日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.460 | 3.480 | 3.150 | 3.160 | 80,316,562 | 266,048,611 |
| 2026/03/02 | 3.820 | 3.880 | 3.250 | 3.420 | 667,952,004 | 2,399,617,574 |
| 2026/02/02 | 3.920 | 4.290 | 3.760 | 3.900 | 1,192,528,146 | 4,731,355,419 |
| 2026/01/05 | 3.780 | 4.410 | 3.660 | 4.000 | 1,776,322,109 | 7,038,676,356 |
| 2025/12/01 | 3.530 | 4.230 | 3.160 | 3.770 | 1,807,673,176 | 6,638,679,738 |
| 2025/11/03 | 3.230 | 3.550 | 3.190 | 3.470 | 717,633,082 | 2,411,247,155 |
| 2025/10/09 | 3.160 | 3.310 | 3.070 | 3.220 | 252,588,965 | 805,758,798 |
| 2025/09/01 | 3.290 | 3.490 | 3.090 | 3.160 | 525,763,564 | 1,712,674,809 |
| 2025/08/01 | 3.270 | 3.390 | 3.220 | 3.270 | 383,353,333 | 1,260,274,082 |
| 2025/07/01 | 3.270 | 3.390 | 3.220 | 3.270 | 398,099,666 | 1,308,752,651 |
| 2025/06/03 | 3.360 | 3.680 | 3.180 | 3.260 | 440,115,290 | 1,483,188,527 |
| 2025/05/06 | 3.190 | 3.520 | 3.180 | 3.380 | 456,566,205 | 1,514,658,385 |
| 2025/04/01 | 3.480 | 3.570 | 3.010 | 3.170 | 672,381,771 | 2,223,902,707 |
| 2025/03/03 | 3.090 | 3.870 | 2.980 | 3.480 | 881,675,690 | 2,958,021,939 |
| 2025/02/05 | 2.970 | 3.150 | 2.880 | 3.070 | 313,406,401 | 945,703,815 |
| 2025/01/02 | 3.050 | 3.170 | 2.670 | 2.940 | 298,291,839 | 882,198,113 |
| 2024/12/02 | 3.300 | 3.700 | 3.040 | 3.050 | 748,390,256 | 2,449,107,112 |
| 2024/11/01 | 3.250 | 3.640 | 3.050 | 3.300 | 670,366,115 | 2,218,911,840 |
| 2024/10/08 | 3.480 | 3.520 | 2.770 | 3.280 | 485,823,210 | 1,584,998,222 |
| 2024/09/02 | 2.580 | 3.240 | 2.350 | 3.210 | 273,481,001 | 778,053,447 |
| 2024/08/01 | 2.670 | 2.720 | 2.490 | 2.590 | 107,430,310 | 281,198,836 |
| 2024/07/01 | 2.610 | 2.790 | 2.450 | 2.660 | 166,904,121 | 438,540,577 |
| 2024/06/03 | 3.060 | 3.060 | 2.540 | 2.590 | 155,089,091 | 436,188,068 |
| 2024/05/06 | 3.190 | 3.360 | 3.060 | 3.070 | 196,082,589 | 621,581,807 |
| 2024/04/01 | 3.230 | 3.510 | 2.860 | 3.180 | 275,179,054 | 879,197,077 |
| 2024/03/01 | 3.060 | 3.290 | 2.990 | 3.220 | 238,870,325 | 750,052,820 |
| 2024/02/01 | 2.870 | 3.110 | 2.450 | 3.060 | 288,559,691 | 828,887,712 |
| 2024/01/02 | 3.120 | 3.600 | 2.760 | 2.880 | 589,517,681 | 1,821,609,634 |
| 2023/12/01 | 3.270 | 3.830 | 3.030 | 3.140 | 895,186,123 | 2,969,779,963 |
