日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 2.650 | 2.650 | 2.440 | 2.450 | 105,736,120 | 269,362,765 |
| 2026/03/02 | 2.920 | 2.940 | 2.510 | 2.590 | 1,159,344,631 | 3,176,604,288 |
| 2026/02/02 | 2.750 | 3.040 | 2.730 | 2.970 | 645,946,683 | 1,855,481,846 |
| 2026/01/05 | 2.950 | 3.230 | 2.830 | 2.850 | 1,512,683,964 | 4,485,107,953 |
| 2025/12/01 | 2.990 | 3.020 | 2.660 | 2.850 | 1,049,673,746 | 3,023,060,388 |
| 2025/11/03 | 3.270 | 3.330 | 2.840 | 2.980 | 1,585,152,918 | 4,921,899,810 |
| 2025/10/09 | 3.450 | 3.490 | 3.190 | 3.270 | 647,620,886 | 2,169,529,968 |
| 2025/09/01 | 3.780 | 3.860 | 3.330 | 3.430 | 1,552,738,885 | 5,589,859,986 |
| 2025/08/01 | 3.340 | 4.050 | 3.310 | 3.760 | 2,321,330,454 | 8,391,609,591 |
| 2025/07/01 | 3.370 | 3.480 | 3.250 | 3.320 | 923,488,644 | 3,098,304,400 |
| 2025/06/03 | 3.260 | 3.410 | 3.030 | 3.360 | 807,380,386 | 2,636,096,960 |
| 2025/05/06 | 3.210 | 3.690 | 3.200 | 3.280 | 1,310,722,505 | 4,384,366,779 |
| 2025/04/01 | 3.620 | 3.690 | 2.970 | 3.170 | 926,365,352 | 3,114,903,496 |
| 2025/03/03 | 3.790 | 4.380 | 3.510 | 3.610 | 2,142,635,081 | 8,190,222,597 |
| 2025/02/05 | 3.300 | 4.150 | 3.260 | 3.780 | 2,700,933,380 | 9,784,131,169 |
| 2025/01/02 | 3.390 | 3.500 | 3.040 | 3.210 | 1,267,848,776 | 4,164,883,229 |
| 2024/12/02 | 3.470 | 4.760 | 3.390 | 3.430 | 3,896,838,305 | 14,661,854,122 |
| 2024/11/01 | 3.470 | 3.710 | 3.160 | 3.450 | 1,873,486,531 | 6,458,844,815 |
| 2024/10/07 | 2.800 | 3.520 | 2.690 | 3.470 | 1,559,387,852 | 4,865,290,098 |
| 2024/09/02 | 2.470 | 2.950 | 2.270 | 2.950 | 918,371,107 | 2,442,867,144 |
| 2024/08/01 | 2.310 | 2.440 | 2.130 | 2.440 | 445,417,273 | 1,037,822,246 |
| 2024/07/01 | 2.330 | 2.410 | 2.090 | 2.300 | 552,773,058 | 1,261,704,504 |
| 2024/06/03 | 2.640 | 2.650 | 2.230 | 2.330 | 393,594,913 | 969,227,473 |
| 2024/05/06 | 2.870 | 2.890 | 2.530 | 2.630 | 397,222,274 | 1,084,416,808 |
| 2024/04/01 | 2.960 | 3.010 | 2.540 | 2.810 | 478,627,511 | 1,354,515,856 |
| 2024/03/01 | 2.990 | 3.210 | 2.860 | 2.960 | 738,892,029 | 2,220,370,547 |
| 2024/02/01 | 2.710 | 3.090 | 2.230 | 2.980 | 578,312,758 | 1,591,805,866 |
| 2024/01/02 | 3.190 | 3.450 | 2.710 | 2.710 | 891,405,094 | 2,687,586,358 |
| 2023/12/01 | 3.280 | 3.410 | 3.050 | 3.220 | 607,735,131 | 1,969,061,824 |
| 2023/11/01 | 3.160 | 3.470 | 3.090 | 3.280 | 800,781,307 | 2,602,539,247 |
