日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.970 | 5.020 | 4.830 | 4.850 | 27,859,693 | 137,000,040 |
| 2026/03/02 | 5.650 | 6.240 | 4.620 | 4.910 | 765,176,090 | 4,097,517,961 |
| 2026/02/02 | 5.330 | 5.470 | 5.140 | 5.440 | 226,371,282 | 1,209,954,502 |
| 2026/01/05 | 5.350 | 5.530 | 5.220 | 5.390 | 414,246,829 | 2,225,541,088 |
| 2025/12/01 | 5.270 | 5.500 | 5.030 | 5.320 | 293,072,855 | 1,547,424,674 |
| 2025/11/03 | 5.700 | 5.850 | 5.180 | 5.270 | 339,032,528 | 1,864,678,904 |
| 2025/10/09 | 5.680 | 6.600 | 5.640 | 5.750 | 1,105,365,404 | 6,540,999,778 |
| 2025/09/01 | 5.830 | 6.280 | 5.540 | 5.680 | 765,120,012 | 4,462,562,469 |
| 2025/08/01 | 5.890 | 6.600 | 5.780 | 5.860 | 681,710,990 | 4,112,421,547 |
| 2025/07/01 | 6.660 | 6.810 | 5.900 | 5.910 | 920,075,176 | 5,814,875,112 |
| 2025/06/03 | 6.630 | 8.330 | 6.240 | 6.660 | 2,786,325,315 | 19,406,755,818 |
| 2025/05/06 | 5.150 | 8.580 | 5.040 | 6.850 | 3,405,331,610 | 21,811,148,962 |
| 2025/04/01 | 3.850 | 7.130 | 3.830 | 5.360 | 3,694,634,440 | 18,630,194,163 |
| 2025/03/03 | 3.650 | 4.000 | 3.630 | 3.830 | 297,428,747 | 1,123,537,091 |
| 2025/02/05 | 3.740 | 3.820 | 3.640 | 3.650 | 154,060,541 | 571,949,758 |
| 2025/01/02 | 3.830 | 3.880 | 3.540 | 3.740 | 139,313,787 | 522,078,416 |
| 2024/12/02 | 4.040 | 4.240 | 3.780 | 3.830 | 309,042,853 | 1,227,672,733 |
| 2024/11/01 | 3.870 | 4.320 | 3.830 | 4.030 | 430,374,899 | 1,726,879,282 |
| 2024/10/07 | 3.690 | 4.300 | 3.640 | 3.880 | 289,689,667 | 1,123,271,683 |
| 2024/09/02 | 3.390 | 3.950 | 3.220 | 3.910 | 147,367,649 | 533,102,470 |
| 2024/08/01 | 3.610 | 3.650 | 3.300 | 3.390 | 132,779,182 | 463,067,397 |
| 2024/07/01 | 3.420 | 3.670 | 3.380 | 3.620 | 125,845,646 | 443,291,288 |
| 2024/06/03 | 3.780 | 3.790 | 3.390 | 3.440 | 142,467,530 | 512,883,108 |
| 2024/05/06 | 3.940 | 4.130 | 3.780 | 3.810 | 225,923,755 | 884,491,500 |
| 2024/04/01 | 3.770 | 3.960 | 3.660 | 3.910 | 210,545,330 | 805,335,887 |
| 2024/03/01 | 3.700 | 3.800 | 3.590 | 3.760 | 188,867,081 | 701,169,038 |
| 2024/02/01 | 3.660 | 3.840 | 3.190 | 3.710 | 175,753,225 | 632,711,610 |
| 2024/01/02 | 4.070 | 4.120 | 3.580 | 3.670 | 189,439,817 | 731,237,693 |
| 2023/12/01 | 4.220 | 4.430 | 3.980 | 4.050 | 274,415,027 | 1,144,310,662 |
| 2023/11/01 | 4.160 | 4.270 | 4.100 | 4.220 | 181,889,557 | 761,662,519 |
