日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.460 | 3.490 | 3.300 | 3.310 | 52,739,807 | 178,787,945 |
| 2026/03/02 | 3.650 | 3.720 | 3.160 | 3.430 | 592,638,296 | 2,068,307,653 |
| 2026/02/02 | 3.770 | 3.850 | 3.620 | 3.700 | 469,902,626 | 1,755,086,308 |
| 2026/01/05 | 3.830 | 3.970 | 3.710 | 3.790 | 723,352,272 | 2,766,822,440 |
| 2025/12/01 | 3.930 | 4.140 | 3.660 | 3.830 | 761,437,656 | 2,961,992,481 |
| 2025/11/03 | 3.870 | 4.190 | 3.760 | 3.930 | 878,808,282 | 3,460,307,610 |
| 2025/10/09 | 3.720 | 3.920 | 3.500 | 3.860 | 545,465,453 | 2,045,495,448 |
| 2025/09/01 | 3.790 | 4.030 | 3.630 | 3.680 | 860,282,241 | 3,254,017,576 |
| 2025/08/01 | 3.770 | 4.030 | 3.640 | 3.780 | 889,188,945 | 3,383,363,935 |
| 2025/07/01 | 3.670 | 3.900 | 3.620 | 3.750 | 704,737,349 | 2,632,193,998 |
| 2025/06/03 | 3.770 | 3.890 | 3.510 | 3.660 | 564,710,551 | 2,093,664,367 |
| 2025/05/06 | 3.490 | 4.430 | 3.490 | 3.790 | 1,768,981,621 | 6,722,130,159 |
| 2025/04/01 | 3.690 | 3.900 | 2.730 | 3.490 | 1,424,051,142 | 4,916,536,567 |
| 2025/03/03 | 3.440 | 3.980 | 3.360 | 3.620 | 885,188,265 | 3,186,677,754 |
| 2025/02/05 | 3.440 | 3.700 | 3.300 | 3.420 | 912,324,429 | 3,161,204,146 |
| 2025/01/02 | 3.230 | 3.550 | 2.900 | 3.400 | 847,800,050 | 2,772,306,163 |
| 2024/12/02 | 3.370 | 4.060 | 3.230 | 3.240 | 1,203,239,713 | 4,181,258,002 |
| 2024/11/01 | 3.200 | 3.440 | 3.080 | 3.370 | 849,620,547 | 2,780,383,240 |
| 2024/10/07 | 3.070 | 3.560 | 2.960 | 3.190 | 784,428,492 | 2,506,249,031 |
| 2024/09/02 | 2.850 | 3.260 | 2.560 | 3.240 | 586,378,319 | 1,745,941,444 |
| 2024/08/01 | 2.640 | 3.080 | 2.540 | 2.900 | 498,895,727 | 1,391,919,078 |
| 2024/07/01 | 2.370 | 2.680 | 2.300 | 2.640 | 371,746,489 | 928,436,856 |
| 2024/06/03 | 2.650 | 2.670 | 2.290 | 2.370 | 251,703,382 | 627,999,938 |
| 2024/05/06 | 2.760 | 2.930 | 2.650 | 2.660 | 370,611,514 | 1,019,181,663 |
| 2024/04/01 | 2.650 | 2.760 | 2.340 | 2.710 | 304,549,993 | 796,398,231 |
| 2024/03/01 | 2.710 | 2.840 | 2.590 | 2.650 | 328,127,619 | 885,124,252 |
| 2024/02/01 | 2.530 | 2.850 | 2.180 | 2.710 | 302,656,427 | 777,070,376 |
| 2024/01/02 | 3.040 | 3.220 | 2.540 | 2.540 | 319,758,573 | 906,515,554 |
| 2023/12/01 | 3.190 | 3.250 | 2.900 | 3.040 | 219,068,023 | 678,015,531 |
| 2023/11/01 | 3.180 | 3.380 | 3.160 | 3.180 | 403,707,273 | 1,301,955,955 |