| 2023/11/01 | 3.200 | 3.320 | 3.140 | 3.280 | 185,341,442 | 599,579,564 |
| 2023/10/09 | 3.220 | 3.250 | 2.990 | 3.200 | 115,076,571 | 364,217,347 |
| 2023/09/01 | 3.230 | 3.340 | 3.130 | 3.210 | 170,474,059 | 550,205,025 |
| 2023/08/01 | 3.630 | 3.640 | 3.180 | 3.200 | 241,188,702 | 823,056,445 |
| 2023/07/03 | 3.260 | 3.700 | 3.220 | 3.640 | 363,840,297 | 1,257,068,226 |
| 2023/06/01 | 3.220 | 3.460 | 3.120 | 3.240 | 264,609,407 | 862,626,666 |
| 2023/05/04 | 3.210 | 3.970 | 3.160 | 3.240 | 445,762,859 | 1,513,364,906 |
| 2023/04/03 | 3.390 | 3.390 | 3.040 | 3.200 | 122,532,853 | 398,844,436 |
| 2023/03/01 | 3.580 | 3.760 | 3.260 | 3.370 | 229,808,826 | 802,607,324 |
| 2023/02/01 | 3.500 | 3.880 | 3.390 | 3.560 | 363,869,921 | 1,303,563,991 |
| 2023/01/03 | 3.780 | 3.860 | 3.320 | 3.500 | 334,139,313 | 1,207,913,616 |
| 2022/12/01 | 3.550 | 4.620 | 3.470 | 3.840 | 1,286,688,792 | 4,979,485,625 |
| 2022/11/01 | 2.880 | 4.090 | 2.860 | 3.490 | 458,346,945 | 1,526,295,326 |
| 2022/10/10 | 3.090 | 3.230 | 2.860 | 2.880 | 81,181,417 | 244,761,972 |
| 2022/09/01 | 3.330 | 3.450 | 3.050 | 3.090 | 118,729,130 | 383,495,089 |
| 2022/08/01 | 3.690 | 3.870 | 3.290 | 3.330 | 184,298,846 | 653,339,409 |
| 2022/07/01 | 3.830 | 3.890 | 3.470 | 3.680 | 164,568,242 | 611,782,439 |
| 2022/06/01 | 4.150 | 5.030 | 3.800 | 3.850 | 727,027,666 | 3,058,968,904 |
| 2022/05/05 | 3.200 | 4.150 | 2.970 | 4.150 | 246,044,644 | 890,066,499 |
| 2022/04/01 | 3.400 | 3.640 | 2.880 | 3.150 | 92,215,768 | 301,315,021 |
| 2022/03/01 | 3.260 | 3.530 | 2.910 | 3.410 | 97,106,694 | 318,267,189 |
| 2022/02/07 | 3.620 | 3.690 | 3.090 | 3.240 | 81,855,193 | 279,126,208 |
| 2022/01/04 | 3.350 | 3.660 | 3.300 | 3.570 | 66,599,256 | 231,099,418 |
| 2021/12/01 | 3.520 | 3.800 | 3.050 | 3.340 | 123,453,077 | 423,135,421 |
| 2021/11/01 | 3.660 | 4.030 | 3.300 | 3.530 | 123,795,590 | 449,377,991 |
| 2021/10/08 | 4.170 | 4.210 | 3.590 | 3.650 | 66,798,041 | 260,846,350 |
| 2021/09/01 | 4.190 | 4.240 | 3.910 | 4.170 | 76,615,551 | 316,230,686 |
| 2021/08/02 | 3.960 | 4.480 | 3.660 | 4.210 | 126,360,856 | 515,236,390 |
| 2021/07/01 | 3.430 | 4.300 | 3.220 | 4.020 | 187,334,622 | 701,099,822 |
| 2021/06/01 | 3.050 | 3.800 | 2.870 | 3.420 | 256,651,024 | 843,098,613 |
| 2021/05/06 | 2.440 | 3.180 | 2.340 | 2.980 | 165,155,400 | 451,700,019 |
