日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.710 | 3.720 | 3.290 | 3.340 | 109,862,709 | 386,167,422 |
| 2026/03/02 | 4.050 | 4.050 | 3.440 | 3.660 | 529,919,345 | 2,013,693,511 |
| 2026/02/02 | 4.180 | 4.250 | 4.000 | 4.080 | 328,741,473 | 1,356,880,429 |
| 2026/01/05 | 4.030 | 4.280 | 4.020 | 4.170 | 502,708,856 | 2,073,674,031 |
| 2025/12/01 | 4.200 | 4.340 | 3.840 | 4.030 | 580,828,749 | 2,382,849,942 |
| 2025/11/03 | 4.340 | 4.440 | 4.060 | 4.180 | 369,419,263 | 1,571,878,964 |
| 2025/10/09 | 4.510 | 4.650 | 4.270 | 4.320 | 466,370,626 | 2,069,519,652 |
| 2025/09/01 | 4.290 | 4.940 | 4.120 | 4.510 | 958,578,484 | 4,280,052,931 |
| 2025/08/01 | 3.710 | 4.610 | 3.690 | 4.300 | 1,099,030,240 | 4,481,295,803 |
| 2025/07/01 | 3.560 | 3.850 | 3.520 | 3.700 | 682,794,863 | 2,497,322,211 |
| 2025/06/03 | 3.580 | 3.840 | 3.320 | 3.560 | 496,897,603 | 1,776,408,930 |
| 2025/05/06 | 3.510 | 3.700 | 3.510 | 3.600 | 429,468,218 | 1,537,496,220 |
| 2025/04/01 | 3.450 | 3.710 | 2.870 | 3.490 | 583,313,057 | 1,971,598,132 |
| 2025/03/03 | 3.300 | 3.670 | 3.230 | 3.440 | 579,035,872 | 1,974,512,323 |
| 2025/02/05 | 3.420 | 3.490 | 3.220 | 3.280 | 430,346,259 | 1,442,735,833 |
| 2025/01/02 | 3.580 | 3.660 | 3.060 | 3.400 | 459,789,064 | 1,574,777,544 |
| 2024/12/02 | 3.790 | 4.230 | 3.480 | 3.580 | 1,007,075,368 | 3,796,674,137 |
| 2024/11/01 | 3.280 | 4.130 | 3.140 | 3.750 | 1,361,265,102 | 4,866,522,739 |
| 2024/10/07 | 3.250 | 3.750 | 2.950 | 3.280 | 792,375,272 | 2,620,781,212 |
| 2024/09/02 | 2.830 | 3.460 | 2.500 | 3.410 | 453,583,982 | 1,383,431,145 |
| 2024/08/01 | 2.540 | 2.980 | 2.470 | 2.830 | 434,178,643 | 1,174,453,229 |
| 2024/07/01 | 2.430 | 2.610 | 2.260 | 2.540 | 312,353,229 | 768,388,943 |
| 2024/06/03 | 2.790 | 2.800 | 2.350 | 2.410 | 317,904,214 | 822,577,153 |
| 2024/05/06 | 3.230 | 3.490 | 2.730 | 2.780 | 396,142,288 | 1,211,205,045 |
| 2024/04/01 | 3.100 | 3.230 | 2.740 | 3.210 | 356,616,581 | 1,094,812,903 |
| 2024/03/01 | 2.880 | 3.410 | 2.810 | 3.110 | 373,326,891 | 1,139,580,334 |
| 2024/02/01 | 2.950 | 3.140 | 2.260 | 2.890 | 435,391,018 | 1,223,448,760 |
| 2024/01/02 | 3.520 | 3.620 | 2.940 | 2.960 | 321,154,463 | 1,046,963,549 |
| 2023/12/01 | 3.590 | 3.650 | 3.350 | 3.510 | 277,810,123 | 979,280,683 |
