日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.880 | 3.890 | 3.730 | 3.740 | 119,069,733 | 453,655,682 |
| 2026/03/02 | 4.170 | 4.190 | 3.730 | 3.830 | 1,178,403,171 | 4,690,044,620 |
| 2026/02/02 | 4.250 | 4.290 | 4.130 | 4.210 | 765,934,838 | 3,232,245,016 |
| 2026/01/05 | 4.240 | 4.460 | 4.200 | 4.260 | 1,924,335,690 | 8,255,400,110 |
| 2025/12/01 | 4.210 | 4.360 | 4.100 | 4.240 | 1,103,396,821 | 4,664,610,060 |
| 2025/11/03 | 4.570 | 4.580 | 4.180 | 4.220 | 1,148,247,547 | 5,037,936,112 |
| 2025/10/09 | 4.550 | 4.690 | 4.420 | 4.570 | 1,841,367,750 | 8,392,033,520 |
| 2025/09/01 | 4.600 | 4.910 | 4.350 | 4.550 | 4,928,426,379 | 22,683,082,409 |
| 2025/08/01 | 4.200 | 4.810 | 4.160 | 4.590 | 3,275,392,325 | 14,542,741,923 |
| 2025/07/01 | 4.120 | 4.420 | 4.030 | 4.200 | 2,862,141,895 | 11,999,529,894 |
| 2025/06/03 | 3.710 | 4.440 | 3.710 | 4.120 | 2,167,642,178 | 8,659,730,501 |
| 2025/05/06 | 3.840 | 4.030 | 3.700 | 3.730 | 1,142,021,223 | 4,368,231,177 |
| 2025/04/01 | 4.010 | 4.080 | 3.530 | 3.810 | 1,319,604,986 | 5,090,376,233 |
| 2025/03/03 | 4.120 | 4.270 | 3.980 | 4.020 | 1,522,722,989 | 6,239,357,447 |
| 2025/02/05 | 4.030 | 4.570 | 4.010 | 4.110 | 2,010,294,500 | 8,403,031,010 |
| 2025/01/02 | 4.280 | 4.290 | 3.790 | 4.000 | 1,649,041,759 | 6,744,580,794 |
| 2024/12/02 | 4.570 | 4.950 | 4.280 | 4.280 | 3,080,556,148 | 13,924,113,788 |
| 2024/11/01 | 4.910 | 5.600 | 4.340 | 4.630 | 7,006,002,860 | 34,119,233,928 |
| 2024/10/07 | 4.830 | 5.840 | 4.020 | 5.000 | 12,447,177,085 | 61,271,229,200 |
| 2024/09/02 | 2.950 | 4.830 | 2.860 | 4.830 | 3,551,003,503 | 13,733,506,047 |
| 2024/08/01 | 3.100 | 3.120 | 2.840 | 2.950 | 930,102,646 | 2,792,633,194 |
| 2024/07/01 | 2.910 | 3.260 | 2.750 | 3.160 | 902,685,838 | 2,726,111,230 |
| 2024/06/03 | 3.130 | 3.150 | 2.890 | 2.910 | 756,596,860 | 2,284,922,517 |
| 2024/05/06 | 3.400 | 3.420 | 3.140 | 3.160 | 765,827,473 | 2,511,914,111 |
| 2024/04/01 | 3.370 | 3.460 | 3.160 | 3.360 | 790,965,823 | 2,639,848,434 |
| 2024/03/01 | 3.560 | 3.630 | 3.290 | 3.340 | 1,021,104,013 | 3,527,914,364 |
| 2024/02/01 | 3.220 | 3.640 | 2.960 | 3.560 | 1,171,340,946 | 3,918,135,464 |
| 2024/01/02 | 3.540 | 3.550 | 3.140 | 3.230 | 782,307,915 | 2,632,466,133 |
| 2023/12/01 | 3.630 | 3.710 | 3.400 | 3.540 | 637,991,115 | 2,277,628,280 |
| 2023/11/01 | 3.630 | 3.880 | 3.540 | 3.640 | 1,248,427,726 | 4,584,850,823 |
