日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.740 | 4.770 | 4.210 | 4.230 | 42,245,616 | 189,577,201 |
| 2026/03/02 | 4.790 | 4.980 | 4.120 | 4.640 | 287,885,527 | 1,333,629,703 |
| 2026/02/02 | 4.670 | 4.900 | 4.640 | 4.860 | 161,787,040 | 771,319,713 |
| 2026/01/05 | 4.310 | 4.740 | 4.260 | 4.690 | 227,888,565 | 1,025,498,542 |
| 2025/12/01 | 4.660 | 4.770 | 4.110 | 4.310 | 269,652,919 | 1,203,326,151 |
| 2025/11/03 | 4.630 | 5.010 | 4.370 | 4.650 | 210,191,490 | 980,543,300 |
| 2025/10/09 | 4.360 | 4.750 | 4.210 | 4.630 | 213,277,332 | 957,082,027 |
| 2025/09/01 | 4.340 | 4.910 | 4.150 | 4.340 | 299,993,097 | 1,330,469,385 |
| 2025/08/01 | 4.450 | 4.680 | 4.210 | 4.340 | 253,578,555 | 1,120,817,213 |
| 2025/07/01 | 4.250 | 4.690 | 4.190 | 4.420 | 312,721,310 | 1,372,064,747 |
| 2025/06/03 | 4.040 | 4.250 | 3.870 | 4.240 | 187,156,838 | 767,343,035 |
| 2025/05/06 | 3.930 | 4.170 | 3.910 | 4.090 | 167,911,190 | 675,842,539 |
| 2025/04/01 | 4.080 | 4.350 | 3.360 | 3.900 | 280,510,312 | 1,100,301,698 |
| 2025/03/03 | 3.870 | 4.880 | 3.810 | 4.060 | 496,006,399 | 2,060,906,587 |
| 2025/02/05 | 3.820 | 3.980 | 3.780 | 3.850 | 143,234,509 | 552,527,118 |
| 2025/01/02 | 3.850 | 4.070 | 3.550 | 3.790 | 163,768,289 | 624,776,022 |
| 2024/12/02 | 4.130 | 4.700 | 3.770 | 3.850 | 436,957,527 | 1,796,987,829 |
| 2024/11/01 | 3.840 | 4.180 | 3.680 | 4.130 | 290,571,600 | 1,149,937,107 |
| 2024/10/07 | 3.540 | 4.090 | 3.440 | 3.840 | 357,046,260 | 1,330,889,934 |
| 2024/09/02 | 3.340 | 3.780 | 3.000 | 3.720 | 246,228,886 | 851,951,945 |
| 2024/08/01 | 3.210 | 3.710 | 3.040 | 3.380 | 392,669,922 | 1,309,554,189 |
| 2024/07/01 | 3.220 | 3.310 | 2.990 | 3.210 | 98,839,162 | 314,555,633 |
| 2024/06/03 | 3.460 | 3.480 | 3.070 | 3.210 | 141,295,984 | 466,983,227 |
| 2024/05/06 | 3.720 | 3.840 | 3.420 | 3.460 | 239,651,846 | 865,143,164 |
| 2024/04/01 | 3.670 | 4.420 | 3.230 | 3.710 | 482,015,168 | 1,811,171,993 |
| 2024/03/01 | 3.460 | 3.780 | 3.270 | 3.660 | 177,013,673 | 627,070,936 |
| 2024/02/01 | 3.950 | 3.950 | 2.660 | 3.460 | 239,018,577 | 837,760,112 |
| 2024/01/02 | 4.660 | 4.870 | 3.950 | 3.960 | 157,045,480 | 684,718,292 |
| 2023/12/01 | 4.740 | 4.900 | 4.530 | 4.670 | 141,500,035 | 666,465,164 |
