日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.580 | 3.700 | 3.510 | 3.590 | 208,238,700 | 748,618,126 |
| 2026/03/02 | 3.650 | 3.660 | 3.220 | 3.540 | 790,255,177 | 2,779,722,585 |
| 2026/02/02 | 3.620 | 3.980 | 3.570 | 3.690 | 720,418,952 | 2,676,356,406 |
| 2026/01/05 | 3.540 | 3.860 | 3.530 | 3.630 | 994,000,513 | 3,618,161,867 |
| 2025/12/01 | 3.680 | 3.980 | 3.510 | 3.520 | 832,863,875 | 3,058,692,580 |
| 2025/11/03 | 3.830 | 3.990 | 3.570 | 3.690 | 975,648,127 | 3,678,193,438 |
| 2025/10/09 | 3.690 | 3.850 | 3.620 | 3.820 | 666,401,260 | 2,495,672,718 |
| 2025/09/01 | 3.940 | 4.020 | 3.600 | 3.690 | 979,842,272 | 3,735,648,662 |
| 2025/08/01 | 4.260 | 4.490 | 3.880 | 3.930 | 2,026,547,122 | 8,389,905,085 |
| 2025/07/01 | 3.690 | 4.390 | 3.680 | 4.280 | 2,081,738,366 | 8,347,770,847 |
| 2025/06/03 | 3.880 | 4.200 | 3.640 | 3.690 | 1,420,454,103 | 5,472,299,431 |
| 2025/05/06 | 3.390 | 4.050 | 3.380 | 3.990 | 1,633,989,621 | 6,049,846,571 |
| 2025/04/01 | 3.590 | 3.730 | 3.080 | 3.380 | 868,346,533 | 2,991,453,806 |
| 2025/03/03 | 3.490 | 3.810 | 3.420 | 3.580 | 969,961,103 | 3,467,610,943 |
| 2025/02/05 | 3.530 | 3.780 | 3.490 | 3.490 | 737,137,131 | 2,633,422,400 |
| 2025/01/02 | 3.790 | 4.080 | 3.470 | 3.480 | 862,467,206 | 3,195,440,998 |
| 2024/12/02 | 4.070 | 4.360 | 3.760 | 3.790 | 1,427,766,192 | 5,703,925,937 |
| 2024/11/01 | 4.090 | 4.620 | 3.870 | 4.060 | 1,863,527,888 | 7,752,276,014 |
| 2024/10/07 | 3.710 | 4.870 | 3.680 | 4.120 | 1,930,985,461 | 7,907,385,462 |
| 2024/09/02 | 3.270 | 4.110 | 3.070 | 4.070 | 784,203,691 | 2,846,659,398 |
| 2024/08/01 | 3.230 | 3.850 | 3.130 | 3.280 | 1,006,501,713 | 3,394,427,027 |
| 2024/07/01 | 3.040 | 3.250 | 3.020 | 3.250 | 528,113,832 | 1,658,277,432 |
| 2024/06/03 | 3.620 | 3.640 | 3.010 | 3.050 | 489,654,785 | 1,630,550,434 |
| 2024/05/06 | 3.890 | 3.980 | 3.530 | 3.620 | 508,658,194 | 1,910,011,518 |
| 2024/04/01 | 3.920 | 4.020 | 3.580 | 3.860 | 545,368,696 | 2,096,942,636 |
| 2024/03/01 | 3.960 | 4.200 | 3.830 | 3.910 | 929,123,579 | 3,693,266,226 |
| 2024/02/01 | 3.550 | 4.140 | 3.070 | 3.970 | 867,497,995 | 3,194,561,366 |
| 2024/01/02 | 4.230 | 4.390 | 3.580 | 3.590 | 646,102,953 | 2,550,491,406 |
| 2023/12/01 | 4.430 | 4.660 | 4.110 | 4.240 | 963,038,916 | 4,198,849,673 |
| 2023/11/01 | 4.540 | 4.940 | 4.360 | 4.440 | 1,262,829,553 | 5,771,131,057 |
| 2023/10/09 | 4.560 | 4.730 | 4.110 | 4.500 | 795,466,899 | 3,559,714,373 |
| 2023/09/01 | 4.420 | 4.630 | 4.280 | 4.590 | 817,875,256 | 3,664,081,146 |
| 2023/08/01 | 5.320 | 5.350 | 4.170 | 4.440 | 1,227,295,775 | 5,915,565,635 |
| 2023/07/03 | 5.420 | 5.440 | 5.050 | 5.320 | 560,979,095 | 2,977,396,546 |
| 2023/06/01 | 6.390 | 6.470 | 5.210 | 5.420 | 690,257,437 | 4,053,536,798 |
| 2023/05/04 | 5.760 | 6.590 | 5.590 | 6.380 | 1,171,566,634 | 7,123,125,134 |
| 2023/04/03 | 5.970 | 6.330 | 5.380 | 5.760 | 866,794,494 | 5,079,415,734 |
