日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.300 | 3.400 | 3.240 | 3.300 | 111,009,605 | 367,441,792 |
| 2026/03/02 | 3.350 | 3.430 | 2.960 | 3.280 | 675,918,353 | 2,200,114,239 |
| 2026/02/02 | 3.350 | 3.490 | 3.270 | 3.380 | 400,087,548 | 1,349,295,255 |
| 2026/01/05 | 3.220 | 3.460 | 3.220 | 3.360 | 792,167,995 | 2,626,036,903 |
| 2025/12/01 | 3.770 | 4.150 | 3.180 | 3.220 | 1,288,167,020 | 4,611,637,931 |
| 2025/11/03 | 3.840 | 4.020 | 3.650 | 3.770 | 650,131,025 | 2,483,500,515 |
| 2025/10/09 | 3.800 | 4.130 | 3.670 | 3.820 | 960,090,508 | 3,701,148,908 |
| 2025/09/01 | 3.660 | 3.800 | 3.360 | 3.800 | 646,685,385 | 2,363,635,082 |
| 2025/08/01 | 3.730 | 3.850 | 3.570 | 3.630 | 561,702,648 | 2,075,491,284 |
| 2025/07/01 | 3.480 | 3.840 | 3.480 | 3.750 | 461,513,963 | 1,678,757,040 |
| 2025/06/03 | 3.530 | 3.670 | 3.350 | 3.480 | 337,856,927 | 1,185,033,171 |
| 2025/05/06 | 3.450 | 3.650 | 3.440 | 3.530 | 298,800,964 | 1,051,032,390 |
| 2025/04/01 | 3.740 | 3.860 | 3.140 | 3.420 | 380,564,720 | 1,347,199,108 |
| 2025/03/03 | 4.060 | 4.130 | 3.670 | 3.720 | 550,510,979 | 2,144,240,263 |
| 2025/02/05 | 3.970 | 4.310 | 3.800 | 4.060 | 749,497,577 | 3,024,222,723 |
| 2025/01/02 | 4.480 | 4.580 | 3.550 | 3.930 | 1,052,486,630 | 4,352,032,215 |
| 2024/12/02 | 3.880 | 4.850 | 3.870 | 4.550 | 1,179,066,765 | 5,055,248,754 |
| 2024/11/01 | 3.560 | 4.050 | 3.470 | 3.870 | 666,569,998 | 2,491,305,367 |
| 2024/10/07 | 3.500 | 4.040 | 3.330 | 3.550 | 523,289,671 | 1,886,459,263 |
| 2024/09/02 | 3.170 | 3.730 | 2.860 | 3.680 | 277,333,579 | 931,840,825 |
| 2024/08/01 | 3.350 | 3.470 | 3.050 | 3.180 | 273,161,327 | 891,188,829 |
| 2024/07/01 | 3.290 | 3.410 | 3.140 | 3.350 | 266,499,254 | 878,781,290 |
| 2024/06/03 | 3.660 | 3.670 | 3.230 | 3.310 | 233,942,107 | 811,194,256 |
| 2024/05/06 | 4.010 | 4.100 | 3.640 | 3.670 | 298,280,917 | 1,149,872,935 |
| 2024/04/01 | 3.810 | 3.970 | 3.600 | 3.960 | 338,787,583 | 1,299,250,380 |
| 2024/03/01 | 3.940 | 4.030 | 3.730 | 3.810 | 351,951,992 | 1,364,693,848 |
| 2024/02/01 | 3.730 | 4.080 | 3.180 | 3.940 | 409,389,489 | 1,528,046,267 |
| 2024/01/02 | 4.460 | 4.660 | 3.690 | 3.700 | 406,727,080 | 1,678,766,022 |
| 2023/12/01 | 4.980 | 4.990 | 4.360 | 4.440 | 349,039,886 | 1,637,869,665 |
| 2023/11/01 | 4.900 | 5.000 | 4.680 | 4.950 | 397,260,295 | 1,939,623,390 |