| 2023/11/01 | 4.760 | 4.890 | 4.690 | 4.740 | 140,446,374 | 669,929,203 |
| 2023/10/09 | 4.830 | 4.850 | 4.490 | 4.750 | 138,619,003 | 655,667,884 |
| 2023/09/01 | 4.950 | 4.990 | 4.740 | 4.880 | 122,766,666 | 600,328,996 |
| 2023/08/01 | 5.190 | 5.250 | 4.900 | 4.950 | 175,042,663 | 887,903,908 |
| 2023/07/03 | 4.730 | 5.230 | 4.680 | 5.210 | 169,565,162 | 841,467,116 |
| 2023/06/01 | 4.760 | 4.970 | 4.530 | 4.720 | 135,655,774 | 643,686,647 |
| 2023/05/04 | 4.920 | 5.230 | 4.710 | 4.780 | 188,146,365 | 923,798,652 |
| 2023/04/03 | 4.580 | 5.020 | 4.450 | 4.920 | 227,279,110 | 1,077,871,179 |
| 2023/03/01 | 4.770 | 4.900 | 4.530 | 4.560 | 177,344,043 | 831,743,561 |
| 2023/02/01 | 4.690 | 4.890 | 4.650 | 4.770 | 127,129,536 | 603,865,296 |
| 2023/01/03 | 4.580 | 4.720 | 4.500 | 4.690 | 88,694,108 | 409,988,514 |
| 2022/12/01 | 4.990 | 5.010 | 4.470 | 4.600 | 161,718,863 | 770,994,679 |
| 2022/11/01 | 4.750 | 5.100 | 4.670 | 4.970 | 165,188,088 | 804,878,958 |
| 2022/10/10 | 4.680 | 4.880 | 4.420 | 4.700 | 108,095,640 | 504,806,638 |
| 2022/09/01 | 4.570 | 5.160 | 4.330 | 4.690 | 232,863,332 | 1,091,546,868 |
| 2022/08/01 | 4.930 | 4.960 | 4.520 | 4.560 | 146,514,552 | 694,845,262 |
| 2022/07/01 | 5.080 | 5.200 | 4.830 | 4.940 | 194,029,455 | 972,572,643 |
| 2022/06/01 | 5.150 | 5.330 | 4.720 | 5.090 | 328,857,818 | 1,668,131,281 |
| 2022/05/05 | 5.058 | 6.892 | 4.367 | 5.150 | 1,130,959,924 | 6,069,579,172 |
| 2022/04/01 | 5.692 | 6.000 | 4.617 | 5.108 | 463,040,995 | 2,479,237,247 |
| 2022/03/01 | 5.333 | 6.792 | 4.600 | 5.783 | 885,741,023 | 4,984,064,736 |
| 2022/02/07 | 4.758 | 5.583 | 4.717 | 5.367 | 419,705,322 | 2,143,120,300 |
| 2022/01/04 | 4.850 | 6.200 | 4.583 | 4.675 | 395,993,498 | 2,010,458,989 |
| 2021/12/01 | 4.592 | 4.908 | 4.567 | 4.825 | 131,977,776 | 623,331,036 |
| 2021/11/01 | 4.283 | 4.683 | 4.217 | 4.625 | 81,416,990 | 362,468,439 |
| 2021/10/08 | 4.633 | 4.833 | 4.200 | 4.300 | 96,170,317 | 431,948,978 |
| 2021/09/01 | 4.892 | 5.167 | 4.508 | 4.617 | 117,467,440 | 563,373,842 |
| 2021/08/02 | 4.333 | 4.983 | 4.333 | 4.850 | 124,085,357 | 573,863,754 |
| 2021/07/01 | 4.608 | 4.958 | 4.358 | 4.425 | 86,690,642 | 397,671,647 |
| 2021/06/01 | 4.642 | 4.983 | 4.508 | 4.642 | 90,295,459 | 423,824,310 |
| 2021/05/06 | 4.411 | 4.817 | 4.357 | 4.642 | 73,566,306 | 335,223,264 |
