日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.070 | 4.080 | 3.920 | 3.920 | 77,959,433 | 311,642,833 |
| 2026/03/02 | 4.390 | 4.440 | 3.870 | 4.030 | 888,088,572 | 3,714,430,452 |
| 2026/02/02 | 4.380 | 4.470 | 4.270 | 4.430 | 565,389,555 | 2,480,646,672 |
| 2026/01/05 | 4.300 | 4.560 | 4.290 | 4.380 | 1,127,793,687 | 4,942,555,833 |
| 2025/12/01 | 4.290 | 4.440 | 4.240 | 4.300 | 640,816,237 | 2,766,724,103 |
| 2025/11/03 | 4.550 | 4.580 | 4.240 | 4.280 | 669,234,913 | 2,952,999,053 |
| 2025/10/09 | 4.560 | 4.680 | 4.450 | 4.560 | 921,087,272 | 4,202,460,678 |
| 2025/09/01 | 4.670 | 4.830 | 4.360 | 4.580 | 1,601,616,160 | 7,383,450,497 |
| 2025/08/01 | 4.390 | 4.900 | 4.350 | 4.660 | 2,051,623,858 | 9,386,179,150 |
| 2025/07/01 | 4.170 | 4.690 | 4.090 | 4.390 | 2,419,524,847 | 10,488,640,211 |
| 2025/06/03 | 3.860 | 4.380 | 3.840 | 4.160 | 1,035,787,601 | 4,205,297,660 |
| 2025/05/06 | 3.840 | 4.070 | 3.820 | 3.870 | 599,790,005 | 2,339,181,019 |
| 2025/04/01 | 4.070 | 4.150 | 3.620 | 3.820 | 712,785,679 | 2,790,555,933 |
| 2025/03/03 | 4.120 | 4.280 | 4.040 | 4.060 | 820,635,715 | 3,385,122,324 |
| 2025/02/05 | 4.020 | 4.290 | 3.990 | 4.120 | 885,491,484 | 3,634,942,541 |
| 2025/01/02 | 4.330 | 4.340 | 3.840 | 3.980 | 715,064,316 | 2,947,852,642 |
| 2024/12/02 | 4.550 | 4.890 | 4.300 | 4.320 | 1,457,377,066 | 6,580,057,452 |
| 2024/11/01 | 4.570 | 5.350 | 4.290 | 4.570 | 2,556,934,217 | 12,004,806,148 |
| 2024/10/07 | 4.760 | 5.350 | 4.260 | 4.550 | 2,903,911,823 | 13,735,502,922 |
| 2024/09/02 | 3.470 | 4.770 | 3.340 | 4.770 | 1,257,084,685 | 5,138,333,649 |
| 2024/08/01 | 3.660 | 3.720 | 3.400 | 3.490 | 507,949,038 | 1,812,108,193 |
| 2024/07/01 | 3.420 | 3.770 | 3.280 | 3.700 | 564,073,635 | 1,998,230,851 |
| 2024/06/03 | 3.590 | 3.640 | 3.400 | 3.410 | 477,604,309 | 1,676,391,124 |
| 2024/05/06 | 3.850 | 3.870 | 3.580 | 3.600 | 549,707,905 | 2,047,661,946 |
| 2024/04/01 | 3.670 | 3.870 | 3.420 | 3.780 | 672,565,787 | 2,478,404,925 |
| 2024/03/01 | 3.810 | 3.890 | 3.580 | 3.640 | 746,472,782 | 2,784,343,476 |
| 2024/02/01 | 3.570 | 3.890 | 3.250 | 3.830 | 835,630,549 | 3,037,517,045 |
| 2024/01/02 | 3.820 | 3.840 | 3.470 | 3.570 | 668,271,726 | 2,455,898,593 |
| 2023/12/01 | 3.900 | 3.990 | 3.630 | 3.830 | 573,852,179 | 2,202,157,736 |
| 2023/11/01 | 3.930 | 4.100 | 3.840 | 3.900 | 882,559,699 | 3,479,491,613 |
