日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.400 | 3.420 | 3.260 | 3.270 | 52,533,711 | 175,331,260 |
| 2026/03/02 | 3.660 | 3.700 | 3.160 | 3.360 | 611,598,277 | 2,122,246,021 |
| 2026/02/02 | 3.720 | 3.840 | 3.610 | 3.700 | 468,896,874 | 1,743,124,129 |
| 2026/01/05 | 3.460 | 3.960 | 3.430 | 3.730 | 1,211,435,687 | 4,415,683,079 |
| 2025/12/01 | 3.310 | 3.800 | 3.170 | 3.420 | 794,605,235 | 2,721,522,929 |
| 2025/11/03 | 3.390 | 3.510 | 3.260 | 3.310 | 537,806,526 | 1,811,063,476 |
| 2025/10/09 | 3.510 | 3.700 | 3.390 | 3.400 | 561,463,881 | 1,965,123,583 |
| 2025/09/01 | 3.530 | 3.720 | 3.390 | 3.500 | 654,265,806 | 2,312,829,624 |
| 2025/08/01 | 3.620 | 3.730 | 3.480 | 3.530 | 630,200,275 | 2,262,418,987 |
| 2025/07/01 | 3.430 | 3.800 | 3.420 | 3.620 | 496,750,815 | 1,772,158,532 |
| 2025/06/03 | 3.560 | 3.570 | 3.310 | 3.430 | 296,896,167 | 1,029,487,459 |
| 2025/05/06 | 3.490 | 3.630 | 3.480 | 3.570 | 295,259,264 | 1,045,955,942 |
| 2025/04/01 | 3.330 | 3.500 | 3.070 | 3.470 | 369,258,097 | 1,234,245,189 |
| 2025/03/03 | 3.410 | 3.550 | 3.300 | 3.320 | 361,494,779 | 1,227,274,774 |
| 2025/02/05 | 3.430 | 3.570 | 3.340 | 3.410 | 314,173,845 | 1,079,972,592 |
| 2025/01/02 | 3.570 | 3.620 | 3.200 | 3.410 | 302,160,593 | 1,042,454,045 |
| 2024/12/02 | 3.710 | 4.290 | 3.570 | 3.570 | 932,999,559 | 3,531,403,330 |
| 2024/11/01 | 3.630 | 3.910 | 3.440 | 3.710 | 614,311,093 | 2,256,057,489 |
| 2024/10/07 | 3.560 | 4.100 | 3.390 | 3.630 | 649,279,749 | 2,382,856,678 |
| 2024/09/02 | 3.060 | 3.730 | 2.810 | 3.730 | 331,685,963 | 1,105,343,471 |
| 2024/08/01 | 3.200 | 3.260 | 3.000 | 3.080 | 211,903,125 | 664,316,296 |
| 2024/07/01 | 3.040 | 3.200 | 2.860 | 3.200 | 236,843,041 | 728,292,351 |
| 2024/06/03 | 3.390 | 3.400 | 2.990 | 3.030 | 234,068,447 | 749,604,201 |
| 2024/05/06 | 3.480 | 3.860 | 3.380 | 3.390 | 498,487,378 | 1,758,414,225 |
| 2024/04/01 | 3.360 | 3.480 | 3.120 | 3.430 | 279,117,709 | 934,346,530 |
| 2024/03/01 | 3.600 | 3.630 | 3.300 | 3.350 | 295,106,190 | 1,024,018,479 |
| 2024/02/01 | 3.420 | 3.700 | 3.040 | 3.600 | 335,521,340 | 1,154,193,409 |
| 2024/01/02 | 3.770 | 3.800 | 3.300 | 3.460 | 270,739,149 | 969,923,001 |
| 2023/12/01 | 3.910 | 3.980 | 3.630 | 3.760 | 259,769,278 | 992,318,641 |
| 2023/11/01 | 4.160 | 4.160 | 3.900 | 3.920 | 322,635,152 | 1,301,832,838 |