| 2023/11/01 | 3.530 | 3.710 | 3.470 | 3.590 | 249,443,473 | 891,760,415 |
| 2023/10/09 | 3.530 | 3.550 | 3.240 | 3.520 | 150,142,229 | 519,492,112 |
| 2023/09/01 | 3.530 | 3.640 | 3.410 | 3.530 | 207,858,955 | 733,222,463 |
| 2023/08/01 | 3.470 | 3.590 | 3.320 | 3.540 | 295,039,250 | 1,026,736,590 |
| 2023/07/03 | 3.250 | 3.480 | 3.220 | 3.470 | 161,811,001 | 542,875,908 |
| 2023/06/01 | 3.350 | 3.420 | 3.130 | 3.230 | 157,816,868 | 518,033,869 |
| 2023/05/04 | 3.400 | 3.510 | 3.330 | 3.360 | 146,651,600 | 498,615,440 |
| 2023/04/03 | 3.670 | 3.720 | 3.230 | 3.400 | 205,039,731 | 718,664,257 |
| 2023/03/01 | 3.860 | 3.900 | 3.570 | 3.680 | 209,755,083 | 787,105,948 |
| 2023/02/01 | 3.840 | 4.100 | 3.800 | 3.860 | 277,710,631 | 1,083,071,460 |
| 2023/01/03 | 3.520 | 3.920 | 3.510 | 3.850 | 264,527,118 | 978,750,336 |
| 2022/12/01 | 3.630 | 3.810 | 3.470 | 3.540 | 276,045,644 | 997,214,888 |
| 2022/11/01 | 3.460 | 3.720 | 3.390 | 3.620 | 559,199,469 | 1,983,760,116 |
| 2022/10/10 | 3.200 | 3.980 | 3.080 | 3.450 | 541,983,179 | 1,857,647,346 |
| 2022/09/01 | 3.520 | 3.790 | 3.170 | 3.190 | 237,765,869 | 812,564,857 |
| 2022/08/01 | 3.520 | 3.750 | 3.310 | 3.530 | 252,676,032 | 891,314,702 |
| 2022/07/01 | 3.450 | 3.570 | 3.190 | 3.520 | 186,393,475 | 639,795,602 |
| 2022/06/01 | 3.320 | 3.520 | 3.220 | 3.450 | 187,775,372 | 634,211,318 |
| 2022/05/05 | 3.110 | 3.310 | 3.020 | 3.300 | 185,072,974 | 589,457,422 |
| 2022/04/01 | 3.610 | 3.820 | 2.840 | 3.120 | 355,956,374 | 1,191,563,961 |
| 2022/03/01 | 3.610 | 3.690 | 3.220 | 3.640 | 279,673,242 | 990,043,276 |
| 2022/02/07 | 3.510 | 3.770 | 3.500 | 3.590 | 202,233,508 | 726,523,877 |
| 2022/01/04 | 3.580 | 4.270 | 3.420 | 3.480 | 581,755,591 | 2,145,223,741 |
| 2021/12/01 | 3.360 | 3.630 | 3.340 | 3.590 | 252,100,861 | 877,310,996 |
| 2021/11/01 | 3.250 | 3.460 | 3.220 | 3.390 | 129,978,138 | 432,827,199 |
| 2021/10/08 | 3.470 | 3.550 | 3.200 | 3.260 | 76,791,742 | 258,788,170 |
| 2021/09/01 | 3.400 | 3.830 | 3.370 | 3.450 | 269,089,923 | 945,178,354 |
| 2021/08/02 | 3.210 | 3.480 | 3.200 | 3.400 | 156,429,612 | 519,737,385 |
| 2021/07/01 | 3.510 | 3.520 | 3.200 | 3.240 | 125,650,231 | 423,127,152 |
| 2021/06/01 | 3.690 | 3.700 | 3.430 | 3.510 | 147,923,009 | 529,934,179 |
| 2021/05/06 | 3.640 | 3.960 | 3.590 | 3.670 | 242,684,453 | 901,572,742 |