| 2023/10/09 | 4.790 | 4.920 | 4.420 | 4.880 | 293,591,604 | 1,395,294,098 |
| 2023/09/01 | 4.730 | 4.840 | 4.580 | 4.800 | 251,244,141 | 1,190,269,117 |
| 2023/08/01 | 4.680 | 4.750 | 4.370 | 4.740 | 303,877,961 | 1,408,474,349 |
| 2023/07/03 | 4.450 | 4.720 | 4.430 | 4.680 | 206,160,664 | 942,154,234 |
| 2023/06/01 | 4.640 | 4.660 | 4.230 | 4.430 | 224,976,867 | 1,010,146,132 |
| 2023/05/04 | 4.800 | 4.940 | 4.570 | 4.640 | 261,025,856 | 1,236,609,992 |
| 2023/04/03 | 5.040 | 5.250 | 4.610 | 4.870 | 457,288,859 | 2,260,150,185 |
| 2023/03/01 | 5.080 | 5.120 | 4.780 | 5.030 | 529,508,003 | 2,648,863,785 |
| 2023/02/01 | 4.990 | 5.160 | 4.830 | 5.030 | 581,397,454 | 2,908,440,763 |
| 2023/01/03 | 4.710 | 5.120 | 4.710 | 4.990 | 299,946,944 | 1,464,490,954 |
| 2022/12/01 | 5.310 | 6.010 | 4.610 | 4.700 | 953,843,041 | 4,919,445,483 |
| 2022/11/01 | 5.160 | 5.710 | 5.020 | 5.250 | 864,966,072 | 4,571,345,690 |
| 2022/10/10 | 4.860 | 5.240 | 4.570 | 5.160 | 358,910,144 | 1,779,297,038 |
| 2022/09/01 | 5.000 | 5.130 | 4.510 | 4.840 | 316,901,971 | 1,543,312,598 |
| 2022/08/01 | 5.420 | 5.630 | 4.860 | 5.040 | 521,017,129 | 2,728,827,213 |
| 2022/07/01 | 6.960 | 7.450 | 5.400 | 5.430 | 989,529,381 | 6,243,930,394 |
| 2022/06/01 | 4.800 | 7.070 | 4.770 | 6.910 | 1,102,220,896 | 6,489,325,525 |
| 2022/05/05 | 4.650 | 5.110 | 4.540 | 4.810 | 381,514,262 | 1,822,684,386 |
| 2022/04/01 | 6.250 | 6.430 | 4.250 | 4.680 | 666,190,597 | 3,599,094,700 |
| 2022/03/01 | 5.790 | 6.660 | 4.960 | 6.490 | 858,099,591 | 5,127,145,056 |
| 2022/02/07 | 5.620 | 5.930 | 5.540 | 5.790 | 320,686,637 | 1,834,327,563 |
| 2022/01/04 | 7.620 | 7.790 | 5.320 | 5.530 | 1,016,894,413 | 6,675,911,821 |
| 2021/12/01 | 6.780 | 7.530 | 6.430 | 7.420 | 671,791,656 | 4,729,413,258 |
| 2021/11/01 | 6.880 | 7.360 | 6.190 | 6.770 | 438,133,522 | 2,979,307,949 |
| 2021/10/08 | 7.740 | 8.000 | 6.360 | 6.820 | 198,712,527 | 1,436,691,570 |
| 2021/09/01 | 8.980 | 9.740 | 7.540 | 7.670 | 364,391,832 | 3,090,953,714 |
| 2021/08/02 | 8.840 | 10.050 | 8.200 | 8.990 | 466,056,905 | 4,203,833,283 |
| 2021/07/01 | 10.500 | 10.680 | 7.220 | 8.840 | 528,534,853 | 4,920,659,481 |
| 2021/06/01 | 11.930 | 12.000 | 10.060 | 10.480 | 321,262,523 | 3,571,636,099 |
| 2021/05/06 | 10.690 | 11.990 | 10.070 | 11.880 | 347,606,305 | 3,878,417,348 |