| 2023/10/09 | 4.520 | 4.540 | 4.000 | 4.140 | 238,924,520 | 1,027,375,436 |
| 2023/09/01 | 4.600 | 4.760 | 4.430 | 4.540 | 255,144,807 | 1,169,201,078 |
| 2023/08/01 | 4.960 | 4.980 | 4.430 | 4.600 | 292,488,259 | 1,387,125,568 |
| 2023/07/03 | 4.510 | 4.970 | 4.490 | 4.940 | 237,521,912 | 1,122,884,838 |
| 2023/06/01 | 4.670 | 4.810 | 4.350 | 4.510 | 239,558,604 | 1,098,376,199 |
| 2023/05/04 | 5.310 | 5.530 | 4.630 | 4.660 | 338,171,729 | 1,701,849,226 |
| 2023/04/03 | 5.230 | 5.490 | 4.960 | 5.400 | 351,209,546 | 1,850,874,307 |
| 2023/03/01 | 5.530 | 5.690 | 5.180 | 5.240 | 394,957,271 | 2,136,718,836 |
| 2023/02/01 | 5.480 | 5.740 | 5.270 | 5.530 | 339,992,953 | 1,871,661,206 |
| 2023/01/03 | 4.840 | 5.550 | 4.810 | 5.450 | 291,524,911 | 1,504,997,353 |
| 2022/12/01 | 5.240 | 5.320 | 4.800 | 4.850 | 303,896,856 | 1,535,438,864 |
| 2022/11/01 | 4.410 | 5.310 | 4.400 | 5.190 | 421,642,100 | 2,035,477,237 |
| 2022/10/10 | 4.540 | 4.610 | 4.270 | 4.400 | 155,589,116 | 693,149,511 |
| 2022/09/01 | 5.030 | 5.200 | 4.500 | 4.520 | 314,067,227 | 1,511,448,529 |
| 2022/08/01 | 4.930 | 5.110 | 4.590 | 5.020 | 269,604,722 | 1,324,433,196 |
| 2022/07/01 | 5.100 | 5.240 | 4.780 | 4.920 | 255,235,000 | 1,278,727,350 |
| 2022/06/01 | 5.090 | 5.250 | 4.850 | 5.080 | 338,921,343 | 1,717,483,905 |
| 2022/05/05 | 4.900 | 5.490 | 4.880 | 5.100 | 404,150,629 | 2,058,137,078 |
| 2022/04/01 | 5.420 | 5.800 | 4.550 | 4.760 | 352,803,324 | 1,810,763,060 |
| 2022/03/01 | 5.870 | 6.000 | 4.770 | 5.470 | 444,832,697 | 2,458,812,732 |
| 2022/02/07 | 5.250 | 6.150 | 5.210 | 5.860 | 366,226,473 | 2,057,277,212 |
| 2022/01/04 | 6.080 | 6.560 | 5.740 | 5.770 | 457,044,317 | 2,759,405,063 |
| 2021/12/01 | 5.680 | 6.290 | 5.670 | 6.080 | 516,482,206 | 3,062,739,481 |
| 2021/11/01 | 5.940 | 6.000 | 5.590 | 5.680 | 296,764,961 | 1,721,978,686 |
| 2021/10/08 | 6.330 | 6.480 | 5.660 | 5.970 | 227,736,417 | 1,391,469,507 |
| 2021/09/01 | 7.090 | 7.460 | 6.250 | 6.310 | 605,292,038 | 4,102,366,787 |
| 2021/08/02 | 6.810 | 7.230 | 6.710 | 7.100 | 399,706,738 | 2,782,958,163 |
| 2021/07/01 | 7.930 | 8.090 | 6.600 | 6.830 | 402,627,834 | 2,964,347,427 |
| 2021/06/01 | 8.760 | 8.900 | 7.810 | 7.920 | 355,439,364 | 2,967,030,090 |
| 2021/05/06 | 9.190 | 9.460 | 8.710 | 8.760 | 286,895,680 | 2,590,667,990 |
