日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.430 | 3.460 | 3.310 | 3.330 | 126,433,510 | 427,661,347 |
| 2026/03/02 | 3.580 | 3.640 | 3.220 | 3.390 | 1,406,680,493 | 4,863,597,804 |
| 2026/02/02 | 3.570 | 3.650 | 3.480 | 3.610 | 849,622,554 | 3,039,524,686 |
| 2026/01/05 | 3.470 | 3.680 | 3.460 | 3.580 | 1,406,037,092 | 4,987,916,583 |
| 2025/12/01 | 3.450 | 3.560 | 3.350 | 3.450 | 960,473,099 | 3,316,033,374 |
| 2025/11/03 | 3.640 | 3.730 | 3.380 | 3.460 | 1,055,624,008 | 3,750,104,288 |
| 2025/10/09 | 3.580 | 3.730 | 3.530 | 3.640 | 1,117,037,834 | 4,043,676,959 |
| 2025/09/01 | 3.720 | 3.980 | 3.510 | 3.580 | 1,938,233,775 | 7,166,619,383 |
| 2025/08/01 | 3.570 | 3.880 | 3.550 | 3.710 | 1,875,324,510 | 6,896,505,885 |
| 2025/07/01 | 3.570 | 3.930 | 3.520 | 3.570 | 2,420,447,457 | 8,828,582,099 |
| 2025/06/03 | 3.390 | 3.750 | 3.310 | 3.570 | 1,621,487,575 | 5,683,313,950 |
| 2025/05/06 | 3.340 | 3.520 | 3.310 | 3.390 | 865,660,346 | 2,934,588,572 |
| 2025/04/01 | 3.450 | 3.550 | 3.100 | 3.330 | 1,139,258,830 | 3,825,061,521 |
| 2025/03/03 | 3.460 | 3.630 | 3.370 | 3.450 | 1,268,417,021 | 4,410,920,190 |
| 2025/02/05 | 3.580 | 3.740 | 3.450 | 3.460 | 1,359,967,006 | 4,838,082,623 |
| 2025/01/02 | 3.600 | 3.780 | 3.250 | 3.550 | 1,530,364,903 | 5,425,143,581 |
| 2024/12/02 | 3.870 | 4.140 | 3.560 | 3.560 | 1,820,345,973 | 6,885,458,642 |
| 2024/11/01 | 4.280 | 4.740 | 3.660 | 3.890 | 5,618,095,872 | 23,272,962,149 |
| 2024/10/07 | 3.590 | 4.110 | 3.330 | 4.020 | 4,470,742,483 | 16,821,168,592 |
| 2024/09/02 | 2.800 | 3.740 | 2.700 | 3.740 | 1,809,591,317 | 5,872,123,823 |
| 2024/08/01 | 2.940 | 2.960 | 2.740 | 2.800 | 675,763,695 | 1,932,684,167 |
| 2024/07/01 | 2.750 | 2.970 | 2.650 | 2.940 | 804,122,924 | 2,273,657,567 |
| 2024/06/03 | 2.930 | 2.950 | 2.740 | 2.750 | 726,173,653 | 2,064,148,608 |
| 2024/05/06 | 3.180 | 3.210 | 2.930 | 2.930 | 989,826,492 | 3,031,343,631 |
| 2024/04/01 | 2.950 | 3.210 | 2.930 | 3.150 | 1,088,694,986 | 3,331,406,657 |
| 2024/03/01 | 3.080 | 3.100 | 2.890 | 2.940 | 891,285,198 | 2,676,083,806 |
| 2024/02/01 | 2.950 | 3.180 | 2.630 | 3.090 | 1,153,351,681 | 3,416,804,354 |
| 2024/01/02 | 3.030 | 3.230 | 2.780 | 2.980 | 1,075,058,288 | 3,230,550,155 |
| 2023/12/01 | 3.050 | 3.140 | 2.920 | 3.040 | 561,873,817 | 1,706,691,719 |
