日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.430 | 3.470 | 3.170 | 3.190 | 45,729,300 | 151,592,629 |
| 2026/03/02 | 3.540 | 3.590 | 3.130 | 3.390 | 343,794,250 | 1,173,197,878 |
| 2026/02/02 | 3.480 | 3.630 | 3.430 | 3.590 | 166,124,574 | 586,835,057 |
| 2026/01/05 | 3.390 | 3.700 | 3.310 | 3.490 | 291,517,455 | 1,012,294,362 |
| 2025/12/01 | 3.800 | 4.070 | 3.340 | 3.380 | 343,197,085 | 1,251,811,367 |
| 2025/11/03 | 3.820 | 4.030 | 3.550 | 3.790 | 409,538,100 | 1,555,220,934 |
| 2025/10/09 | 3.650 | 4.180 | 3.500 | 3.810 | 599,861,428 | 2,270,475,504 |
| 2025/09/01 | 3.630 | 3.870 | 3.450 | 3.640 | 466,428,616 | 1,701,298,376 |
| 2025/08/01 | 3.320 | 4.220 | 3.290 | 3.630 | 717,876,055 | 2,595,121,938 |
| 2025/07/01 | 3.420 | 3.530 | 3.310 | 3.320 | 341,103,525 | 1,158,046,467 |
| 2025/06/03 | 3.360 | 3.480 | 3.190 | 3.420 | 232,076,569 | 780,357,463 |
| 2025/05/06 | 3.310 | 3.580 | 3.290 | 3.390 | 227,846,639 | 772,969,722 |
| 2025/04/01 | 3.420 | 3.580 | 2.860 | 3.270 | 246,606,852 | 809,486,991 |
| 2025/03/03 | 3.530 | 3.770 | 3.350 | 3.410 | 309,747,619 | 1,088,762,880 |
| 2025/02/05 | 3.380 | 3.890 | 3.330 | 3.530 | 319,575,474 | 1,128,900,361 |
| 2025/01/02 | 3.350 | 3.660 | 3.000 | 3.360 | 299,508,996 | 1,001,108,819 |
| 2024/12/02 | 3.760 | 4.490 | 3.350 | 3.350 | 873,098,079 | 3,263,204,070 |
| 2024/11/01 | 4.290 | 4.320 | 3.480 | 3.750 | 746,444,619 | 2,955,920,691 |
| 2024/10/08 | 4.020 | 4.620 | 3.160 | 4.320 | 1,060,655,081 | 4,274,439,976 |
| 2024/09/02 | 2.960 | 3.690 | 2.770 | 3.660 | 849,844,786 | 2,778,992,450 |
| 2024/08/01 | 2.790 | 3.210 | 2.530 | 3.040 | 550,386,260 | 1,591,992,257 |
| 2024/07/01 | 2.690 | 2.850 | 2.400 | 2.790 | 320,142,633 | 858,782,613 |
| 2024/06/03 | 3.150 | 3.160 | 2.660 | 2.700 | 192,458,221 | 561,496,859 |
| 2024/05/06 | 3.450 | 3.510 | 3.130 | 3.160 | 239,198,427 | 792,344,789 |
| 2024/04/01 | 3.930 | 4.150 | 3.210 | 3.420 | 544,073,980 | 2,000,832,061 |
| 2024/03/01 | 3.950 | 4.330 | 3.650 | 3.930 | 920,197,033 | 3,648,581,235 |
| 2024/02/01 | 4.700 | 4.900 | 3.000 | 3.910 | 1,434,493,965 | 5,920,873,840 |
| 2024/01/02 | 3.570 | 6.490 | 3.490 | 4.910 | 1,513,914,494 | 6,986,715,389 |
| 2023/12/01 | 3.670 | 3.780 | 3.410 | 3.540 | 148,762,915 | 535,546,494 |
| 2023/11/01 | 3.480 | 4.030 | 3.450 | 3.680 | 343,577,622 | 1,257,494,096 |