| 2023/10/09 | 3.220 | 3.330 | 2.940 | 3.160 | 637,170,779 | 2,015,052,588 |
| 2023/09/01 | 3.420 | 3.440 | 2.980 | 3.230 | 568,538,022 | 1,857,697,986 |
| 2023/08/01 | 3.500 | 3.620 | 3.240 | 3.420 | 565,709,999 | 1,948,870,946 |
| 2023/07/03 | 3.510 | 3.610 | 3.380 | 3.500 | 571,617,177 | 2,000,660,119 |
| 2023/06/01 | 3.740 | 3.870 | 3.380 | 3.520 | 640,932,609 | 2,324,983,039 |
| 2023/05/04 | 3.840 | 3.890 | 3.490 | 3.760 | 629,428,089 | 2,357,208,193 |
| 2023/04/03 | 4.170 | 4.430 | 3.630 | 3.860 | 1,123,858,643 | 4,520,721,391 |
| 2023/03/01 | 3.880 | 4.310 | 3.790 | 4.170 | 1,282,476,566 | 5,177,999,135 |
| 2023/02/01 | 3.880 | 4.130 | 3.810 | 3.920 | 1,032,597,777 | 4,063,272,252 |
| 2023/01/03 | 3.460 | 4.100 | 3.460 | 3.940 | 615,152,229 | 2,300,669,336 |
| 2022/12/01 | 3.330 | 4.060 | 3.300 | 3.460 | 1,311,546,965 | 4,639,597,388 |
| 2022/11/01 | 3.250 | 3.770 | 3.220 | 3.320 | 806,404,597 | 2,733,711,583 |
| 2022/10/10 | 2.940 | 3.310 | 2.830 | 3.250 | 369,539,448 | 1,139,105,348 |
| 2022/09/01 | 3.220 | 3.320 | 2.910 | 2.930 | 305,790,506 | 946,421,616 |
| 2022/08/01 | 3.530 | 3.850 | 3.200 | 3.220 | 1,737,532,397 | 5,994,486,769 |
| 2022/07/01 | 3.250 | 3.810 | 3.100 | 3.560 | 1,707,503,124 | 5,856,735,715 |
| 2022/06/01 | 2.870 | 3.670 | 2.740 | 3.350 | 862,660,155 | 2,723,849,439 |
| 2022/05/05 | 2.690 | 3.090 | 2.680 | 2.870 | 466,516,484 | 1,321,407,940 |
| 2022/04/01 | 3.300 | 3.600 | 2.520 | 2.690 | 500,140,446 | 1,514,175,200 |
| 2022/03/01 | 3.630 | 3.670 | 3.150 | 3.310 | 1,033,114,997 | 3,553,915,589 |
| 2022/02/07 | 3.490 | 4.080 | 3.180 | 3.630 | 1,398,598,732 | 5,027,962,441 |
| 2022/01/04 | 3.860 | 4.170 | 3.720 | 3.880 | 1,431,597,432 | 5,593,966,965 |
| 2021/12/01 | 3.610 | 3.920 | 3.450 | 3.860 | 817,079,700 | 3,031,365,687 |
| 2021/11/01 | 3.390 | 3.670 | 3.300 | 3.620 | 250,062,049 | 873,966,861 |
| 2021/10/08 | 3.570 | 3.640 | 3.310 | 3.400 | 141,053,165 | 490,865,014 |
| 2021/09/01 | 3.650 | 3.980 | 3.460 | 3.540 | 494,492,694 | 1,808,607,028 |
| 2021/08/02 | 3.700 | 4.010 | 3.630 | 3.660 | 554,848,520 | 2,080,681,950 |
| 2021/07/01 | 3.860 | 4.370 | 3.530 | 3.720 | 949,652,742 | 3,675,156,111 |
| 2021/06/01 | 3.600 | 4.180 | 3.560 | 3.840 | 1,171,218,949 | 4,444,775,911 |
| 2021/05/06 | 3.520 | 3.560 | 3.360 | 3.450 | 216,555,686 | 751,989,619 |