| 2023/11/01 | 3.070 | 3.140 | 3.030 | 3.050 | 613,542,238 | 1,885,108,526 |
| 2023/10/09 | 3.030 | 3.080 | 2.910 | 3.050 | 506,291,326 | 1,527,734,076 |
| 2023/09/01 | 3.060 | 3.110 | 3.010 | 3.040 | 809,755,307 | 2,473,802,462 |
| 2023/08/01 | 3.390 | 3.610 | 3.030 | 3.040 | 1,740,097,878 | 5,685,769,816 |
| 2023/07/03 | 3.040 | 3.480 | 3.000 | 3.420 | 944,027,313 | 3,053,928,357 |
| 2023/06/01 | 3.230 | 3.240 | 2.960 | 3.050 | 535,874,637 | 1,671,928,867 |
| 2023/05/04 | 3.250 | 3.710 | 3.150 | 3.220 | 826,728,085 | 2,755,071,343 |
| 2023/04/03 | 3.190 | 3.290 | 3.050 | 3.260 | 447,169,157 | 1,429,823,379 |
| 2023/03/01 | 3.360 | 3.400 | 3.120 | 3.190 | 505,062,578 | 1,650,291,973 |
| 2023/02/01 | 3.410 | 3.500 | 3.250 | 3.340 | 490,501,209 | 1,655,441,580 |
| 2023/01/03 | 3.030 | 3.470 | 3.000 | 3.380 | 681,105,635 | 2,193,160,144 |
| 2022/12/01 | 3.310 | 3.540 | 2.990 | 3.030 | 663,489,734 | 2,134,778,219 |
| 2022/11/01 | 2.900 | 3.340 | 2.890 | 3.280 | 486,680,646 | 1,509,926,704 |
| 2022/10/10 | 2.890 | 3.050 | 2.860 | 2.880 | 295,547,156 | 862,997,695 |
| 2022/09/01 | 3.220 | 3.360 | 2.880 | 2.890 | 511,889,342 | 1,580,458,343 |
| 2022/08/01 | 3.150 | 3.250 | 2.960 | 3.200 | 535,292,668 | 1,680,818,977 |
| 2022/07/01 | 3.120 | 3.280 | 3.000 | 3.150 | 503,558,898 | 1,579,916,042 |
| 2022/06/01 | 3.000 | 3.480 | 2.960 | 3.120 | 902,151,848 | 2,832,756,802 |
| 2022/05/05 | 2.920 | 3.050 | 2.870 | 3.000 | 275,437,874 | 815,296,107 |
| 2022/04/01 | 3.160 | 3.390 | 2.760 | 2.930 | 620,290,047 | 1,898,087,543 |
| 2022/03/01 | 3.260 | 3.320 | 2.950 | 3.160 | 426,429,199 | 1,352,846,633 |
| 2022/02/07 | 3.170 | 3.360 | 3.150 | 3.250 | 306,905,893 | 992,073,299 |
| 2022/01/04 | 3.230 | 3.470 | 3.120 | 3.140 | 475,187,983 | 1,539,609,064 |
| 2021/12/01 | 3.080 | 3.300 | 3.080 | 3.230 | 406,097,088 | 1,288,343,011 |
| 2021/11/01 | 3.120 | 3.180 | 3.060 | 3.090 | 235,473,699 | 732,911,888 |
| 2021/10/08 | 3.290 | 3.330 | 3.050 | 3.120 | 196,978,575 | 629,838,993 |
| 2021/09/01 | 3.280 | 3.550 | 3.220 | 3.270 | 605,596,954 | 2,016,637,856 |
| 2021/08/02 | 3.060 | 3.380 | 3.020 | 3.270 | 487,242,733 | 1,550,649,997 |
| 2021/07/01 | 3.250 | 3.290 | 3.050 | 3.060 | 300,255,061 | 949,556,630 |
| 2021/06/01 | 3.380 | 3.410 | 3.200 | 3.220 | 309,719,347 | 1,022,848,143 |
| 2021/05/06 | 3.200 | 3.470 | 3.170 | 3.370 | 384,492,368 | 1,269,786,045 |