| 2021/04/01 | 9.700 | 9.880 | 8.850 | 9.250 | 370,562,940 | 3,490,702,894 |
| 2021/03/01 | 9.570 | 10.200 | 8.900 | 9.460 | 772,220,747 | 7,361,194,270 |
| 2021/02/01 | 7.990 | 9.740 | 7.950 | 9.620 | 643,122,366 | 5,675,554,879 |
| 2021/01/04 | 9.390 | 9.630 | 7.880 | 7.960 | 636,477,984 | 5,546,905,630 |
| 2020/12/01 | 10.650 | 10.980 | 9.310 | 9.390 | 344,599,564 | 3,474,425,104 |
| 2020/11/02 | 10.000 | 11.640 | 9.930 | 10.620 | 509,341,771 | 5,372,282,329 |
| 2020/10/09 | 9.850 | 10.330 | 9.260 | 9.860 | 346,090,196 | 3,400,336,175 |
| 2020/09/01 | 10.550 | 11.250 | 9.410 | 9.670 | 708,460,508 | 7,240,466,391 |
| 2020/08/03 | 9.070 | 13.500 | 9.070 | 10.510 | 1,378,728,885 | 14,528,355,625 |
| 2020/07/01 | 7.890 | 9.550 | 7.820 | 8.970 | 799,366,707 | 6,840,580,595 |
| 2020/06/01 | 7.980 | 8.350 | 7.690 | 7.860 | 406,085,142 | 3,236,498,581 |
| 2020/05/06 | 7.990 | 8.570 | 7.790 | 7.920 | 361,655,944 | 2,917,659,328 |
| 2020/04/01 | 8.220 | 8.940 | 7.890 | 8.060 | 349,136,456 | 2,889,977,014 |
| 2020/03/02 | 8.790 | 9.850 | 7.810 | 8.210 | 522,725,707 | 4,529,418,251 |
| 2020/02/03 | 7.810 | 8.970 | 7.320 | 8.670 | 516,004,968 | 4,227,370,700 |
| 2020/01/02 | 8.950 | 9.870 | 8.630 | 8.680 | 403,723,222 | 3,646,630,002 |
| 2019/12/02 | 8.030 | 8.940 | 7.690 | 8.820 | 485,354,396 | 4,062,416,294 |
| 2019/11/01 | 7.980 | 8.250 | 7.410 | 8.050 | 432,853,111 | 3,429,278,771 |
| 2019/10/08 | 9.080 | 9.140 | 7.930 | 7.990 | 301,430,528 | 2,572,709,556 |
| 2019/09/02 | 9.650 | 10.240 | 9.000 | 9.070 | 288,584,510 | 2,738,666,999 |
| 2019/08/01 | 10.980 | 11.130 | 9.430 | 9.650 | 253,011,662 | 2,605,387,589 |
| 2019/07/01 | 10.450 | 11.200 | 10.050 | 11.030 | 166,362,513 | 1,777,167,545 |
| 2019/06/03 | 9.590 | 10.570 | 9.380 | 10.310 | 151,983,737 | 1,514,137,979 |
| 2019/05/06 | 10.370 | 10.530 | 9.640 | 9.650 | 159,891,409 | 1,606,508,931 |
| 2019/04/01 | 11.990 | 12.830 | 10.430 | 10.680 | 293,824,241 | 3,373,836,847 |
| 2019/03/01 | 10.910 | 12.000 | 10.300 | 11.780 | 393,301,041 | 4,423,653,458 |
| 2019/02/01 | 8.470 | 10.980 | 8.380 | 10.830 | 261,795,822 | 2,530,256,619 |
| 2019/01/02 | 8.100 | 8.520 | 7.750 | 8.450 | 148,510,087 | 1,218,525,263 |
| 2018/12/03 | 8.840 | 9.200 | 7.970 | 8.100 | 162,431,238 | 1,385,132,382 |
| 2018/11/01 | 8.100 | 9.180 | 8.080 | 8.650 | 199,114,949 | 1,692,974,853 |