日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.980 | 4.000 | 3.860 | 3.880 | 71,745,584 | 281,960,145 |
| 2026/03/02 | 4.160 | 4.180 | 3.510 | 3.940 | 524,496,722 | 2,070,450,810 |
| 2026/02/02 | 4.170 | 4.300 | 4.060 | 4.200 | 398,194,119 | 1,665,446,902 |
| 2026/01/05 | 4.040 | 4.530 | 3.880 | 4.190 | 1,062,613,848 | 4,420,473,607 |
| 2025/12/01 | 3.890 | 4.070 | 3.700 | 4.020 | 541,953,979 | 2,124,459,597 |
| 2025/11/03 | 3.820 | 4.070 | 3.610 | 3.890 | 460,705,134 | 1,772,563,003 |
| 2025/10/09 | 3.920 | 4.010 | 3.660 | 3.820 | 401,935,555 | 1,548,456,725 |
| 2025/09/01 | 3.680 | 4.190 | 3.590 | 3.920 | 865,248,091 | 3,326,878,909 |
| 2025/08/01 | 3.490 | 3.960 | 3.470 | 3.690 | 519,312,616 | 1,896,789,329 |
| 2025/07/01 | 3.430 | 3.660 | 3.370 | 3.490 | 339,375,932 | 1,183,573,562 |
| 2025/06/03 | 3.410 | 3.500 | 3.220 | 3.420 | 295,045,325 | 999,466,038 |
| 2025/05/06 | 3.600 | 3.720 | 3.410 | 3.420 | 311,388,565 | 1,101,537,048 |
| 2025/04/01 | 3.870 | 3.880 | 2.890 | 3.590 | 483,418,915 | 1,719,762,790 |
| 2025/03/03 | 3.750 | 4.330 | 3.680 | 3.850 | 856,684,178 | 3,343,210,004 |
| 2025/02/05 | 3.690 | 3.940 | 3.650 | 3.720 | 370,060,278 | 1,387,726,042 |
| 2025/01/02 | 3.850 | 3.950 | 3.460 | 3.660 | 315,585,737 | 1,177,134,799 |
| 2024/12/02 | 3.960 | 4.440 | 3.670 | 3.870 | 856,198,334 | 3,411,950,360 |
| 2024/11/01 | 3.360 | 4.660 | 3.210 | 3.960 | 1,544,033,540 | 5,863,467,368 |
| 2024/10/07 | 3.060 | 3.550 | 3.000 | 3.360 | 557,297,111 | 1,807,035,882 |
| 2024/09/02 | 2.720 | 3.250 | 2.500 | 3.230 | 275,518,076 | 805,890,372 |
| 2024/08/01 | 2.950 | 2.990 | 2.650 | 2.730 | 230,407,028 | 652,051,889 |
| 2024/07/01 | 3.020 | 3.100 | 2.720 | 2.950 | 289,698,503 | 853,886,337 |
| 2024/06/03 | 3.250 | 3.260 | 2.880 | 3.040 | 333,829,245 | 1,037,374,378 |
| 2024/05/06 | 3.450 | 3.490 | 3.130 | 3.230 | 367,929,380 | 1,223,365,188 |
| 2024/04/01 | 3.280 | 3.530 | 2.960 | 3.400 | 557,817,473 | 1,836,614,029 |
| 2024/03/01 | 3.050 | 3.390 | 2.950 | 3.290 | 864,458,394 | 2,740,333,108 |
| 2024/02/01 | 2.900 | 3.110 | 2.270 | 3.040 | 551,674,178 | 1,561,237,923 |
| 2024/01/02 | 3.520 | 3.580 | 2.910 | 2.920 | 410,003,798 | 1,325,337,277 |
| 2023/12/01 | 3.810 | 3.820 | 3.380 | 3.510 | 443,863,588 | 1,611,224,824 |
| 2023/11/01 | 3.600 | 3.920 | 3.580 | 3.810 | 728,011,971 | 2,713,664,621 |