| 2021/04/01 | 4.762 | 5.268 | 4.351 | 4.411 | 118,600,144 | 557,183,476 |
| 2021/03/01 | 4.679 | 5.018 | 4.494 | 4.881 | 101,788,617 | 485,328,125 |
| 2021/02/01 | 4.274 | 4.804 | 4.089 | 4.691 | 62,660,434 | 279,747,507 |
| 2021/01/04 | 4.613 | 4.833 | 3.994 | 4.262 | 121,882,555 | 539,391,247 |
| 2020/12/01 | 5.363 | 5.637 | 4.423 | 4.607 | 87,276,798 | 437,038,565 |
| 2020/11/02 | 5.030 | 5.762 | 4.952 | 5.464 | 173,648,031 | 920,681,860 |
| 2020/10/09 | 5.054 | 5.512 | 5.000 | 5.012 | 95,042,209 | 488,944,644 |
| 2020/09/01 | 5.435 | 5.708 | 4.941 | 4.976 | 238,466,308 | 1,255,525,111 |
| 2020/08/03 | 4.661 | 5.655 | 4.637 | 5.345 | 288,779,438 | 1,465,411,258 |
| 2020/07/01 | 4.226 | 5.268 | 4.167 | 4.655 | 285,036,002 | 1,305,179,853 |
| 2020/06/01 | 4.506 | 4.714 | 4.131 | 4.208 | 127,309,513 | 558,856,934 |
| 2020/05/06 | 4.783 | 5.179 | 4.435 | 4.452 | 250,318,574 | 1,179,563,700 |
| 2020/04/01 | 3.890 | 6.144 | 3.831 | 4.838 | 337,108,668 | 1,576,235,854 |
| 2020/03/02 | 3.912 | 4.753 | 3.784 | 3.903 | 97,751,720 | 399,609,031 |
| 2020/02/03 | 3.946 | 4.294 | 3.576 | 3.899 | 67,256,020 | 264,232,088 |
| 2020/01/02 | 4.545 | 4.753 | 4.367 | 4.384 | 39,732,521 | 179,283,067 |
| 2019/12/02 | 4.460 | 4.643 | 4.379 | 4.524 | 37,594,162 | 169,230,120 |
| 2019/11/01 | 4.656 | 4.872 | 4.401 | 4.460 | 36,102,409 | 165,971,799 |
| 2019/10/08 | 4.439 | 5.013 | 4.422 | 4.634 | 60,301,329 | 279,014,249 |
| 2019/09/02 | 4.541 | 5.293 | 4.490 | 4.498 | 111,228,970 | 523,387,918 |
| 2019/08/01 | 4.596 | 4.783 | 4.252 | 4.554 | 53,979,894 | 245,406,093 |
| 2019/07/01 | 4.787 | 5.013 | 4.452 | 4.605 | 77,410,309 | 364,931,549 |
| 2019/06/03 | 4.814 | 6.246 | 4.256 | 4.719 | 206,792,555 | 1,035,772,209 |
| 2019/05/06 | 4.722 | 5.108 | 4.334 | 4.777 | 29,543,809 | 139,897,321 |
| 2019/04/01 | 5.488 | 6.408 | 4.610 | 4.804 | 67,713,982 | 360,746,239 |
| 2019/03/01 | 5.312 | 5.825 | 5.163 | 5.470 | 93,554,015 | 509,167,726 |
| 2019/02/01 | 4.376 | 5.618 | 4.316 | 5.309 | 51,358,593 | 251,901,059 |
| 2019/01/02 | 5.466 | 5.515 | 4.300 | 4.340 | 37,061,104 | 181,793,980 |
| 2018/12/03 | 5.697 | 6.159 | 5.369 | 5.439 | 59,837,035 | 339,036,640 |
| 2018/11/01 | 5.992 | 6.290 | 5.466 | 5.585 | 88,670,523 | 517,237,328 |