| 2023/10/09 | 3.720 | 3.780 | 3.430 | 3.470 | 193,091,866 | 695,130,717 |
| 2023/09/01 | 3.650 | 3.730 | 3.510 | 3.720 | 212,322,130 | 775,506,579 |
| 2023/08/01 | 3.580 | 3.920 | 3.530 | 3.650 | 330,926,263 | 1,214,499,385 |
| 2023/07/03 | 2.980 | 3.680 | 2.970 | 3.580 | 217,332,098 | 717,739,253 |
| 2023/06/01 | 3.260 | 3.330 | 2.810 | 2.990 | 138,680,109 | 429,561,637 |
| 2023/05/04 | 3.100 | 3.470 | 3.050 | 3.270 | 248,193,844 | 799,804,662 |
| 2023/04/03 | 3.530 | 3.570 | 3.200 | 3.330 | 135,538,099 | 461,846,072 |
| 2023/03/01 | 4.000 | 4.080 | 3.440 | 3.530 | 238,357,111 | 896,818,630 |
| 2023/02/01 | 4.170 | 4.370 | 3.830 | 4.000 | 330,392,964 | 1,352,133,205 |
| 2023/01/03 | 3.830 | 4.180 | 3.820 | 4.180 | 184,135,896 | 737,003,923 |
| 2022/12/01 | 4.260 | 4.760 | 3.780 | 3.830 | 654,142,809 | 2,719,598,728 |
| 2022/11/01 | 4.240 | 4.620 | 3.930 | 4.260 | 928,531,619 | 3,957,866,025 |
| 2022/10/10 | 3.690 | 4.280 | 3.540 | 4.220 | 676,146,794 | 2,658,947,267 |
| 2022/09/01 | 3.390 | 4.450 | 3.360 | 3.680 | 898,773,929 | 3,343,439,015 |
| 2022/08/01 | 3.910 | 4.020 | 3.350 | 3.410 | 332,329,374 | 1,220,479,626 |
| 2022/07/01 | 3.740 | 4.150 | 3.610 | 3.930 | 364,226,876 | 1,405,005,174 |
| 2022/06/01 | 3.400 | 4.610 | 3.290 | 3.670 | 850,673,147 | 3,183,644,252 |
| 2022/05/05 | 2.570 | 4.100 | 2.460 | 3.440 | 711,845,830 | 2,236,975,520 |
| 2022/04/01 | 2.950 | 3.030 | 2.320 | 2.520 | 162,507,286 | 439,582,208 |
| 2022/03/01 | 3.180 | 3.270 | 2.700 | 2.950 | 180,520,266 | 546,073,804 |
| 2022/02/07 | 3.170 | 3.390 | 3.090 | 3.160 | 141,116,044 | 451,924,130 |
| 2022/01/04 | 3.460 | 3.760 | 3.000 | 3.140 | 361,766,056 | 1,208,298,627 |
| 2021/12/01 | 3.080 | 3.690 | 3.060 | 3.460 | 579,045,875 | 1,923,879,919 |
| 2021/11/01 | 2.860 | 3.210 | 2.820 | 3.100 | 192,267,405 | 576,321,546 |
| 2021/10/08 | 3.010 | 3.230 | 2.780 | 2.890 | 144,044,542 | 428,892,623 |
| 2021/09/01 | 2.970 | 3.540 | 2.930 | 3.000 | 593,492,545 | 1,845,761,814 |
| 2021/08/02 | 2.730 | 3.080 | 2.650 | 2.980 | 341,977,654 | 978,056,090 |
| 2021/07/01 | 2.710 | 3.050 | 2.580 | 2.730 | 294,217,891 | 814,248,013 |
| 2021/06/01 | 2.650 | 2.930 | 2.650 | 2.710 | 173,865,925 | 475,523,304 |
| 2021/05/06 | 2.660 | 2.750 | 2.520 | 2.660 | 99,861,018 | 264,382,045 |