| 2023/10/09 | 3.700 | 3.740 | 3.500 | 3.610 | 928,474,404 | 3,377,325,644 |
| 2023/09/01 | 3.810 | 3.980 | 3.650 | 3.730 | 1,641,629,023 | 6,225,878,069 |
| 2023/08/01 | 4.210 | 4.490 | 3.780 | 3.790 | 4,596,861,574 | 18,697,734,452 |
| 2023/07/03 | 3.350 | 4.500 | 3.340 | 4.270 | 2,520,855,545 | 9,743,106,681 |
| 2023/06/01 | 3.410 | 3.450 | 3.280 | 3.350 | 435,220,041 | 1,467,779,588 |
| 2023/05/04 | 3.480 | 3.750 | 3.410 | 3.410 | 912,790,016 | 3,206,174,931 |
| 2023/04/03 | 3.400 | 3.540 | 3.310 | 3.490 | 659,196,800 | 2,264,341,008 |
| 2023/03/01 | 3.490 | 3.550 | 3.350 | 3.400 | 591,502,583 | 2,039,205,154 |
| 2023/02/01 | 3.540 | 3.690 | 3.420 | 3.490 | 715,240,975 | 2,528,376,846 |
| 2023/01/03 | 3.330 | 3.700 | 3.290 | 3.540 | 603,155,965 | 2,089,935,418 |
| 2022/12/01 | 3.530 | 3.600 | 3.270 | 3.330 | 491,072,663 | 1,685,606,915 |
| 2022/11/01 | 3.250 | 3.560 | 3.240 | 3.490 | 618,587,959 | 2,093,920,241 |
| 2022/10/10 | 3.230 | 3.430 | 3.190 | 3.250 | 378,148,868 | 1,238,437,542 |
| 2022/09/01 | 3.560 | 3.640 | 3.230 | 3.230 | 478,542,704 | 1,634,223,334 |
| 2022/08/01 | 3.470 | 3.700 | 3.300 | 3.570 | 700,711,099 | 2,459,495,957 |
| 2022/07/01 | 3.650 | 3.660 | 3.370 | 3.470 | 435,935,961 | 1,542,123,462 |
| 2022/06/01 | 3.440 | 3.970 | 3.390 | 3.630 | 1,050,251,417 | 3,788,781,986 |
| 2022/05/05 | 3.340 | 3.650 | 3.220 | 3.440 | 757,982,988 | 2,586,616,946 |
| 2022/04/01 | 3.730 | 3.840 | 3.160 | 3.360 | 795,690,791 | 2,802,820,811 |
| 2022/03/01 | 3.920 | 3.970 | 3.550 | 3.740 | 824,487,842 | 3,128,931,360 |
| 2022/02/07 | 3.940 | 4.170 | 3.880 | 3.910 | 555,730,050 | 2,209,026,948 |
| 2022/01/04 | 4.110 | 4.170 | 3.900 | 3.900 | 720,550,947 | 2,896,614,806 |
| 2021/12/01 | 3.890 | 4.270 | 3.890 | 4.110 | 1,051,423,210 | 4,247,749,768 |
| 2021/11/01 | 3.850 | 4.010 | 3.840 | 3.900 | 511,498,586 | 1,994,844,485 |
| 2021/10/08 | 4.030 | 4.040 | 3.800 | 3.860 | 528,376,480 | 2,077,840,507 |
| 2021/09/01 | 4.140 | 4.520 | 4.080 | 4.110 | 1,764,723,694 | 7,433,898,560 |
| 2021/08/02 | 3.900 | 4.230 | 3.860 | 4.140 | 1,278,608,702 | 5,155,989,590 |
| 2021/07/01 | 4.280 | 4.300 | 3.890 | 3.910 | 902,631,921 | 3,696,277,716 |
| 2021/06/01 | 4.400 | 4.480 | 4.180 | 4.240 | 1,099,178,660 | 4,753,947,704 |
| 2021/05/06 | 4.240 | 4.570 | 4.070 | 4.440 | 1,291,435,587 | 5,591,916,091 |
