日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.280 | 3.320 | 2.930 | 2.950 | 57,607,600 | 179,735,712 |
| 2026/03/02 | 3.780 | 3.820 | 3.040 | 3.250 | 497,466,749 | 1,727,453,285 |
| 2026/02/02 | 3.560 | 3.930 | 3.420 | 3.800 | 322,809,850 | 1,187,133,223 |
| 2026/01/05 | 3.380 | 3.820 | 3.190 | 3.610 | 431,965,793 | 1,511,880,275 |
| 2025/12/01 | 3.340 | 3.420 | 3.120 | 3.350 | 231,130,225 | 764,463,219 |
| 2025/11/03 | 3.570 | 3.740 | 3.250 | 3.330 | 265,458,586 | 921,804,939 |
| 2025/10/09 | 3.520 | 3.720 | 3.450 | 3.570 | 239,871,228 | 855,140,927 |
| 2025/09/01 | 3.600 | 3.820 | 3.350 | 3.480 | 348,085,324 | 1,240,053,966 |
| 2025/08/01 | 3.790 | 3.950 | 3.500 | 3.580 | 371,429,514 | 1,376,146,349 |
| 2025/07/01 | 3.620 | 4.160 | 3.580 | 3.800 | 469,895,347 | 1,780,903,365 |
| 2025/06/03 | 4.140 | 4.150 | 3.530 | 3.600 | 251,068,215 | 967,867,968 |
| 2025/05/06 | 3.770 | 4.720 | 3.730 | 4.150 | 406,361,814 | 1,663,035,723 |
| 2025/04/01 | 3.700 | 3.900 | 3.100 | 3.740 | 275,228,738 | 993,575,744 |
| 2025/03/03 | 4.000 | 4.240 | 3.600 | 3.710 | 562,776,411 | 2,187,793,297 |
| 2025/02/05 | 3.190 | 4.180 | 2.970 | 4.030 | 632,474,587 | 2,272,164,953 |
| 2025/01/02 | 3.210 | 3.600 | 2.850 | 3.320 | 299,850,124 | 973,013,652 |
| 2024/12/02 | 3.430 | 3.730 | 3.120 | 3.200 | 323,023,515 | 1,088,589,245 |
| 2024/11/01 | 3.730 | 3.820 | 3.270 | 3.420 | 308,434,438 | 1,098,026,599 |
| 2024/10/08 | 3.880 | 3.980 | 3.120 | 3.710 | 472,089,134 | 1,733,747,344 |
| 2024/09/02 | 2.410 | 3.600 | 2.180 | 3.560 | 439,550,565 | 1,291,179,784 |
| 2024/08/01 | 2.700 | 2.730 | 2.340 | 2.400 | 134,489,660 | 341,939,960 |
| 2024/07/01 | 2.520 | 2.750 | 2.400 | 2.660 | 168,721,623 | 435,723,591 |
| 2024/06/03 | 2.990 | 3.000 | 2.480 | 2.510 | 172,550,567 | 473,651,306 |
| 2024/05/06 | 3.240 | 3.340 | 2.990 | 3.000 | 212,974,100 | 669,271,109 |
| 2024/04/01 | 3.360 | 3.640 | 3.100 | 3.210 | 272,116,593 | 905,467,963 |
| 2024/03/01 | 3.430 | 3.720 | 3.230 | 3.360 | 328,727,158 | 1,129,177,787 |
| 2024/02/01 | 3.200 | 3.510 | 2.760 | 3.440 | 279,051,378 | 900,638,322 |
| 2024/01/02 | 3.570 | 3.760 | 3.040 | 3.210 | 265,036,940 | 899,800,411 |
| 2023/12/01 | 3.920 | 3.990 | 3.540 | 3.570 | 153,156,130 | 575,101,268 |
| 2023/11/01 | 3.920 | 4.000 | 3.730 | 3.900 | 204,589,289 | 795,340,860 |