| 2023/10/09 | 4.520 | 4.570 | 3.970 | 4.150 | 182,666,270 | 785,921,626 |
| 2023/09/01 | 4.240 | 4.560 | 4.210 | 4.530 | 260,561,151 | 1,142,560,647 |
| 2023/08/01 | 4.570 | 4.840 | 4.090 | 4.230 | 401,678,004 | 1,780,437,752 |
| 2023/07/03 | 4.250 | 4.550 | 4.200 | 4.550 | 164,782,944 | 722,985,166 |
| 2023/06/01 | 4.270 | 4.370 | 4.070 | 4.240 | 164,750,621 | 698,130,756 |
| 2023/05/04 | 4.700 | 5.180 | 4.220 | 4.270 | 396,908,585 | 1,822,802,676 |
| 2023/04/03 | 4.600 | 4.890 | 4.470 | 4.730 | 346,736,958 | 1,620,128,436 |
| 2023/03/01 | 5.180 | 5.350 | 4.470 | 4.600 | 640,529,231 | 3,138,593,231 |
| 2023/02/01 | 5.360 | 5.400 | 4.900 | 5.170 | 610,606,778 | 3,179,734,796 |
| 2023/01/03 | 4.830 | 5.560 | 4.410 | 5.330 | 593,951,166 | 2,989,059,242 |
| 2022/12/01 | 4.630 | 5.100 | 4.230 | 4.870 | 754,697,269 | 3,552,737,393 |
| 2022/11/01 | 4.160 | 4.650 | 4.150 | 4.620 | 543,225,121 | 2,387,474,406 |
| 2022/10/10 | 3.880 | 4.800 | 3.740 | 4.190 | 551,876,817 | 2,291,668,482 |
| 2022/09/01 | 4.380 | 4.600 | 3.850 | 3.880 | 459,039,924 | 1,917,639,282 |
| 2022/08/01 | 4.300 | 4.580 | 3.850 | 4.320 | 517,856,543 | 2,207,363,514 |
| 2022/07/01 | 4.190 | 4.620 | 4.060 | 4.300 | 583,696,557 | 2,505,517,470 |
| 2022/06/01 | 4.200 | 4.560 | 4.060 | 4.210 | 585,324,509 | 2,492,019,097 |
| 2022/05/05 | 3.750 | 4.350 | 3.600 | 4.210 | 577,562,115 | 2,297,253,312 |
| 2022/04/01 | 4.160 | 4.980 | 3.480 | 3.720 | 976,009,419 | 3,986,998,476 |
| 2022/03/01 | 4.140 | 5.200 | 3.900 | 4.150 | 1,260,600,536 | 5,480,460,830 |
| 2022/02/07 | 3.690 | 4.490 | 3.670 | 4.160 | 346,863,504 | 1,388,321,174 |
| 2022/01/04 | 3.870 | 4.080 | 3.530 | 3.640 | 222,622,736 | 841,513,942 |
| 2021/12/01 | 3.570 | 3.990 | 3.560 | 3.850 | 345,295,196 | 1,292,267,271 |
| 2021/11/01 | 3.530 | 3.630 | 3.420 | 3.580 | 130,659,784 | 462,535,635 |
| 2021/10/08 | 3.850 | 3.950 | 3.440 | 3.520 | 119,581,191 | 441,254,594 |
| 2021/09/01 | 3.600 | 4.120 | 3.590 | 3.830 | 369,049,676 | 1,396,853,023 |
| 2021/08/02 | 3.460 | 3.680 | 3.410 | 3.600 | 149,398,857 | 528,498,456 |
| 2021/07/01 | 3.640 | 3.710 | 3.410 | 3.470 | 117,149,313 | 416,758,680 |
| 2021/06/01 | 3.680 | 3.780 | 3.570 | 3.660 | 131,442,200 | 482,721,479 |
| 2021/05/06 | 3.710 | 3.850 | 3.580 | 3.670 | 137,521,064 | 509,171,739 |