| 2021/04/01 | 8.800 | 10.670 | 8.730 | 10.670 | 367,281,603 | 3,569,058,977 |
| 2021/03/01 | 8.560 | 9.240 | 7.680 | 8.800 | 241,206,984 | 2,067,143,852 |
| 2021/02/01 | 8.150 | 9.920 | 8.150 | 8.550 | 367,641,486 | 3,195,723,617 |
| 2021/01/04 | 8.370 | 8.930 | 7.900 | 8.110 | 446,456,112 | 3,717,863,272 |
| 2020/12/01 | 6.360 | 8.590 | 6.350 | 8.480 | 372,136,371 | 2,770,555,282 |
| 2020/11/02 | 6.360 | 6.540 | 5.860 | 6.360 | 193,840,227 | 1,217,316,625 |
| 2020/10/09 | 6.870 | 7.430 | 6.260 | 6.390 | 219,516,417 | 1,478,991,859 |
| 2020/09/01 | 6.280 | 7.800 | 5.950 | 6.850 | 867,978,922 | 5,832,818,355 |
| 2020/08/03 | 5.140 | 5.990 | 4.730 | 5.710 | 468,579,820 | 2,526,816,679 |
| 2020/07/01 | 4.570 | 5.850 | 4.500 | 5.130 | 610,108,101 | 3,058,166,856 |
| 2020/06/01 | 4.400 | 4.740 | 4.380 | 4.560 | 192,353,170 | 869,436,328 |
| 2020/05/06 | 4.530 | 4.700 | 4.230 | 4.430 | 170,501,238 | 762,566,786 |
| 2020/04/01 | 4.610 | 5.240 | 4.420 | 4.580 | 318,630,325 | 1,501,545,406 |
| 2020/03/02 | 5.200 | 5.690 | 4.610 | 4.630 | 466,219,106 | 2,346,247,650 |
| 2020/02/03 | 5.180 | 6.660 | 5.000 | 5.260 | 650,151,740 | 3,592,088,363 |
| 2020/01/02 | 5.270 | 6.130 | 5.250 | 5.560 | 314,995,312 | 1,749,011,469 |
| 2019/12/02 | 5.430 | 5.650 | 5.110 | 5.250 | 211,707,015 | 1,134,749,600 |
| 2019/11/01 | 5.710 | 6.010 | 5.350 | 5.430 | 203,012,803 | 1,141,947,016 |
| 2019/10/08 | 5.580 | 5.990 | 5.250 | 5.710 | 178,350,110 | 1,004,556,994 |
| 2019/09/02 | 5.440 | 6.750 | 5.370 | 5.550 | 316,533,370 | 1,828,771,545 |
| 2019/08/01 | 5.470 | 5.830 | 4.950 | 5.420 | 119,394,954 | 646,822,163 |
| 2019/07/01 | 5.360 | 6.180 | 5.340 | 5.450 | 211,936,562 | 1,183,135,857 |
| 2019/06/03 | 5.400 | 5.480 | 4.690 | 5.270 | 145,833,878 | 759,794,504 |
| 2019/05/06 | 5.800 | 5.800 | 4.960 | 5.440 | 219,446,378 | 1,206,955,079 |
| 2019/04/01 | 5.790 | 7.360 | 5.610 | 5.960 | 904,734,932 | 5,591,261,879 |
| 2019/03/01 | 4.850 | 6.680 | 4.760 | 5.910 | 755,471,890 | 4,192,868,989 |
| 2019/02/01 | 3.540 | 4.850 | 3.530 | 4.850 | 331,225,255 | 1,388,661,881 |
| 2019/01/02 | 4.080 | 4.150 | 3.360 | 3.500 | 267,185,692 | 1,007,958,023 |
| 2018/12/03 | 4.730 | 5.080 | 4.060 | 4.090 | 138,827,763 | 623,336,655 |
| 2018/11/01 | 4.610 | 5.280 | 4.530 | 4.640 | 180,169,004 | 858,505,304 |