日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.340 | 4.360 | 4.160 | 4.190 | 30,790,820 | 131,245,870 |
| 2026/03/02 | 4.600 | 4.610 | 4.070 | 4.300 | 320,909,009 | 1,410,395,094 |
| 2026/02/02 | 4.670 | 4.740 | 4.500 | 4.640 | 216,663,825 | 1,004,778,488 |
| 2026/01/05 | 4.860 | 5.010 | 4.520 | 4.690 | 643,332,385 | 3,068,695,476 |
| 2025/12/01 | 4.240 | 5.210 | 4.230 | 4.820 | 1,245,555,927 | 5,760,696,162 |
| 2025/11/03 | 4.440 | 4.610 | 4.170 | 4.250 | 354,103,101 | 1,546,545,293 |
| 2025/10/09 | 4.430 | 4.510 | 4.360 | 4.440 | 233,003,335 | 1,033,369,790 |
| 2025/09/01 | 4.620 | 4.810 | 4.410 | 4.430 | 495,827,393 | 2,264,691,617 |
| 2025/08/01 | 4.660 | 4.850 | 4.590 | 4.630 | 536,729,277 | 2,513,234,839 |
| 2025/07/01 | 4.610 | 4.910 | 4.550 | 4.650 | 545,869,136 | 2,554,667,556 |
| 2025/06/03 | 4.510 | 4.850 | 4.490 | 4.610 | 436,419,211 | 2,014,074,658 |
| 2025/05/06 | 4.580 | 4.830 | 4.520 | 4.530 | 449,821,728 | 2,075,927,274 |
| 2025/04/01 | 6.090 | 6.090 | 4.080 | 4.550 | 855,904,074 | 4,452,840,944 |
| 2025/03/03 | 5.320 | 5.650 | 5.240 | 5.540 | 611,228,434 | 3,323,554,609 |
| 2025/02/05 | 5.590 | 5.750 | 5.220 | 5.320 | 886,814,711 | 4,850,876,469 |
| 2025/01/02 | 5.300 | 5.830 | 4.730 | 5.540 | 990,569,702 | 5,299,547,905 |
| 2024/12/02 | 5.110 | 6.170 | 5.090 | 5.330 | 1,450,665,523 | 7,869,860,462 |
| 2024/11/01 | 5.070 | 5.440 | 4.830 | 5.090 | 759,588,010 | 3,879,595,761 |
| 2024/10/08 | 5.910 | 5.910 | 4.760 | 5.080 | 878,906,683 | 4,759,279,688 |
| 2024/09/02 | 4.490 | 5.400 | 4.160 | 5.370 | 596,698,321 | 2,896,970,348 |
| 2024/08/01 | 4.710 | 4.750 | 4.210 | 4.480 | 552,636,916 | 2,507,590,006 |
| 2024/07/01 | 5.370 | 5.680 | 4.360 | 4.700 | 741,069,723 | 3,725,728,032 |
| 2024/06/03 | 5.930 | 5.970 | 5.250 | 5.340 | 512,089,797 | 2,879,224,883 |
| 2024/05/06 | 6.600 | 6.890 | 5.710 | 5.970 | 817,240,654 | 5,142,486,815 |
| 2024/04/01 | 5.260 | 6.770 | 5.060 | 6.480 | 1,388,722,678 | 8,183,048,380 |
| 2024/03/01 | 5.100 | 5.590 | 4.760 | 5.250 | 950,330,291 | 4,917,959,255 |
| 2024/02/01 | 4.290 | 5.440 | 3.800 | 5.100 | 921,035,416 | 4,289,722,450 |
| 2024/01/02 | 4.140 | 4.740 | 4.060 | 4.280 | 792,403,036 | 3,411,295,069 |
| 2023/12/01 | 4.170 | 4.170 | 3.780 | 4.140 | 359,619,177 | 1,461,851,954 |