| 2023/10/09 | 3.470 | 3.700 | 3.330 | 3.600 | 432,919,009 | 1,526,039,506 |
| 2023/09/01 | 3.390 | 3.530 | 3.330 | 3.470 | 386,116,637 | 1,324,380,064 |
| 2023/08/01 | 3.580 | 3.620 | 3.140 | 3.380 | 753,842,295 | 2,585,679,071 |
| 2023/07/03 | 3.340 | 3.880 | 3.220 | 3.650 | 690,331,581 | 2,431,692,994 |
| 2023/06/01 | 3.160 | 3.360 | 3.010 | 3.330 | 318,650,597 | 1,024,461,669 |
| 2023/05/04 | 3.270 | 3.320 | 3.160 | 3.170 | 281,071,404 | 907,860,634 |
| 2023/04/03 | 3.670 | 3.770 | 3.190 | 3.260 | 367,810,467 | 1,277,221,846 |
| 2023/03/01 | 3.870 | 3.900 | 3.510 | 3.670 | 371,484,124 | 1,388,421,913 |
| 2023/02/01 | 3.770 | 3.930 | 3.680 | 3.890 | 418,789,347 | 1,598,728,332 |
| 2023/01/03 | 3.270 | 3.800 | 3.260 | 3.770 | 269,422,500 | 949,714,312 |
| 2022/12/01 | 3.650 | 3.690 | 3.270 | 3.290 | 272,778,674 | 947,905,892 |
| 2022/11/01 | 3.420 | 3.860 | 3.380 | 3.630 | 693,102,404 | 2,476,108,338 |
| 2022/10/10 | 3.050 | 4.070 | 2.970 | 3.470 | 975,720,314 | 3,307,691,864 |
| 2022/09/01 | 3.470 | 3.620 | 3.040 | 3.050 | 301,965,011 | 994,974,711 |
| 2022/08/01 | 4.050 | 4.410 | 3.450 | 3.460 | 972,823,801 | 3,738,075,455 |
| 2022/07/01 | 3.650 | 4.130 | 3.500 | 4.100 | 676,581,265 | 2,601,454,963 |
| 2022/06/01 | 3.420 | 4.150 | 3.310 | 3.630 | 898,264,627 | 3,258,454,934 |
| 2022/05/05 | 2.980 | 3.490 | 2.950 | 3.410 | 343,071,462 | 1,100,401,714 |
| 2022/04/01 | 3.470 | 3.480 | 2.510 | 3.050 | 264,734,407 | 827,956,857 |
| 2022/03/01 | 3.780 | 3.830 | 3.330 | 3.490 | 341,307,824 | 1,231,267,975 |
| 2022/02/07 | 3.790 | 3.910 | 3.630 | 3.730 | 238,990,974 | 899,801,017 |
| 2022/01/04 | 4.280 | 4.410 | 3.590 | 3.690 | 458,978,676 | 1,832,472,363 |
| 2021/12/01 | 4.160 | 4.790 | 3.870 | 4.260 | 1,524,678,957 | 6,510,379,146 |
| 2021/11/01 | 3.700 | 4.600 | 3.600 | 4.160 | 803,048,509 | 3,224,239,763 |
| 2021/10/08 | 3.460 | 4.110 | 3.450 | 3.730 | 604,561,346 | 2,229,319,963 |
| 2021/09/01 | 3.970 | 4.140 | 3.360 | 3.420 | 638,774,311 | 2,377,837,372 |
| 2021/08/02 | 3.940 | 4.210 | 3.730 | 3.990 | 927,474,605 | 3,679,755,495 |
| 2021/07/01 | 3.460 | 4.030 | 3.360 | 3.920 | 1,055,175,739 | 3,896,236,416 |
| 2021/06/01 | 3.420 | 3.660 | 3.220 | 3.480 | 434,609,732 | 1,497,230,526 |
| 2021/05/06 | 3.390 | 3.650 | 3.240 | 3.420 | 353,511,829 | 1,210,778,014 |