| 2023/10/09 | 3.860 | 3.990 | 3.640 | 3.880 | 182,588,833 | 701,597,590 |
| 2023/09/01 | 3.700 | 4.050 | 3.600 | 3.860 | 294,054,621 | 1,118,142,696 |
| 2023/08/01 | 4.250 | 4.360 | 3.700 | 3.710 | 274,414,615 | 1,099,030,533 |
| 2023/07/03 | 4.000 | 4.260 | 3.880 | 4.250 | 244,121,352 | 1,000,287,239 |
| 2023/06/01 | 4.050 | 4.380 | 3.790 | 4.000 | 314,219,833 | 1,274,161,422 |
| 2023/05/04 | 4.080 | 4.340 | 3.900 | 4.020 | 212,537,402 | 868,215,287 |
| 2023/04/03 | 3.850 | 4.270 | 3.650 | 4.040 | 286,424,663 | 1,132,093,480 |
| 2023/03/01 | 3.660 | 4.440 | 3.610 | 3.850 | 699,891,497 | 2,722,577,923 |
| 2023/02/01 | 3.140 | 3.710 | 3.070 | 3.630 | 293,451,141 | 994,065,740 |
| 2023/01/03 | 2.960 | 3.130 | 2.940 | 3.120 | 79,210,933 | 240,603,208 |
| 2022/12/01 | 3.210 | 3.270 | 2.940 | 2.950 | 140,365,856 | 434,081,409 |
| 2022/11/01 | 2.830 | 3.270 | 2.800 | 3.200 | 150,896,173 | 456,460,923 |
| 2022/10/10 | 3.130 | 3.220 | 2.800 | 2.830 | 82,468,573 | 246,993,376 |
| 2022/09/01 | 3.370 | 3.470 | 3.090 | 3.120 | 103,512,943 | 337,710,976 |
| 2022/08/01 | 3.510 | 3.580 | 3.340 | 3.370 | 150,429,354 | 518,981,271 |
| 2022/07/01 | 3.590 | 3.600 | 3.300 | 3.510 | 182,169,557 | 637,593,449 |
| 2022/06/01 | 4.270 | 4.840 | 3.580 | 3.600 | 629,808,024 | 2,564,893,177 |
| 2022/05/05 | 4.100 | 4.290 | 4.000 | 4.270 | 274,297,825 | 1,142,450,441 |
| 2022/04/01 | 4.310 | 4.660 | 3.800 | 4.110 | 609,085,011 | 2,570,338,746 |
| 2022/03/01 | 4.170 | 4.400 | 3.400 | 4.310 | 682,056,740 | 2,775,970,931 |
| 2022/02/07 | 3.780 | 4.340 | 3.700 | 4.170 | 459,923,817 | 1,838,545,458 |
| 2022/01/04 | 4.220 | 4.680 | 3.770 | 3.780 | 574,529,073 | 2,362,750,812 |
| 2021/12/01 | 4.070 | 4.430 | 4.050 | 4.200 | 595,897,494 | 2,495,320,756 |
| 2021/11/01 | 4.570 | 4.700 | 3.900 | 4.080 | 711,612,322 | 3,068,828,138 |
| 2021/10/08 | 5.530 | 5.800 | 4.410 | 4.550 | 908,947,598 | 4,610,636,690 |
| 2021/09/01 | 6.500 | 7.480 | 5.310 | 5.470 | 1,301,552,277 | 8,056,608,594 |
| 2021/08/02 | 4.950 | 6.280 | 4.530 | 6.280 | 709,548,031 | 3,909,609,650 |
| 2021/07/01 | 4.600 | 5.430 | 4.160 | 5.180 | 779,274,917 | 3,773,638,785 |
| 2021/06/01 | 4.260 | 4.620 | 4.050 | 4.620 | 495,685,617 | 2,174,820,644 |
