/03 | 3.550 | 3.600 | 3.410 | 3.520 | 227,191,174 | 799,712,932 |
| 2025/05/06 | 3.250 | 3.680 | 3.250 | 3.550 | 321,735,873 | 1,104,358,384 |
| 2025/04/01 | 3.000 | 3.330 | 2.580 | 3.220 | 325,261,155 | 986,354,452 |
| 2025/03/03 | 3.170 | 3.360 | 2.950 | 2.990 | 300,115,244 | 935,609,273 |
| 2025/02/05 | 2.770 | 3.200 | 2.720 | 3.160 | 446,044,211 | 1,321,405,975 |
| 2025/01/02 | 2.770 | 2.790 | 2.570 | 2.760 | 152,889,576 | 416,241,870 |
| 2024/12/02 | 3.020 | 3.240 | 2.750 | 2.760 | 364,848,491 | 1,073,566,684 |
| 2024/11/01 | 3.200 | 3.370 | 2.910 | 3.010 | 402,153,563 | 1,255,724,500 |
| 2024/10/08 | 3.490 | 3.490 | 2.870 | 3.210 | 450,881,123 | 1,472,126,866 |
| 2024/09/02 | 2.610 | 3.210 | 2.430 | 3.180 | 301,977,902 | 862,901,854 |
| 2024/08/01 | 2.750 | 2.750 | 2.480 | 2.610 | 103,013,709 | 272,728,794 |
| 2024/07/01 | 2.530 | 2.780 | 2.530 | 2.730 | 122,118,619 | 322,698,450 |
| 2024/06/03 | 2.900 | 2.910 | 2.450 | 2.530 | 128,199,878 | 345,819,170 |
| 2024/05/06 | 2.930 | 3.200 | 2.870 | 2.920 | 240,854,880 | 717,747,542 |
| 2024/04/01 | 2.860 | 3.050 | 2.680 | 2.930 | 205,164,078 | 590,872,544 |
| 2024/03/01 | 2.980 | 3.110 | 2.830 | 2.850 | 156,538,665 | 460,615,021 |
| 2024/02/01 | 2.940 | 3.100 | 2.540 | 2.980 | 186,526,891 | 539,062,714 |
| 2024/01/02 | 3.180 | 3.290 | 2.750 | 2.920 | 209,899,111 | 637,043,801 |
| 2023/12/01 | 3.350 | 3.410 | 3.060 | 3.170 | 149,117,875 | 484,260,299 |
| 2023/11/01 | 3.480 | 3.540 | 3.340 | 3.350 | 243,465,777 | 834,478,950 |
| 2023/10/09 | 3.690 | 3.700 | 3.360 | 3.470 | 192,275,811 | 683,540,508 |
| 2023/09/01 | 3.930 | 4.230 | 3.670 | 3.690 | 335,555,475 | 1,301,955,243 |
| 2023/08/01 | 4.540 | 4.780 | 3.900 | 3.920 | 347,863,514 | 1,490,595,157 |
| 2023/07/03 | 4.040 | 4.630 | 3.950 | 4.530 | 282,874,594 | 1,212,824,821 |
| 2023/06/01 | 4.150 | 4.230 | 3.860 | 4.040 | 194,070,342 | 789,866,291 |
| 2023/05/04 | 4.350 | 4.570 | 3.880 | 4.160 | 345,146,709 | 1,463,422,046 |
| 2023/04/03 | 4.200 | 4.400 | 3.890 | 4.360 | 245,964,628 | 1,036,125,995 |
| 2023/03/01 | 3.940 | 4.880 | 3.930 | 4.200 | 525,031,211 | 2,224,819,756 |
| 2023/02/01 | 3.760 | 4.040 | 3.660 | 3.940 | 313,162,408 | 1,205,675,270 |
| 2023/01/03 | 3.710 | 3.840 | 3.580 | 3.750 | 218,476,051 | 812,730,909 |
| 2022/12/01 | 3.560 | 4.490 | 3.510 | 3.740 | 1,079,360,293 | 4,128,553,120 |
| 2022/11/01 | 3.410 | 3.740 | 3.370 | 3.540 | 149,146,495 | 524,249,929 |
| 2022/10/10 | 3.390 | 3.580 | 3.290 | 3.390 | 82,989,947 | 283,203,194 |
| 2022/09/01 | 3.680 | 3.780 | 3.330 | 3.380 | 129,791,605 | 459,786,760 |
| 2022/08/01 | 3.840 | 3.850 | 3.550 | 3.680 | 114,843,512 | 428,366,299 |
| 2022/07/01 | 4.050 | 4.130 | 3.730 | 3.800 | 126,826,287 | 498,110,242 |
| 2022/06/01 | 4.270 | 4.430 | 4.050 | 4.050 | 220,131,603 | 924,552,732 |
| 2022/05/05 | 4.250 | 4.410 | 4.050 | 4.280 | 245,540,872 | 1,042,934,853 |
| 2022/04/01 | 4.980 | 6.090 | 4.250 | 4.420 | 412,782,542 | 2,037,081,844 |
| 2022/03/01 | 5.500 | 5.640 | 4.530 | 5.000 | 233,886,552 | 1,208,608,757 |
