日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.390 | 3.410 | 3.340 | 3.400 | 39,673,900 | 134,296,151 |
| 2026/03/02 | 4.360 | 4.380 | 3.290 | 3.320 | 754,723,633 | 2,896,251,941 |
| 2026/02/02 | 4.150 | 4.380 | 3.990 | 4.250 | 345,437,178 | 1,448,245,368 |
| 2026/01/02 | 3.970 | 4.660 | 3.950 | 4.150 | 998,920,359 | 4,177,984,401 |
| 2025/12/01 | 3.910 | 4.120 | 3.750 | 3.970 | 407,664,111 | 1,605,177,437 |
| 2025/11/03 | 3.990 | 4.090 | 3.750 | 3.880 | 564,081,263 | 2,215,429,160 |
| 2025/10/02 | 4.360 | 4.510 | 3.960 | 3.960 | 653,036,115 | 2,741,119,092 |
| 2025/09/01 | 4.360 | 4.430 | 3.880 | 4.360 | 1,071,132,714 | 4,560,347,529 |
| 2025/08/01 | 4.680 | 5.010 | 4.350 | 4.420 | 996,596,890 | 4,599,294,647 |
| 2025/07/02 | 4.430 | 4.960 | 4.210 | 4.640 | 853,301,604 | 3,891,055,314 |
| 2025/06/02 | 3.980 | 4.510 | 3.810 | 4.430 | 954,188,573 | 3,990,893,706 |
| 2025/05/02 | 3.550 | 4.390 | 3.550 | 3.950 | 1,472,393,341 | 5,683,438,296 |
| 2025/04/01 | 3.930 | 4.020 | 3.020 | 3.560 | 1,321,348,140 | 4,799,797,118 |
| 2025/03/03 | 3.890 | 4.620 | 3.850 | 3.900 | 776,111,974 | 3,154,895,174 |
| 2025/02/03 | 3.620 | 4.250 | 3.490 | 3.860 | 542,008,560 | 2,062,342,570 |
| 2025/01/02 | 3.860 | 3.860 | 3.560 | 3.620 | 217,853,507 | 811,504,313 |
| 2024/12/02 | 3.790 | 4.010 | 3.570 | 3.860 | 318,342,484 | 1,212,089,007 |
| 2024/11/01 | 4.190 | 4.720 | 3.660 | 3.780 | 621,652,814 | 2,541,005,877 |
| 2024/10/02 | 3.900 | 5.330 | 3.640 | 4.190 | 1,188,651,693 | 5,069,599,470 |
| 2024/09/02 | 3.340 | 3.850 | 3.030 | 3.800 | 260,534,201 | 913,172,374 |
| 2024/08/01 | 3.840 | 3.900 | 3.260 | 3.340 | 216,238,865 | 775,216,331 |
| 2024/07/02 | 3.510 | 3.910 | 3.470 | 3.820 | 212,730,985 | 782,318,197 |
| 2024/06/03 | 3.580 | 3.800 | 3.350 | 3.510 | 173,471,245 | 617,557,632 |
| 2024/05/02 | 3.380 | 4.060 | 3.260 | 3.540 | 299,806,093 | 1,067,309,691 |
| 2024/04/02 | 3.100 | 3.470 | 2.920 | 3.380 | 179,477,349 | 577,468,370 |
| 2024/03/01 | 3.200 | 3.540 | 2.980 | 3.080 | 178,647,005 | 571,670,416 |
| 2024/02/01 | 2.860 | 3.280 | 2.720 | 3.210 | 132,978,696 | 401,263,215 |
| 2024/01/02 | 3.360 | 3.400 | 2.750 | 2.890 | 197,138,731 | 611,130,066 |
| 2023/12/01 | 3.510 | 3.510 | 3.180 | 3.350 | 112,456,781 | 380,947,345 |
| 2023/11/01 | 3.560 | 3.700 | 3.450 | 3.540 | 101,790,716 | 362,629,425 |