| 2023/10/09 | 3.940 | 4.010 | 3.780 | 3.910 | 733,544,120 | 2,868,157,509 |
| 2023/09/01 | 4.130 | 4.140 | 3.950 | 3.960 | 888,942,938 | 3,595,774,184 |
| 2023/08/01 | 4.370 | 5.030 | 4.080 | 4.090 | 4,781,302,030 | 21,001,869,166 |
| 2023/07/03 | 3.710 | 4.690 | 3.700 | 4.450 | 1,085,264,595 | 4,490,282,261 |
| 2023/06/01 | 3.770 | 3.810 | 3.630 | 3.710 | 290,308,244 | 1,082,849,750 |
| 2023/05/04 | 3.930 | 4.200 | 3.720 | 3.760 | 729,942,116 | 2,848,599,107 |
| 2023/04/03 | 3.730 | 3.980 | 3.720 | 3.960 | 665,334,381 | 2,559,874,030 |
| 2023/03/01 | 3.880 | 3.950 | 3.690 | 3.720 | 520,098,503 | 1,981,575,296 |
| 2023/02/01 | 3.880 | 4.090 | 3.790 | 3.880 | 659,729,924 | 2,579,544,002 |
| 2023/01/03 | 3.610 | 4.010 | 3.580 | 3.870 | 588,347,252 | 2,216,598,271 |
| 2022/12/01 | 3.880 | 3.950 | 3.570 | 3.640 | 453,170,813 | 1,703,922,256 |
| 2022/11/01 | 3.580 | 3.930 | 3.550 | 3.840 | 741,741,544 | 2,762,987,251 |
| 2022/10/10 | 3.480 | 3.790 | 3.410 | 3.600 | 416,859,540 | 1,488,188,557 |
| 2022/09/01 | 3.910 | 3.960 | 3.450 | 3.490 | 425,304,050 | 1,574,688,245 |
| 2022/08/01 | 3.880 | 4.030 | 3.640 | 3.910 | 713,630,117 | 2,758,180,402 |
| 2022/07/01 | 4.200 | 4.200 | 3.770 | 3.890 | 538,495,770 | 2,162,060,516 |
| 2022/06/01 | 3.920 | 4.680 | 3.890 | 4.170 | 1,549,644,353 | 6,454,268,730 |
| 2022/05/05 | 3.890 | 3.990 | 3.770 | 3.930 | 627,362,600 | 2,443,577,327 |
| 2022/04/01 | 4.610 | 4.710 | 3.730 | 3.960 | 959,198,057 | 4,078,989,737 |
| 2022/03/01 | 4.770 | 4.830 | 4.400 | 4.630 | 1,346,320,259 | 6,270,486,606 |
| 2022/02/07 | 5.130 | 5.490 | 4.700 | 4.780 | 1,779,643,024 | 8,942,706,195 |
| 2022/01/04 | 4.910 | 5.520 | 4.830 | 5.040 | 3,090,223,453 | 15,682,884,023 |
| 2021/12/01 | 4.640 | 4.980 | 4.630 | 4.910 | 1,372,868,255 | 6,576,038,941 |
| 2021/11/01 | 4.690 | 4.770 | 4.570 | 4.650 | 908,176,469 | 4,241,184,110 |
| 2021/10/08 | 4.860 | 4.910 | 4.510 | 4.590 | 640,755,588 | 3,022,764,486 |
| 2021/09/01 | 4.850 | 5.630 | 4.750 | 4.810 | 3,270,025,859 | 16,382,829,553 |
| 2021/08/02 | 4.400 | 5.150 | 4.340 | 4.880 | 2,558,863,219 | 12,007,465,655 |
| 2021/07/01 | 4.900 | 5.160 | 4.370 | 4.460 | 2,275,559,585 | 10,746,330,140 |
| 2021/06/01 | 5.000 | 5.520 | 4.680 | 4.870 | 2,405,856,875 | 12,071,386,870 |
| 2021/05/06 | 4.460 | 5.460 | 4.360 | 5.060 | 2,432,428,023 | 11,760,789,491 |