| 2022/02/07 | 5.250 | 5.670 | 5.250 | 5.450 | 189,421,414 | 1,023,822,742 |
| 2022/01/04 | 5.230 | 5.730 | 5.120 | 5.230 | 256,595,411 | 1,367,012,052 |
| 2021/12/01 | 5.150 | 5.480 | 5.070 | 5.220 | 282,920,315 | 1,479,673,247 |
| 2021/11/01 | 5.410 | 5.490 | 5.000 | 5.160 | 204,433,100 | 1,076,340,271 |
| 2021/10/08 | 6.460 | 6.550 | 5.330 | 5.430 | 237,415,727 | 1,410,842,957 |
| 2021/09/01 | 7.300 | 8.260 | 6.180 | 6.420 | 457,436,184 | 3,220,350,735 |
| 2021/08/02 | 6.670 | 7.400 | 6.180 | 7.310 | 369,646,362 | 2,546,863,434 |
| 2021/07/01 | 5.960 | 6.950 | 5.760 | 6.900 | 297,103,020 | 1,899,231,055 |
| 2021/06/01 | 6.510 | 6.630 | 5.720 | 5.900 | 223,233,108 | 1,381,812,938 |
| 2021/05/06 | 7.310 | 8.170 | 6.370 | 6.640 | 324,022,903 | 2,307,853,126 |
| 2021/04/01 | 6.480 | 7.740 | 6.290 | 7.200 | 436,226,234 | 3,021,957,236 |
| 2021/03/01 | 5.980 | 7.230 | 5.960 | 6.460 | 417,446,182 | 2,674,786,411 |
| 2021/02/01 | 5.560 | 6.620 | 5.350 | 5.960 | 185,412,326 | 1,088,833,884 |
| 2021/01/04 | 5.200 | 6.100 | 5.010 | 5.560 | 248,782,810 | 1,360,220,013 |
| 2020/12/01 | 5.070 | 5.590 | 4.960 | 5.190 | 317,842,412 | 1,653,575,148 |
| 2020/11/02 | 4.630 | 5.380 | 4.610 | 5.070 | 273,874,777 | 1,348,148,589 |
| 2020/10/09 | 4.570 | 4.740 | 4.540 | 4.630 | 62,194,367 | 287,337,975 |
| 2020/09/01 | 4.910 | 4.930 | 4.510 | 4.540 | 131,793,369 | 622,394,185 |
| 2020/08/03 | 5.020 | 5.130 | 4.730 | 4.900 | 228,801,249 | 1,131,422,176 |
| 2020/07/01 | 4.450 | 5.390 | 4.430 | 4.990 | 469,934,460 | 2,262,734,424 |
| 2020/06/01 | 4.370 | 4.770 | 4.320 | 4.430 | 163,076,461 | 729,359,471 |
| 2020/05/06 | 4.990 | 5.250 | 4.320 | 4.360 | 188,702,959 | 892,564,996 |
| 2020/04/01 | 4.900 | 5.080 | 4.760 | 5.000 | 134,368,296 | 663,107,540 |
| 2020/03/02 | 4.880 | 5.730 | 4.870 | 4.910 | 264,328,753 | 1,347,415,818 |
| 2020/02/03 | 4.640 | 5.340 | 4.350 | 4.860 | 193,662,966 | 929,098,079 |
| 2020/01/02 | 5.710 | 5.740 | 5.110 | 5.150 | 160,779,604 | 872,631,300 |
| 2019/12/02 | 5.030 | 5.730 | 5.000 | 5.650 | 390,155,134 | 2,088,305,354 |
| 2019/11/01 | 5.010 | 5.680 | 4.650 | 5.030 | 328,601,814 | 1,673,404,737 |
| 2019/10/08 | 5.120 | 5.320 | 5.000 | 5.030 | 90,676,995 | 464,039,521 |
| 2019/09/02 | 5.010 | 5.750 | 5.000 | 5.120 | 213,787,640 | 1,115,971,480 |
| 2019/08/01 | 5.270 | 5.270 | 4.620 | 5.020 | 210,154,014 | 1,060,227,000 |
| 2019/07/01 | 5.880 | 5.930 | 5.230 | 5.250 | 119,465,778 | 665,723,047 |
| 2019/06/03 | 5.910 | 6.100 | 5.530 | 5.790 | 144,217,733 | 841,149,927 |
| 2019/05/06 | 6.690 | 7.020 | 5.920 | 5.920 | 254,120,846 | 1,623,196,903 |
| 2019/04/01 | 7.920 | 8.910 | 6.700 | 6.840 | 718,247,396 | 5,453,293,354 |
| 2019/03/01 | 8.070 | 8.410 | 7.530 | 7.860 | 548,033,444 | 4,366,456,465 |
| 2019/02/01 | 7.080 | 8.260 | 7.020 | 8.010 | 383,074,474 | 2,908,492,943 |
| 2019/01/02 | 6.570 | 7.410 | 6.360 | 7.030 | 340,603,700 | 2,330,580,817 |
| 2018/12/03 | 6.650 | 7.180 | 6.400 | 6.570 | 271,938,095 | 1,821,985,236 |
| 2018/11/01 | 8.090 | 8.140 | 6.290 | 6.420 | 459,226,603 | 3,322,504,472 |