| 2021/05/06 | 4.140 | 5.230 | 4.140 | 4.290 | 570,011,487 | 2,536,551,117 |
| 2021/04/01 | 3.210 | 4.780 | 3.170 | 4.050 | 1,140,981,893 | 4,338,583,648 |
| 2021/03/01 | 3.010 | 3.530 | 3.010 | 3.200 | 239,996,551 | 764,989,006 |
| 2021/02/01 | 2.880 | 3.190 | 2.760 | 3.010 | 49,073,191 | 145,256,645 |
| 2021/01/04 | 3.200 | 3.220 | 2.860 | 2.890 | 56,592,272 | 172,181,987 |
| 2020/12/01 | 3.350 | 3.440 | 3.130 | 3.200 | 91,516,684 | 300,174,723 |
| 2020/11/02 | 3.220 | 3.450 | 3.160 | 3.380 | 80,405,425 | 265,538,916 |
| 2020/10/09 | 3.460 | 3.520 | 3.180 | 3.220 | 49,798,812 | 166,577,026 |
| 2020/09/01 | 3.430 | 3.560 | 3.380 | 3.460 | 78,387,908 | 271,026,191 |
| 2020/08/03 | 3.520 | 3.570 | 3.360 | 3.430 | 141,717,273 | 491,758,937 |
| 2020/07/01 | 3.220 | 3.710 | 3.200 | 3.500 | 269,101,933 | 916,964,836 |
| 2020/06/01 | 3.270 | 3.390 | 3.120 | 3.200 | 171,596,999 | 556,832,261 |
| 2020/05/06 | 3.440 | 3.460 | 3.250 | 3.280 | 54,055,739 | 181,492,143 |
| 2020/04/01 | 3.430 | 3.520 | 3.360 | 3.460 | 67,030,461 | 230,752,361 |
| 2020/03/02 | 3.670 | 3.920 | 3.260 | 3.430 | 158,174,616 | 564,683,379 |
| 2020/02/03 | 3.360 | 3.840 | 3.290 | 3.680 | 163,692,891 | 579,882,066 |
| 2020/01/02 | 3.960 | 4.070 | 3.660 | 3.730 | 63,025,769 | 242,964,339 |
| 2019/12/02 | 3.640 | 4.080 | 3.590 | 3.940 | 90,692,167 | 345,763,886 |
| 2019/11/01 | 3.600 | 3.770 | 3.380 | 3.630 | 52,428,132 | 188,479,134 |
| 2019/10/08 | 3.770 | 3.840 | 3.570 | 3.600 | 35,739,870 | 132,058,819 |
| 2019/09/02 | 3.960 | 4.090 | 3.750 | 3.770 | 57,789,567 | 224,945,889 |
| 2019/08/01 | 4.210 | 4.210 | 3.750 | 3.960 | 61,777,413 | 249,117,417 |
| 2019/07/01 | 4.370 | 4.560 | 4.100 | 4.200 | 108,161,045 | 465,903,701 |
| 2019/06/03 | 4.500 | 4.540 | 4.190 | 4.300 | 109,129,781 | 478,261,265 |
| 2019/05/06 | 3.900 | 4.550 | 3.620 | 4.540 | 211,366,952 | 877,701,268 |
| 2019/04/01 | 4.230 | 4.850 | 3.860 | 3.960 | 427,776,652 | 1,807,356,354 |
| 2019/03/01 | 3.790 | 4.600 | 3.770 | 4.230 | 470,824,212 | 1,929,202,208 |
| 2019/02/01 | 3.340 | 3.960 | 3.320 | 3.800 | 145,825,275 | 525,700,116 |
| 2019/01/02 | 3.370 | 3.570 | 3.270 | 3.320 | 102,995,114 | 348,380,973 |
| 2018/12/03 | 3.710 | 3.790 | 3.320 | 3.360 | 67,270,846 | 238,475,149 |
| 2018/11/01 | 3.790 | 4.000 | 3.600 | 3.640 | 131,027,116 | 492,334,388 |