| 2023/10/09 | 3.380 | 3.380 | 3.060 | 3.170 | 312,544,471 | 1,014,988,169 |
| 2023/09/01 | 3.410 | 3.570 | 3.300 | 3.380 | 473,450,794 | 1,616,834,461 |
| 2023/08/01 | 4.130 | 4.130 | 3.360 | 3.400 | 669,270,441 | 2,513,110,505 |
| 2023/07/03 | 4.010 | 4.350 | 3.840 | 4.110 | 648,901,015 | 2,645,893,888 |
| 2023/06/01 | 3.920 | 4.140 | 3.620 | 4.050 | 768,067,438 | 3,020,425,199 |
| 2023/05/04 | 3.910 | 4.040 | 3.710 | 3.910 | 774,724,448 | 3,015,614,913 |
| 2023/04/03 | 3.490 | 3.950 | 3.450 | 3.950 | 774,713,045 | 2,874,185,396 |
| 2023/03/01 | 3.800 | 3.820 | 3.420 | 3.500 | 393,023,433 | 1,428,640,178 |
| 2023/02/01 | 3.660 | 3.840 | 3.630 | 3.800 | 587,443,361 | 2,192,632,344 |
| 2023/01/03 | 3.640 | 3.860 | 3.440 | 3.670 | 518,008,852 | 1,892,027,331 |
| 2022/12/01 | 3.490 | 4.090 | 3.440 | 3.660 | 1,235,521,098 | 4,534,362,429 |
| 2022/11/01 | 3.330 | 3.600 | 3.280 | 3.470 | 628,756,846 | 2,150,348,413 |
| 2022/10/10 | 3.950 | 4.260 | 3.250 | 3.310 | 1,298,093,123 | 4,793,208,856 |
| 2022/09/01 | 3.510 | 4.420 | 3.430 | 3.880 | 1,814,562,424 | 6,913,482,835 |
| 2022/08/01 | 3.510 | 3.630 | 3.290 | 3.490 | 433,028,718 | 1,506,939,938 |
| 2022/07/01 | 3.600 | 3.800 | 3.430 | 3.530 | 625,069,199 | 2,243,998,424 |
| 2022/06/01 | 3.800 | 4.390 | 3.560 | 3.640 | 1,637,281,844 | 6,299,441,894 |
| 2022/05/05 | 3.560 | 4.550 | 3.410 | 3.790 | 2,117,796,684 | 8,105,866,808 |
| 2022/04/01 | 3.550 | 4.070 | 2.930 | 3.300 | 1,282,578,448 | 4,440,927,876 |
| 2022/03/01 | 3.650 | 3.750 | 3.200 | 3.600 | 1,058,655,639 | 3,758,227,518 |
| 2022/02/07 | 3.250 | 4.960 | 3.210 | 3.640 | 1,676,848,284 | 6,313,333,789 |
| 2022/01/04 | 3.580 | 3.700 | 3.130 | 3.200 | 282,509,846 | 961,239,751 |
| 2021/12/01 | 3.410 | 3.640 | 3.390 | 3.570 | 220,063,511 | 770,772,447 |
| 2021/11/01 | 3.420 | 3.590 | 3.280 | 3.420 | 180,207,662 | 617,661,761 |
| 2021/10/08 | 3.770 | 3.870 | 3.320 | 3.460 | 202,752,834 | 730,923,966 |
| 2021/09/01 | 3.680 | 3.920 | 3.540 | 3.740 | 556,355,422 | 2,069,642,169 |
| 2021/08/02 | 3.300 | 4.360 | 3.280 | 3.710 | 638,168,920 | 2,337,293,669 |
| 2021/07/01 | 3.510 | 3.570 | 3.270 | 3.320 | 150,007,057 | 512,649,117 |
| 2021/06/01 | 3.570 | 3.880 | 3.490 | 3.510 | 331,614,838 | 1,197,958,602 |
| 2021/05/06 | 3.490 | 3.710 | 3.470 | 3.550 | 144,920,343 | 515,191,819 |