| 2021/04/01 | 3.630 | 3.730 | 3.470 | 3.610 | 156,429,351 | 564,709,957 |
| 2021/03/01 | 3.580 | 4.030 | 3.480 | 3.630 | 250,618,176 | 922,274,887 |
| 2021/02/01 | 3.500 | 3.810 | 3.240 | 3.570 | 151,324,009 | 534,173,751 |
| 2021/01/04 | 4.010 | 4.090 | 3.400 | 3.530 | 359,991,924 | 1,352,669,654 |
| 2020/12/01 | 4.470 | 4.690 | 3.970 | 4.000 | 215,245,464 | 921,788,699 |
| 2020/11/02 | 4.400 | 4.540 | 4.300 | 4.490 | 206,795,143 | 916,619,471 |
| 2020/10/09 | 4.720 | 4.860 | 4.370 | 4.400 | 148,310,493 | 680,374,386 |
| 2020/09/01 | 5.060 | 5.320 | 4.470 | 4.560 | 399,806,688 | 1,940,061,953 |
| 2020/08/03 | 5.280 | 5.660 | 4.900 | 5.040 | 479,581,804 | 2,503,417,016 |
| 2020/07/01 | 4.350 | 5.390 | 4.330 | 5.240 | 699,405,508 | 3,376,380,089 |
| 2020/06/01 | 4.480 | 4.880 | 4.100 | 4.350 | 257,306,288 | 1,145,656,247 |
| 2020/05/06 | 4.620 | 4.870 | 4.380 | 4.470 | 180,737,174 | 828,679,942 |
| 2020/04/01 | 4.910 | 5.460 | 4.550 | 4.670 | 473,238,375 | 2,317,684,941 |
| 2020/03/02 | 5.240 | 5.960 | 4.600 | 4.930 | 624,471,434 | 3,236,323,206 |
| 2020/02/03 | 4.570 | 5.650 | 4.110 | 5.110 | 516,035,758 | 2,507,933,783 |
| 2020/01/02 | 5.360 | 5.850 | 5.020 | 5.080 | 459,044,533 | 2,445,559,749 |
| 2019/12/02 | 4.860 | 5.550 | 4.840 | 5.310 | 548,363,471 | 2,818,588,240 |
| 2019/11/01 | 5.680 | 6.770 | 4.730 | 4.800 | 976,908,936 | 5,368,114,603 |
| 2019/10/08 | 4.760 | 6.600 | 4.660 | 6.060 | 600,457,407 | 3,314,524,886 |
| 2019/09/02 | 4.610 | 5.350 | 4.610 | 4.760 | 357,760,270 | 1,728,876,504 |
| 2019/08/01 | 4.480 | 5.050 | 3.920 | 4.620 | 329,126,387 | 1,486,828,453 |
| 2019/07/01 | 4.910 | 5.060 | 4.500 | 4.500 | 146,187,325 | 693,293,388 |
| 2019/06/03 | 5.420 | 5.430 | 4.790 | 4.830 | 257,318,555 | 1,316,827,705 |
| 2019/05/06 | 5.400 | 6.640 | 5.000 | 5.390 | 420,014,751 | 2,355,232,716 |
| 2019/04/01 | 5.980 | 7.690 | 5.610 | 5.970 | 714,382,626 | 4,509,540,326 |
| 2019/03/01 | 5.250 | 6.140 | 5.120 | 5.950 | 377,636,783 | 2,120,430,536 |
| 2019/02/01 | 4.240 | 5.380 | 4.240 | 5.230 | 122,132,244 | 582,876,134 |
| 2019/01/02 | 4.660 | 4.700 | 4.180 | 4.220 | 68,879,079 | 305,823,110 |
| 2018/12/03 | 4.920 | 5.220 | 4.540 | 4.650 | 63,576,390 | 307,232,904 |
| 2018/11/01 | 4.650 | 5.290 | 4.590 | 4.810 | 125,863,258 | 608,548,852 |