| 2023/10/03 | 3.720 | 3.730 | 3.290 | 3.540 | 100,199,219 | 357,711,211 |
| 2023/09/01 | 3.540 | 3.730 | 3.490 | 3.720 | 109,784,215 | 397,418,858 |
| 2023/08/01 | 3.900 | 3.970 | 3.370 | 3.520 | 220,364,740 | 813,145,890 |
| 2023/07/03 | 3.800 | 3.970 | 3.750 | 3.900 | 117,677,369 | 453,646,257 |
| 2023/06/01 | 3.790 | 4.080 | 3.600 | 3.800 | 164,374,727 | 627,500,520 |
| 2023/05/02 | 4.300 | 4.660 | 3.760 | 3.790 | 269,250,893 | 1,111,333,060 |
| 2023/04/03 | 4.120 | 4.440 | 4.020 | 4.230 | 200,249,781 | 841,549,704 |
| 2023/03/01 | 3.750 | 4.530 | 3.750 | 4.120 | 458,750,576 | 1,852,205,450 |
| 2023/02/01 | 4.100 | 4.350 | 3.730 | 3.740 | 291,036,214 | 1,158,324,131 |
| 2023/01/03 | 3.530 | 4.390 | 3.450 | 4.070 | 372,905,975 | 1,439,417,063 |
| 2022/12/01 | 3.700 | 3.880 | 3.320 | 3.510 | 323,003,476 | 1,163,620,022 |
| 2022/11/01 | 3.480 | 3.790 | 3.280 | 3.660 | 343,192,997 | 1,219,193,121 |
| 2022/10/03 | 3.000 | 3.620 | 2.850 | 3.440 | 266,860,542 | 861,292,399 |
| 2022/09/01 | 3.810 | 3.880 | 2.960 | 3.040 | 176,847,506 | 605,260,589 |
| 2022/08/01 | 4.170 | 4.460 | 3.770 | 3.830 | 279,565,708 | 1,134,337,860 |
| 2022/07/04 | 4.510 | 4.650 | 4.090 | 4.190 | 144,940,764 | 631,941,731 |
| 2022/06/01 | 4.500 | 4.680 | 3.860 | 4.490 | 297,346,893 | 1,303,122,758 |
| 2022/05/03 | 4.200 | 4.640 | 3.870 | 4.520 | 177,148,358 | 763,066,552 |
| 2022/04/01 | 4.370 | 4.490 | 3.710 | 4.300 | 164,061,045 | 691,927,457 |
| 2022/03/01 | 4.850 | 4.950 | 3.510 | 4.350 | 313,571,201 | 1,384,416,852 |
| 2022/02/04 | 4.380 | 4.890 | 4.380 | 4.840 | 218,435,589 | 1,009,718,510 |
| 2022/01/03 | 5.400 | 5.720 | 4.300 | 4.380 | 360,837,490 | 1,786,145,575 |
| 2021/12/01 | 5.140 | 5.630 | 5.000 | 5.390 | 239,058,164 | 1,264,617,687 |
| 2021/11/01 | 4.990 | 5.680 | 4.890 | 5.140 | 449,052,263 | 2,323,845,461 |
| 2021/10/04 | 4.920 | 5.110 | 4.670 | 4.960 | 297,139,085 | 1,460,438,602 |
| 2021/09/01 | 6.520 | 6.520 | 4.770 | 4.920 | 443,824,569 | 2,522,033,113 |
| 2021/08/02 | 5.900 | 6.820 | 5.140 | 6.520 | 1,194,061,010 | 7,277,801,855 |
| 2021/07/02 | 5.150 | 5.920 | 4.760 | 5.820 | 708,742,497 | 3,836,068,765 |
| 2021/06/01 | 5.420 | 5.870 | 4.900 | 5.140 | 459,972,529 | 2,452,803,510 |
| 2021/05/03 | 5.000 | 5.450 | 4.720 | 5.390 | 325,739,029 | 1,674,298,609 |