| 2021/04/01 | 3.340 | 3.410 | 3.180 | 3.200 | 245,442,484 | 805,664,953 |
| 2021/03/01 | 3.390 | 3.580 | 3.250 | 3.340 | 368,008,387 | 1,247,548,431 |
| 2021/02/01 | 3.400 | 3.480 | 3.140 | 3.360 | 215,363,078 | 720,389,495 |
| 2021/01/04 | 3.780 | 3.800 | 3.370 | 3.400 | 463,412,316 | 1,662,491,683 |
| 2020/12/01 | 3.740 | 4.010 | 3.570 | 3.770 | 641,900,795 | 2,421,570,749 |
| 2020/11/02 | 3.540 | 3.890 | 3.520 | 3.760 | 417,635,112 | 1,535,853,124 |
| 2020/10/09 | 3.850 | 3.980 | 3.530 | 3.540 | 286,131,897 | 1,065,841,316 |
| 2020/09/01 | 4.050 | 4.090 | 3.790 | 3.800 | 546,956,292 | 2,150,905,618 |
| 2020/08/03 | 4.100 | 4.290 | 3.910 | 4.050 | 1,124,125,011 | 4,594,860,982 |
| 2020/07/01 | 3.730 | 4.880 | 3.630 | 4.010 | 2,790,027,728 | 11,334,487,645 |
| 2020/06/01 | 3.460 | 3.730 | 3.390 | 3.710 | 685,718,687 | 2,449,730,009 |
| 2020/05/06 | 3.600 | 3.660 | 3.380 | 3.420 | 400,988,598 | 1,409,474,921 |
| 2020/04/01 | 3.500 | 3.680 | 3.380 | 3.600 | 512,001,169 | 1,812,484,138 |
| 2020/03/02 | 3.860 | 4.400 | 3.500 | 3.520 | 1,208,985,495 | 4,618,324,590 |
| 2020/02/03 | 3.730 | 4.380 | 3.380 | 3.810 | 1,588,265,119 | 6,075,114,080 |
| 2020/01/02 | 4.530 | 4.560 | 4.080 | 4.140 | 911,162,634 | 3,943,056,298 |
| 2019/12/02 | 4.000 | 4.600 | 3.930 | 4.430 | 1,351,441,185 | 5,730,110,624 |
| 2019/11/01 | 4.130 | 4.310 | 3.930 | 3.980 | 533,197,616 | 2,179,445,255 |
| 2019/10/08 | 4.130 | 4.580 | 4.090 | 4.130 | 716,017,701 | 3,030,544,919 |
| 2019/09/02 | 4.090 | 4.730 | 4.070 | 4.110 | 1,484,678,484 | 6,309,883,557 |
| 2019/08/01 | 4.490 | 4.630 | 3.970 | 4.090 | 1,316,365,183 | 5,653,788,460 |
| 2019/07/01 | 4.610 | 4.780 | 4.230 | 4.500 | 1,568,216,996 | 7,104,022,991 |
| 2019/06/03 | 4.330 | 4.880 | 3.860 | 4.440 | 1,577,815,804 | 6,906,888,682 |
| 2019/05/06 | 4.300 | 4.660 | 4.110 | 4.320 | 1,511,432,753 | 6,570,953,893 |
| 2019/04/01 | 5.250 | 5.950 | 4.400 | 4.540 | 3,553,372,229 | 17,891,229,173 |
| 2019/03/01 | 4.610 | 6.500 | 4.430 | 5.300 | 7,041,699,504 | 36,687,254,415 |
| 2019/02/01 | 2.740 | 5.360 | 2.740 | 4.820 | 2,097,918,634 | 8,213,351,452 |
| 2019/01/02 | 2.700 | 2.970 | 2.650 | 2.720 | 368,445,100 | 1,016,908,476 |
| 2018/12/03 | 2.980 | 3.030 | 2.640 | 2.680 | 273,050,072 | 773,414,328 |
| 2018/11/01 | 2.870 | 3.230 | 2.790 | 2.900 | 729,048,353 | 2,148,870,020 |