| 2021/04/01 | 4.470 | 4.670 | 4.170 | 4.210 | 803,353,156 | 3,518,686,823 |
| 2021/03/01 | 4.700 | 4.770 | 4.450 | 4.470 | 1,094,248,563 | 5,030,807,768 |
| 2021/02/01 | 5.130 | 5.150 | 4.380 | 4.680 | 1,031,121,825 | 4,985,474,023 |
| 2021/01/04 | 5.940 | 6.150 | 5.130 | 5.170 | 2,874,654,039 | 16,090,875,983 |
| 2020/12/01 | 5.470 | 6.260 | 5.240 | 5.860 | 3,276,595,818 | 18,701,170,631 |
| 2020/11/02 | 5.200 | 5.890 | 5.160 | 5.510 | 2,335,707,786 | 12,706,250,355 |
| 2020/10/09 | 5.420 | 6.050 | 5.190 | 5.200 | 2,063,600,474 | 11,277,576,590 |
| 2020/09/01 | 5.550 | 5.910 | 5.010 | 5.330 | 2,651,374,053 | 14,449,988,588 |
| 2020/08/03 | 5.740 | 5.870 | 5.280 | 5.580 | 2,994,579,265 | 16,822,049,021 |
| 2020/07/01 | 4.340 | 6.360 | 4.300 | 5.630 | 8,370,645,947 | 43,171,606,471 |
| 2020/06/01 | 4.300 | 4.560 | 4.140 | 4.340 | 1,233,023,630 | 5,345,157,436 |
| 2020/05/06 | 4.260 | 4.520 | 4.160 | 4.180 | 712,544,704 | 3,049,691,333 |
| 2020/04/01 | 4.360 | 4.550 | 4.120 | 4.320 | 1,039,095,731 | 4,507,077,733 |
| 2020/03/02 | 4.680 | 5.260 | 4.310 | 4.380 | 3,239,028,583 | 15,085,775,625 |
| 2020/02/03 | 4.190 | 5.340 | 3.850 | 4.610 | 3,121,061,915 | 14,036,975,962 |
| 2020/01/02 | 4.904 | 5.030 | 4.580 | 4.650 | 952,938,858 | 4,565,530,068 |
| 2019/12/02 | 4.358 | 5.012 | 4.296 | 4.858 | 1,897,366,793 | 8,786,705,618 |
| 2019/11/01 | 4.473 | 4.573 | 4.212 | 4.312 | 554,361,911 | 2,435,034,694 |
| 2019/10/08 | 4.565 | 4.735 | 4.458 | 4.489 | 585,432,703 | 2,670,597,632 |
| 2019/09/02 | 4.573 | 4.927 | 4.550 | 4.550 | 1,479,057,816 | 6,877,618,844 |
| 2019/08/01 | 4.673 | 4.827 | 4.473 | 4.581 | 1,537,687,954 | 7,132,565,574 |
| 2019/07/01 | 4.735 | 5.081 | 4.450 | 4.704 | 2,195,984,685 | 10,414,457,368 |
| 2019/06/03 | 4.527 | 4.889 | 4.219 | 4.619 | 1,415,239,678 | 6,458,446,270 |
| 2019/05/06 | 4.658 | 4.804 | 4.389 | 4.504 | 1,407,232,895 | 6,457,439,946 |
| 2019/04/01 | 5.442 | 5.904 | 4.727 | 4.865 | 3,234,666,561 | 16,931,862,113 |
| 2019/03/01 | 5.142 | 5.927 | 4.912 | 5.489 | 5,489,793,192 | 29,466,464,958 |
| 2019/02/01 | 4.312 | 5.712 | 4.312 | 5.081 | 3,490,145,127 | 16,942,036,982 |
| 2019/01/02 | 4.096 | 5.212 | 4.042 | 4.250 | 4,545,752,439 | 20,001,310,731 |
| 2018/12/03 | 4.135 | 4.181 | 3.827 | 4.104 | 2,043,263,225 | 8,299,224,404 |
| 2018/11/01 | 4.389 | 4.827 | 3.865 | 3.996 | 5,009,541,059 | 21,386,983,166 |