| 2021/04/01 | 2.840 | 3.190 | 2.470 | 2.570 | 293,676,264 | 812,749,060 |
| 2021/03/01 | 2.710 | 3.310 | 2.430 | 2.970 | 492,926,307 | 1,407,304,606 |
| 2021/02/01 | 2.550 | 2.870 | 1.970 | 2.760 | 217,707,061 | 552,431,667 |
| 2021/01/04 | 4.140 | 4.260 | 2.700 | 2.830 | 238,904,761 | 831,985,830 |
| 2020/12/01 | 3.940 | 4.080 | 3.310 | 4.080 | 178,090,277 | 686,092,792 |
| 2020/11/02 | 3.440 | 4.600 | 3.340 | 3.930 | 330,598,083 | 1,265,364,162 |
| 2020/10/09 | 4.130 | 4.360 | 3.490 | 3.500 | 207,024,421 | 801,184,509 |
| 2020/09/01 | 5.980 | 5.980 | 4.160 | 4.170 | 125,687,333 | 637,548,996 |
| 2020/08/03 | 6.050 | 6.740 | 5.950 | 6.000 | 274,500,081 | 1,697,783,000 |
| 2020/07/01 | 5.500 | 6.660 | 5.440 | 6.030 | 315,235,184 | 1,862,251,849 |
| 2020/06/01 | 5.480 | 5.880 | 5.400 | 5.510 | 101,779,812 | 566,659,103 |
| 2020/05/06 | 5.590 | 5.900 | 5.380 | 5.480 | 112,420,055 | 628,147,057 |
| 2020/04/01 | 6.600 | 7.220 | 5.460 | 5.650 | 206,530,250 | 1,287,199,783 |
| 2020/03/02 | 6.930 | 7.280 | 6.200 | 6.670 | 220,999,829 | 1,496,168,842 |
| 2020/02/03 | 5.970 | 8.060 | 5.970 | 6.870 | 477,444,744 | 3,207,235,067 |
| 2020/01/02 | 7.520 | 7.670 | 6.490 | 6.630 | 229,404,739 | 1,623,612,040 |
| 2019/12/02 | 5.380 | 8.290 | 5.300 | 7.410 | 575,162,063 | 3,793,193,805 |
| 2019/11/01 | 5.240 | 6.090 | 4.990 | 5.360 | 131,101,435 | 710,569,777 |
| 2019/10/08 | 5.190 | 5.660 | 5.180 | 5.250 | 91,047,261 | 484,371,428 |
| 2019/09/02 | 5.050 | 5.740 | 5.020 | 5.190 | 129,397,131 | 679,334,937 |
| 2019/08/01 | 5.160 | 5.740 | 4.660 | 5.070 | 158,405,646 | 816,977,119 |
| 2019/07/01 | 5.600 | 5.730 | 5.050 | 5.180 | 85,425,379 | 460,442,792 |
| 2019/06/03 | 5.610 | 5.650 | 4.930 | 5.460 | 152,335,909 | 824,518,107 |
| 2019/05/06 | 6.010 | 7.500 | 5.510 | 5.570 | 631,784,561 | 3,883,895,588 |
| 2019/04/01 | 5.750 | 6.270 | 5.180 | 6.010 | 155,380,992 | 901,598,206 |
| 2019/03/01 | 4.850 | 6.460 | 4.730 | 5.710 | 234,060,512 | 1,272,704,034 |
| 2019/02/01 | 3.750 | 5.060 | 3.750 | 4.810 | 130,553,452 | 566,928,365 |
| 2019/01/02 | 3.950 | 4.170 | 3.720 | 3.740 | 53,064,244 | 206,685,230 |
| 2018/12/03 | 4.400 | 4.500 | 3.910 | 3.950 | 50,847,417 | 213,050,677 |
| 2018/11/01 | 3.890 | 4.740 | 3.870 | 4.300 | 106,773,764 | 448,449,808 |