| 2021/04/01 | 3.190 | 3.740 | 3.100 | 3.400 | 551,220,823 | 1,850,723,913 |
| 2021/03/01 | 3.180 | 3.390 | 3.110 | 3.190 | 275,559,139 | 886,611,529 |
| 2021/02/01 | 3.240 | 3.400 | 2.980 | 3.170 | 188,329,190 | 602,182,585 |
| 2021/01/04 | 3.630 | 4.000 | 3.240 | 3.280 | 375,598,232 | 1,328,678,745 |
| 2020/12/01 | 4.340 | 4.420 | 3.470 | 3.560 | 664,577,536 | 2,623,419,823 |
| 2020/11/02 | 4.160 | 5.050 | 4.120 | 4.440 | 1,150,492,187 | 5,111,061,540 |
| 2020/10/09 | 4.070 | 4.760 | 4.040 | 4.190 | 766,746,275 | 3,270,172,862 |
| 2020/09/01 | 4.500 | 4.750 | 3.860 | 3.980 | 907,982,929 | 3,879,357,064 |
| 2020/08/03 | 3.800 | 5.560 | 3.690 | 4.560 | 1,895,945,403 | 8,346,899,636 |
| 2020/07/01 | 3.410 | 4.610 | 3.340 | 3.760 | 1,328,564,984 | 5,021,975,639 |
| 2020/06/01 | 3.310 | 3.840 | 3.260 | 3.340 | 1,190,309,998 | 4,091,690,618 |
| 2020/05/06 | 4.300 | 4.920 | 3.280 | 3.290 | 2,298,309,025 | 9,072,574,876 |
| 2020/04/01 | 2.700 | 4.150 | 2.610 | 4.150 | 792,399,544 | 2,696,139,448 |
| 2020/03/02 | 3.350 | 3.700 | 2.440 | 2.640 | 1,086,157,123 | 3,293,771,475 |
| 2020/02/03 | 2.210 | 4.330 | 1.990 | 3.720 | 774,483,936 | 2,371,857,054 |
| 2020/01/02 | 2.650 | 3.180 | 2.400 | 2.450 | 324,675,514 | 866,883,622 |
| 2019/12/02 | 2.570 | 2.750 | 2.500 | 2.640 | 181,657,281 | 475,033,789 |
| 2019/11/01 | 2.570 | 2.670 | 2.310 | 2.590 | 146,595,560 | 371,619,744 |
| 2019/10/08 | 2.880 | 3.000 | 2.560 | 2.570 | 140,877,640 | 387,765,704 |
| 2019/09/02 | 2.750 | 3.640 | 2.750 | 2.860 | 417,633,293 | 1,252,899,879 |
| 2019/08/01 | 3.010 | 3.050 | 2.590 | 2.790 | 236,370,736 | 676,020,304 |
| 2019/07/01 | 3.480 | 3.640 | 2.980 | 3.010 | 219,375,890 | 719,004,479 |
| 2019/06/03 | 3.580 | 3.660 | 3.250 | 3.430 | 226,640,700 | 788,709,636 |
| 2019/05/06 | 4.350 | 4.390 | 3.440 | 3.580 | 390,125,570 | 1,537,094,745 |
| 2019/04/01 | 5.060 | 6.730 | 4.350 | 4.570 | 1,321,311,875 | 6,841,092,232 |
| 2019/03/01 | 4.540 | 5.340 | 4.380 | 5.010 | 781,095,907 | 3,762,929,531 |
| 2019/02/01 | 3.860 | 4.880 | 3.820 | 4.530 | 420,898,797 | 1,798,290,110 |
| 2019/01/02 | 3.770 | 4.770 | 3.720 | 3.820 | 609,052,650 | 2,448,391,653 |
| 2018/12/03 | 3.920 | 4.550 | 3.740 | 3.770 | 482,409,078 | 1,927,224,266 |
| 2018/11/01 | 3.870 | 4.280 | 3.640 | 3.850 | 328,534,396 | 1,284,569,488 |