| 2021/04/01 | 4.060 | 4.240 | 3.660 | 3.690 | 336,699,178 | 1,317,335,533 |
| 2021/03/01 | 3.780 | 4.260 | 3.740 | 4.080 | 482,296,484 | 1,912,305,559 |
| 2021/02/01 | 3.540 | 3.850 | 3.350 | 3.770 | 147,690,718 | 535,748,079 |
| 2021/01/04 | 4.160 | 4.610 | 3.510 | 3.530 | 572,916,912 | 2,264,454,094 |
| 2020/12/01 | 4.080 | 4.740 | 3.630 | 4.280 | 918,849,426 | 3,843,087,724 |
| 2020/11/02 | 3.230 | 5.040 | 3.210 | 4.100 | 981,282,120 | 3,822,093,857 |
| 2020/10/09 | 3.400 | 3.490 | 3.220 | 3.230 | 52,118,563 | 173,815,407 |
| 2020/09/01 | 3.630 | 3.700 | 3.340 | 3.370 | 123,622,315 | 433,914,325 |
| 2020/08/03 | 3.700 | 3.840 | 3.550 | 3.610 | 233,341,131 | 857,528,656 |
| 2020/07/01 | 3.350 | 4.060 | 3.340 | 3.690 | 427,351,408 | 1,542,738,582 |
| 2020/06/01 | 3.450 | 3.790 | 3.310 | 3.360 | 189,395,617 | 658,623,258 |
| 2020/05/06 | 3.240 | 3.520 | 3.180 | 3.510 | 113,478,186 | 381,570,400 |
| 2020/04/01 | 3.400 | 3.570 | 3.180 | 3.290 | 165,621,489 | 556,488,203 |
| 2020/03/02 | 3.390 | 4.060 | 3.340 | 3.430 | 473,034,660 | 1,681,638,216 |
| 2020/02/03 | 3.400 | 3.650 | 3.060 | 3.360 | 202,279,041 | 681,174,670 |
| 2020/01/02 | 3.900 | 4.040 | 3.730 | 3.780 | 131,155,244 | 506,587,129 |
| 2019/12/02 | 3.720 | 4.100 | 3.700 | 3.870 | 188,338,721 | 724,633,229 |
| 2019/11/01 | 3.910 | 3.970 | 3.620 | 3.700 | 102,005,405 | 387,620,539 |
| 2019/10/08 | 4.000 | 4.280 | 3.900 | 3.910 | 94,756,809 | 381,159,264 |
| 2019/09/02 | 4.250 | 4.630 | 4.000 | 4.010 | 267,389,312 | 1,129,051,369 |
| 2019/08/01 | 4.410 | 4.850 | 3.860 | 4.250 | 425,834,485 | 1,849,186,251 |
| 2019/07/01 | 4.860 | 5.130 | 4.220 | 4.430 | 313,850,478 | 1,462,543,227 |
| 2019/06/03 | 4.760 | 5.060 | 4.320 | 4.770 | 371,765,546 | 1,757,521,618 |
| 2019/05/06 | 4.800 | 5.690 | 4.550 | 4.740 | 810,090,265 | 4,005,896,360 |
| 2019/04/01 | 5.600 | 7.770 | 4.920 | 5.070 | 2,100,536,029 | 12,267,130,409 |
| 2019/03/01 | 3.610 | 6.250 | 3.600 | 5.750 | 1,114,580,045 | 5,352,770,666 |
| 2019/02/01 | 3.120 | 3.850 | 3.120 | 3.610 | 211,729,534 | 725,173,653 |
| 2019/01/02 | 3.060 | 3.370 | 3.040 | 3.120 | 112,769,714 | 354,942,674 |
| 2018/12/03 | 3.240 | 3.270 | 3.000 | 3.060 | 60,217,027 | 189,232,007 |
| 2018/11/01 | 3.070 | 3.400 | 3.060 | 3.170 | 114,781,380 | 364,430,881 |