| 2021/04/01 | 5.200 | 5.540 | 5.000 | 5.000 | 268,268,631 | 1,390,972,851 |
| 2021/03/01 | 5.330 | 5.810 | 4.580 | 5.210 | 663,750,754 | 3,473,075,820 |
| 2021/02/01 | 5.830 | 6.360 | 5.220 | 5.250 | 654,084,979 | 3,705,391,406 |
| 2021/01/04 | 5.600 | 8.130 | 5.570 | 5.810 | 1,759,184,307 | 11,043,279,487 |
| 2020/12/01 | 4.750 | 5.470 | 4.190 | 5.410 | 570,176,176 | 2,825,222,952 |
| 2020/11/02 | 4.180 | 4.860 | 4.020 | 4.720 | 537,231,664 | 2,387,994,746 |
| 2020/10/05 | 4.440 | 4.700 | 3.720 | 3.990 | 287,990,670 | 1,213,160,697 |
| 2020/09/01 | 4.860 | 5.070 | 4.150 | 4.410 | 345,906,515 | 1,598,952,865 |
| 2020/08/03 | 4.660 | 5.750 | 4.610 | 4.840 | 833,722,050 | 4,139,429,978 |
| 2020/07/02 | 3.540 | 5.130 | 3.520 | 4.610 | 1,066,882,256 | 4,480,905,475 |
| 2020/06/01 | 3.580 | 4.190 | 3.510 | 3.510 | 449,345,557 | 1,661,455,197 |
| 2020/05/04 | 3.000 | 3.660 | 2.890 | 3.530 | 300,434,611 | 982,421,177 |
| 2020/04/01 | 2.920 | 3.100 | 2.770 | 3.060 | 187,208,585 | 554,605,433 |
| 2020/03/02 | 3.390 | 3.560 | 2.630 | 2.990 | 450,677,648 | 1,416,254,508 |
| 2020/02/03 | 3.220 | 3.640 | 3.130 | 3.390 | 281,329,683 | 941,047,789 |
| 2020/01/02 | 3.510 | 3.880 | 3.240 | 3.260 | 292,488,677 | 1,015,666,930 |
| 2019/12/02 | 3.600 | 3.730 | 3.420 | 3.510 | 217,937,677 | 776,947,818 |
| 2019/11/01 | 3.730 | 3.830 | 3.450 | 3.570 | 193,907,436 | 706,792,604 |
| 2019/10/02 | 3.800 | 3.990 | 3.600 | 3.710 | 126,943,309 | 479,210,991 |
| 2019/09/02 | 4.100 | 4.390 | 3.790 | 3.850 | 144,640,197 | 583,261,594 |
| 2019/08/01 | 4.190 | 4.390 | 3.790 | 4.100 | 154,164,459 | 634,772,159 |
| 2019/07/02 | 4.310 | 4.620 | 4.140 | 4.230 | 154,275,316 | 667,240,741 |
| 2019/06/03 | 4.480 | 4.660 | 4.070 | 4.270 | 153,846,516 | 672,309,274 |
| 2019/05/02 | 4.630 | 4.650 | 4.200 | 4.450 | 271,297,972 | 1,216,093,159 |
| 2019/04/01 | 5.060 | 5.320 | 4.570 | 4.610 | 337,176,280 | 1,648,792,009 |
| 2019/03/01 | 5.590 | 5.600 | 4.850 | 5.010 | 273,439,348 | 1,438,974,568 |
| 2019/02/01 | 5.220 | 5.640 | 5.120 | 5.570 | 171,430,401 | 923,581,285 |
| 2019/01/02 | 4.930 | 5.280 | 4.660 | 5.210 | 240,576,204 | 1,207,692,544 |
| 2018/12/03 | 5.540 | 5.610 | 4.500 | 4.920 | 319,104,549 | 1,640,995,143 |
| 2018/11/01 | 5.230 | 5.970 | 5.000 | 5.490 | 248,570,942 | 1,347,875,932 |