| 2021/04/01 | 3.880 | 3.880 | 3.510 | 3.520 | 415,621,063 | 1,536,758,880 |
| 2021/03/01 | 3.590 | 3.900 | 3.450 | 3.820 | 486,722,431 | 1,796,005,770 |
| 2021/02/01 | 3.350 | 3.680 | 3.170 | 3.570 | 223,656,245 | 769,936,623 |
| 2021/01/04 | 3.590 | 3.750 | 3.330 | 3.360 | 290,560,587 | 1,019,141,258 |
| 2020/12/01 | 3.970 | 4.050 | 3.430 | 3.580 | 329,189,833 | 1,236,930,797 |
| 2020/11/02 | 3.990 | 4.120 | 3.960 | 3.980 | 303,820,830 | 1,219,081,080 |
| 2020/10/09 | 4.020 | 4.280 | 3.960 | 3.980 | 410,144,744 | 1,665,187,660 |
| 2020/09/01 | 4.330 | 4.660 | 3.950 | 3.980 | 1,123,105,564 | 4,750,736,535 |
| 2020/08/03 | 4.170 | 4.490 | 3.980 | 4.300 | 841,294,395 | 3,562,881,762 |
| 2020/07/01 | 3.880 | 4.720 | 3.800 | 4.090 | 1,302,556,295 | 5,369,788,326 |
| 2020/06/01 | 4.070 | 4.360 | 3.810 | 3.880 | 948,217,946 | 3,821,318,322 |
| 2020/05/06 | 3.870 | 4.390 | 3.830 | 4.060 | 1,203,058,642 | 4,857,349,267 |
| 2020/04/01 | 3.370 | 4.640 | 3.330 | 3.910 | 2,255,558,880 | 8,599,318,230 |
| 2020/03/02 | 3.460 | 3.960 | 3.230 | 3.400 | 1,275,694,947 | 4,480,878,501 |
| 2020/02/03 | 3.100 | 3.830 | 2.790 | 3.440 | 651,181,626 | 2,142,387,549 |
| 2020/01/02 | 3.640 | 3.870 | 3.370 | 3.440 | 464,784,740 | 1,663,929,369 |
| 2019/12/02 | 3.390 | 3.790 | 3.380 | 3.610 | 376,429,102 | 1,333,500,093 |
| 2019/11/01 | 3.740 | 3.850 | 3.340 | 3.390 | 355,101,929 | 1,271,264,905 |
| 2019/10/08 | 3.560 | 4.180 | 3.410 | 3.780 | 612,885,681 | 2,287,595,804 |
| 2019/09/02 | 3.690 | 4.170 | 3.500 | 3.510 | 742,431,509 | 2,759,989,134 |
| 2019/08/01 | 3.460 | 4.260 | 3.100 | 3.690 | 855,052,060 | 3,101,701,347 |
| 2019/07/01 | 3.780 | 3.850 | 3.420 | 3.490 | 234,721,261 | 853,211,783 |
| 2019/06/03 | 3.900 | 3.910 | 3.650 | 3.730 | 267,974,964 | 1,017,634,925 |
| 2019/05/06 | 4.130 | 4.150 | 3.690 | 3.890 | 356,815,634 | 1,414,773,988 |
| 2019/04/01 | 4.940 | 5.100 | 4.160 | 4.230 | 584,291,528 | 2,692,123,215 |
| 2019/03/01 | 4.230 | 5.900 | 4.120 | 4.930 | 1,718,416,555 | 8,239,807,381 |
| 2019/02/01 | 3.660 | 4.290 | 3.640 | 4.200 | 380,168,830 | 1,500,716,456 |
| 2019/01/02 | 3.960 | 4.060 | 3.530 | 3.660 | 325,614,919 | 1,238,150,729 |
| 2018/12/03 | 3.770 | 4.300 | 3.710 | 3.920 | 506,455,193 | 1,987,836,632 |
| 2018/11/01 | 3.690 | 4.180 | 3.620 | 3.710 | 357,294,934 | 1,357,720,749 |