| 2021/04/01 | 4.500 | 4.870 | 4.340 | 4.420 | 1,463,616,241 | 6,633,840,612 |
| 2021/03/01 | 4.660 | 4.850 | 4.380 | 4.500 | 1,616,012,881 | 7,429,619,220 |
| 2021/02/01 | 5.160 | 5.160 | 4.280 | 4.620 | 1,595,941,455 | 7,668,498,691 |
| 2021/01/04 | 7.720 | 8.490 | 5.070 | 5.150 | 3,571,453,247 | 23,598,377,329 |
| 2020/12/01 | 5.440 | 7.020 | 5.070 | 7.020 | 1,781,305,443 | 10,932,762,156 |
| 2020/11/02 | 5.120 | 5.620 | 5.080 | 5.470 | 366,853,420 | 1,952,577,327 |
| 2020/10/09 | 5.450 | 5.790 | 5.120 | 5.140 | 256,051,533 | 1,376,276,989 |
| 2020/09/01 | 5.740 | 5.840 | 5.250 | 5.390 | 494,489,627 | 2,746,889,877 |
| 2020/08/03 | 6.090 | 6.600 | 5.600 | 5.780 | 972,781,742 | 5,853,714,132 |
| 2020/07/01 | 4.730 | 6.590 | 4.680 | 5.710 | 2,230,745,406 | 12,107,370,691 |
| 2020/06/01 | 4.680 | 5.000 | 4.500 | 4.700 | 390,804,713 | 1,844,598,245 |
| 2020/05/06 | 4.630 | 4.870 | 4.470 | 4.560 | 236,227,933 | 1,094,325,899 |
| 2020/04/01 | 4.870 | 5.110 | 4.520 | 4.710 | 416,416,830 | 1,999,841,826 |
| 2020/03/02 | 5.430 | 6.460 | 4.840 | 4.890 | 1,575,335,448 | 8,514,688,096 |
| 2020/02/03 | 4.820 | 6.030 | 4.350 | 5.280 | 1,105,550,524 | 5,660,418,682 |
| 2020/01/02 | 5.420 | 6.150 | 5.280 | 5.360 | 999,288,883 | 5,548,551,522 |
| 2019/12/02 | 4.710 | 5.540 | 4.590 | 5.360 | 996,233,616 | 5,030,979,760 |
| 2019/11/01 | 4.830 | 5.010 | 4.600 | 4.660 | 161,364,651 | 770,516,208 |
| 2019/10/08 | 5.000 | 5.230 | 4.810 | 4.850 | 206,366,738 | 1,026,158,604 |
| 2019/09/02 | 4.910 | 5.500 | 4.890 | 4.970 | 564,366,774 | 2,859,928,627 |
| 2019/08/01 | 5.080 | 5.130 | 4.580 | 4.890 | 456,457,000 | 2,245,768,440 |
| 2019/07/01 | 5.420 | 6.350 | 4.950 | 5.120 | 1,470,024,683 | 8,026,334,769 |
| 2019/06/03 | 5.100 | 5.500 | 4.800 | 5.290 | 417,685,531 | 2,160,478,409 |
| 2019/05/06 | 5.380 | 5.450 | 4.890 | 5.060 | 342,260,059 | 1,778,041,006 |
| 2019/04/01 | 6.350 | 6.570 | 5.430 | 5.550 | 758,605,705 | 4,532,669,087 |
| 2019/03/01 | 5.670 | 7.170 | 5.590 | 6.300 | 1,494,620,382 | 9,240,490,511 |
| 2019/02/01 | 4.360 | 6.190 | 4.350 | 5.620 | 832,313,453 | 4,269,768,013 |
| 2019/01/02 | 4.290 | 5.030 | 4.150 | 4.320 | 600,012,496 | 2,668,555,575 |
| 2018/12/03 | 4.800 | 4.850 | 4.080 | 4.260 | 244,270,549 | 1,098,606,794 |
| 2018/11/01 | 4.810 | 5.260 | 4.400 | 4.580 | 928,140,425 | 4,420,268,774 |