| 2023/11/01 | 3.800 | 4.220 | 3.780 | 4.180 | 556,305,882 | 2,222,441,998 |
| 2023/10/09 | 3.750 | 3.990 | 3.620 | 3.800 | 586,434,729 | 2,222,587,622 |
| 2023/09/01 | 4.240 | 4.360 | 3.610 | 3.750 | 410,941,634 | 1,639,657,119 |
| 2023/08/01 | 4.370 | 4.420 | 3.960 | 4.290 | 287,838,101 | 1,226,190,310 |
| 2023/07/03 | 4.110 | 4.770 | 4.080 | 4.350 | 609,361,111 | 2,637,010,207 |
| 2023/06/01 | 3.930 | 4.110 | 3.850 | 4.090 | 168,778,119 | 674,268,585 |
| 2023/05/04 | 3.830 | 4.080 | 3.810 | 3.920 | 182,372,486 | 713,076,420 |
| 2023/04/03 | 4.100 | 4.110 | 3.680 | 3.850 | 140,505,793 | 552,890,295 |
| 2023/03/01 | 4.180 | 4.310 | 3.820 | 4.070 | 153,860,950 | 630,060,590 |
| 2023/02/01 | 3.980 | 4.190 | 3.920 | 4.170 | 131,129,392 | 533,040,978 |
| 2023/01/03 | 3.680 | 3.980 | 3.670 | 3.970 | 74,971,120 | 286,764,534 |
| 2022/12/01 | 3.950 | 4.040 | 3.610 | 3.700 | 98,178,523 | 375,532,850 |
| 2022/11/01 | 3.510 | 3.980 | 3.490 | 3.940 | 118,419,785 | 441,705,798 |
| 2022/10/10 | 3.690 | 3.750 | 3.430 | 3.560 | 93,233,276 | 336,339,043 |
| 2022/09/01 | 4.140 | 4.370 | 3.680 | 3.690 | 260,887,346 | 1,035,722,763 |
| 2022/08/01 | 3.800 | 4.620 | 3.730 | 4.140 | 436,571,306 | 1,777,936,643 |
| 2022/07/01 | 3.742 | 3.983 | 3.633 | 3.810 | 160,066,390 | 606,971,750 |
| 2022/06/01 | 3.592 | 4.008 | 3.558 | 3.742 | 155,697,361 | 579,972,669 |
| 2022/05/05 | 3.217 | 3.667 | 3.175 | 3.617 | 88,781,892 | 303,545,288 |
| 2022/04/01 | 3.683 | 3.767 | 2.900 | 3.208 | 111,397,030 | 377,580,233 |
| 2022/03/01 | 4.292 | 4.317 | 3.467 | 3.692 | 171,315,188 | 675,324,471 |
| 2022/02/07 | 4.200 | 4.317 | 4.158 | 4.283 | 95,442,178 | 404,627,113 |
| 2022/01/04 | 4.450 | 4.608 | 4.133 | 4.192 | 223,516,293 | 971,345,930 |
| 2021/12/01 | 4.317 | 4.792 | 4.300 | 4.450 | 370,036,990 | 1,652,122,651 |
| 2021/11/01 | 4.258 | 4.558 | 4.233 | 4.325 | 104,063,939 | 452,001,719 |
| 2021/10/08 | 4.375 | 4.442 | 4.200 | 4.267 | 65,467,460 | 282,884,894 |
| 2021/09/01 | 4.667 | 4.708 | 4.275 | 4.367 | 139,763,459 | 629,529,560 |
| 2021/08/02 | 4.633 | 4.967 | 4.558 | 4.650 | 114,890,284 | 540,214,115 |
| 2021/07/01 | 4.758 | 4.983 | 4.508 | 4.633 | 128,832,008 | 608,151,493 |
| 2021/06/01 | 4.600 | 4.742 | 4.458 | 4.600 | 84,457,330 | 388,503,718 |