| 2021/04/01 | 2.740 | 2.930 | 2.610 | 2.650 | 138,674,103 | 378,926,986 |
| 2021/03/01 | 2.730 | 3.020 | 2.610 | 2.770 | 230,544,647 | 641,490,480 |
| 2021/02/01 | 2.720 | 2.920 | 2.400 | 2.720 | 130,101,833 | 349,973,930 |
| 2021/01/04 | 3.280 | 3.450 | 2.640 | 2.700 | 349,301,312 | 1,054,016,708 |
| 2020/12/01 | 3.040 | 3.250 | 2.620 | 3.250 | 158,319,300 | 481,290,672 |
| 2020/11/02 | 3.080 | 3.170 | 3.030 | 3.050 | 108,272,253 | 333,749,219 |
| 2020/10/09 | 3.170 | 3.450 | 3.060 | 3.080 | 136,888,586 | 436,674,589 |
| 2020/09/01 | 3.510 | 3.670 | 3.000 | 3.140 | 272,632,149 | 907,865,056 |
| 2020/08/03 | 3.710 | 4.050 | 3.460 | 3.510 | 323,137,166 | 1,189,952,613 |
| 2020/07/01 | 3.520 | 4.520 | 3.370 | 3.680 | 796,725,958 | 3,005,648,676 |
| 2020/06/01 | 3.130 | 3.510 | 3.080 | 3.500 | 301,278,185 | 995,724,401 |
| 2020/05/06 | 3.370 | 3.430 | 3.010 | 3.130 | 305,256,888 | 987,506,032 |
| 2020/04/01 | 3.090 | 3.910 | 3.020 | 3.430 | 632,190,420 | 2,125,740,287 |
| 2020/03/02 | 3.420 | 3.780 | 3.000 | 3.060 | 276,019,316 | 915,004,032 |
| 2020/02/03 | 3.450 | 3.880 | 3.110 | 3.390 | 295,280,285 | 1,020,931,585 |
| 2020/01/02 | 4.190 | 4.390 | 3.800 | 3.830 | 214,710,612 | 870,114,755 |
| 2019/12/02 | 3.810 | 4.580 | 3.730 | 4.170 | 421,007,182 | 1,714,551,748 |
| 2019/11/01 | 4.090 | 4.280 | 3.770 | 3.820 | 226,919,700 | 905,409,603 |
| 2019/10/08 | 4.050 | 5.800 | 4.020 | 4.110 | 544,491,599 | 2,447,489,737 |
| 2019/09/02 | 5.100 | 5.560 | 4.010 | 4.060 | 907,768,027 | 4,250,623,786 |
| 2019/08/01 | 3.590 | 5.630 | 3.080 | 5.260 | 964,945,632 | 4,236,111,324 |
| 2019/07/01 | 4.290 | 4.780 | 3.550 | 3.610 | 381,951,680 | 1,549,768,941 |
| 2019/06/03 | 4.640 | 4.650 | 4.060 | 4.200 | 224,603,563 | 985,448,132 |
| 2019/05/06 | 4.810 | 5.300 | 4.400 | 4.600 | 338,306,370 | 1,616,258,682 |
| 2019/04/01 | 6.090 | 6.790 | 4.800 | 5.080 | 651,789,031 | 3,708,679,586 |
| 2019/03/01 | 6.050 | 7.580 | 5.710 | 5.950 | 1,597,294,563 | 10,098,894,874 |
| 2019/02/01 | 3.680 | 7.370 | 3.620 | 6.630 | 1,024,932,764 | 5,457,766,968 |
| 2019/01/02 | 4.020 | 5.570 | 3.580 | 3.590 | 1,096,003,507 | 4,592,254,694 |
| 2018/12/03 | 4.050 | 5.390 | 3.380 | 4.250 | 1,144,519,031 | 4,884,234,964 |
| 2018/11/01 | 2.590 | 5.390 | 2.550 | 3.970 | 805,898,662 | 2,921,382,649 |