| 2021/04/01 | 3.540 | 3.720 | 3.440 | 3.500 | 121,398,665 | 430,965,260 |
| 2021/03/01 | 3.580 | 3.780 | 3.510 | 3.540 | 169,659,062 | 611,196,770 |
| 2021/02/01 | 3.450 | 3.780 | 3.240 | 3.560 | 132,814,155 | 465,845,648 |
| 2021/01/04 | 3.880 | 3.970 | 3.440 | 3.470 | 206,610,085 | 762,391,213 |
| 2020/12/01 | 4.230 | 4.340 | 3.800 | 3.880 | 190,360,233 | 773,338,446 |
| 2020/11/02 | 4.180 | 4.480 | 4.070 | 4.230 | 281,030,962 | 1,191,571,278 |
| 2020/10/09 | 4.360 | 4.680 | 4.110 | 4.150 | 271,338,455 | 1,173,538,817 |
| 2020/09/01 | 4.790 | 4.810 | 4.300 | 4.310 | 386,067,988 | 1,757,574,515 |
| 2020/08/03 | 4.920 | 5.320 | 4.750 | 4.800 | 1,022,314,099 | 5,057,899,004 |
| 2020/07/01 | 3.980 | 5.560 | 3.950 | 4.890 | 2,311,614,880 | 10,621,870,373 |
| 2020/06/01 | 3.880 | 5.090 | 3.830 | 3.980 | 1,836,636,278 | 7,704,689,186 |
| 2020/05/06 | 3.840 | 4.150 | 3.510 | 3.840 | 933,680,518 | 3,580,664,786 |
| 2020/04/01 | 3.550 | 4.360 | 3.510 | 3.900 | 1,089,244,935 | 4,171,808,101 |
| 2020/03/02 | 4.460 | 6.720 | 3.440 | 3.490 | 1,544,710,077 | 6,993,674,873 |
| 2020/02/03 | 4.300 | 4.780 | 3.870 | 4.380 | 414,870,047 | 1,797,424,478 |
| 2020/01/02 | 4.210 | 5.090 | 4.180 | 4.780 | 342,452,317 | 1,563,294,827 |
| 2019/12/02 | 4.250 | 4.470 | 3.900 | 4.190 | 447,927,107 | 1,882,413,667 |
| 2019/11/01 | 3.550 | 4.350 | 3.490 | 4.240 | 365,176,046 | 1,426,925,399 |
| 2019/10/08 | 3.600 | 3.870 | 3.450 | 3.550 | 399,323,290 | 1,444,552,001 |
| 2019/09/02 | 3.300 | 3.670 | 3.270 | 3.620 | 265,528,506 | 920,056,273 |
| 2019/08/01 | 3.290 | 3.480 | 2.900 | 3.300 | 262,288,198 | 850,469,482 |
| 2019/07/01 | 3.390 | 3.630 | 3.250 | 3.290 | 261,506,223 | 886,506,095 |
| 2019/06/03 | 3.480 | 3.560 | 3.310 | 3.340 | 205,194,867 | 702,279,432 |
| 2019/05/06 | 3.920 | 4.020 | 3.200 | 3.510 | 344,912,980 | 1,263,243,789 |
| 2019/04/01 | 3.870 | 4.160 | 3.650 | 4.060 | 573,956,608 | 2,258,519,252 |
| 2019/03/01 | 3.150 | 4.140 | 3.080 | 3.950 | 638,102,861 | 2,284,408,242 |
| 2019/02/01 | 2.630 | 3.250 | 2.630 | 3.150 | 196,400,907 | 572,508,643 |
| 2019/01/02 | 2.640 | 3.170 | 2.560 | 2.610 | 262,411,429 | 720,319,372 |
| 2018/12/03 | 3.070 | 3.070 | 2.620 | 2.640 | 125,529,399 | 357,758,787 |
| 2018/11/01 | 2.520 | 3.600 | 2.510 | 2.920 | 498,263,047 | 1,438,734,548 |