| 2021/05/06 | 4.692 | 4.800 | 4.517 | 4.600 | 125,443,510 | 583,594,569 |
| 2021/04/01 | 4.342 | 4.908 | 4.300 | 4.708 | 127,045,446 | 579,898,938 |
| 2021/03/01 | 4.617 | 4.808 | 4.333 | 4.367 | 70,864,450 | 321,104,539 |
| 2021/02/01 | 4.342 | 4.875 | 4.200 | 4.592 | 63,470,756 | 285,761,211 |
| 2021/01/04 | 4.925 | 5.000 | 4.267 | 4.358 | 73,165,745 | 339,306,142 |
| 2020/12/01 | 5.292 | 6.117 | 4.775 | 4.925 | 217,163,966 | 1,146,028,539 |
| 2020/11/02 | 5.175 | 5.583 | 5.008 | 5.317 | 139,282,020 | 734,120,706 |
| 2020/10/09 | 5.008 | 5.300 | 4.833 | 5.158 | 47,636,012 | 241,740,851 |
| 2020/09/01 | 5.367 | 5.475 | 4.833 | 4.983 | 51,504,776 | 265,996,415 |
| 2020/08/03 | 5.250 | 5.800 | 5.242 | 5.383 | 102,213,200 | 553,867,777 |
| 2020/07/01 | 4.867 | 5.700 | 4.817 | 5.225 | 120,000,000 | 618,270,000 |
| 2020/06/01 | 4.958 | 5.167 | 4.800 | 4.867 | 33,595,104 | 166,228,574 |
| 2020/05/06 | 4.775 | 5.125 | 4.700 | 4.950 | 25,967,992 | 126,918,560 |
| 2020/04/01 | 5.100 | 5.250 | 4.550 | 4.808 | 29,769,716 | 146,675,390 |
| 2020/03/02 | 4.900 | 5.358 | 4.425 | 5.158 | 66,218,018 | 328,457,923 |
| 2020/02/03 | 4.642 | 5.300 | 4.183 | 4.900 | 45,981,322 | 218,698,662 |
| 2020/01/02 | 5.442 | 5.558 | 5.117 | 5.158 | 24,317,275 | 129,337,506 |
| 2019/12/02 | 4.867 | 5.842 | 4.775 | 5.425 | 53,803,163 | 281,242,583 |
| 2019/11/01 | 4.975 | 5.175 | 4.800 | 4.858 | 17,624,520 | 87,276,623 |
| 2019/10/08 | 5.167 | 5.458 | 4.975 | 4.975 | 21,483,854 | 110,507,574 |
| 2019/09/02 | 5.267 | 5.642 | 5.108 | 5.183 | 24,608,630 | 130,425,739 |
| 2019/08/01 | 5.567 | 5.642 | 5.008 | 5.242 | 21,420,643 | 114,916,394 |
| 2019/07/01 | 6.008 | 6.083 | 5.417 | 5.600 | 20,591,145 | 118,955,044 |
| 2019/06/03 | 6.008 | 6.192 | 5.708 | 5.892 | 20,053,873 | 119,320,544 |
| 2019/05/06 | 5.992 | 7.067 | 5.667 | 6.008 | 71,006,514 | 439,068,779 |
| 2019/04/01 | 6.733 | 7.658 | 6.000 | 6.125 | 96,928,810 | 642,541,081 |
| 2019/03/01 | 6.083 | 6.958 | 5.975 | 6.650 | 97,400,998 | 624,973,503 |
| 2019/02/01 | 5.100 | 6.200 | 5.100 | 5.975 | 31,977,270 | 178,872,854 |
| 2019/01/02 | 5.417 | 5.792 | 5.100 | 5.108 | 21,831,954 | 116,893,739 |
| 2018/12/03 | 6.083 | 6.192 | 5.400 | 5.492 | 34,827,103 | 201,709,873 |
| 2018/11/01 | 5.350 | 6.292 | 5.267 | 6.033 | 73,083,236 | 419,168,900 |