| 2023/03/01 | 6.570 | 6.680 | 5.710 | 5.970 | 1,008,181,968 | 6,283,494,115 |
| 2023/02/01 | 6.220 | 6.800 | 6.190 | 6.590 | 1,041,028,897 | 6,714,636,385 |
| 2023/01/03 | 5.720 | 6.270 | 5.660 | 6.240 | 762,570,673 | 4,554,453,344 |
| 2022/12/01 | 6.720 | 7.460 | 5.350 | 5.680 | 2,376,875,745 | 14,980,259,382 |
| 2022/11/01 | 7.060 | 7.570 | 6.300 | 6.640 | 2,584,448,343 | 17,813,310,204 |
| 2022/10/10 | 5.260 | 7.240 | 4.900 | 7.080 | 1,956,848,311 | 11,975,911,663 |
| 2022/09/01 | 5.590 | 5.990 | 4.870 | 5.260 | 975,668,561 | 5,295,441,114 |
| 2022/08/01 | 6.290 | 6.470 | 5.510 | 5.610 | 1,236,575,889 | 7,382,358,057 |
| 2022/07/01 | 7.600 | 7.950 | 6.250 | 6.300 | 1,892,442,219 | 13,294,406,588 |
| 2022/06/01 | 5.600 | 7.870 | 5.410 | 7.700 | 3,023,923,118 | 20,093,969,119 |
| 2022/05/05 | 5.670 | 6.650 | 5.360 | 5.620 | 2,291,229,440 | 13,346,411,488 |
| 2022/04/01 | 7.710 | 8.670 | 5.280 | 5.780 | 3,366,776,255 | 23,096,085,109 |
| 2022/03/01 | 6.580 | 9.500 | 5.510 | 7.940 | 7,222,816,346 | 53,322,441,674 |
| 2022/02/07 | 6.300 | 7.430 | 5.860 | 6.640 | 3,276,448,567 | 21,485,311,478 |
| 2022/01/04 | 8.240 | 9.900 | 6.130 | 6.170 | 5,889,820,269 | 44,821,532,247 |
| 2021/12/01 | 4.410 | 8.180 | 4.250 | 7.830 | 3,558,143,006 | 21,944,846,989 |
| 2021/11/01 | 4.100 | 4.440 | 3.960 | 4.420 | 546,804,713 | 2,312,983,935 |
| 2021/10/08 | 4.310 | 4.420 | 4.010 | 4.090 | 298,167,517 | 1,254,539,827 |
| 2021/09/01 | 4.460 | 4.870 | 4.260 | 4.290 | 989,225,439 | 4,421,837,712 |
| 2021/08/02 | 4.390 | 5.280 | 4.310 | 4.470 | 1,672,352,146 | 7,713,724,273 |
| 2021/07/01 | 4.230 | 4.600 | 4.160 | 4.350 | 1,235,576,837 | 5,356,225,588 |
| 2021/06/01 | 4.350 | 4.460 | 4.010 | 4.250 | 551,709,513 | 2,354,420,346 |
| 2021/05/06 | 4.500 | 4.850 | 4.150 | 4.350 | 1,125,430,509 | 5,022,233,646 |
| 2021/04/01 | 4.120 | 4.470 | 3.860 | 4.370 | 617,703,634 | 2,597,443,780 |
| 2021/03/01 | 4.080 | 4.320 | 3.940 | 4.110 | 572,178,756 | 2,353,085,134 |
| 2021/02/01 | 4.050 | 4.250 | 3.740 | 4.080 | 442,565,662 | 1,783,539,617 |
| 2021/01/04 | 4.580 | 4.830 | 4.010 | 4.070 | 838,629,832 | 3,666,908,940 |
| 2020/12/01 | 5.150 | 5.220 | 4.450 | 4.580 | 797,662,785 | 3,868,664,507 |
| 2020/11/02 | 5.550 | 5.590 | 5.110 | 5.130 | 741,631,421 | 3,964,019,945 |
| 2020/10/09 | 5.550 | 6.260 | 5.490 | 5.520 | 1,265,122,418 | 7,217,523,394 |
| 2020/09/01 | 5.680 | 7.040 | 5.420 | 5.430 | 3,055,381,696 | 18,003,836,643 |
| 2020/08/03 | 5.530 | 6.000 | 5.270 | 5.670 | 1,886,839,463 | 10,599,320,683 |
| 2020/07/01 | 5.510 | 6.320 | 5.210 | 5.540 | 2,570,819,007 | 14,512,273,294 |
| 2020/06/01 | 5.050 | 6.070 | 4.930 | 5.520 | 2,262,106,770 | 12,198,410,757 |
| 2020/05/06 | 5.780 | 6.300 | 4.800 | 5.090 | 1,995,571,928 | 10,960,678,814 |
| 2020/04/01 | 4.850 | 8.360 | 4.640 | 5.690 | 4,522,122,834 | 26,612,692,878 |
| 2020/03/02 | 4.630 | 5.730 | 4.110 | 4.920 | 2,646,967,861 | 12,831,176,706 |
| 2020/02/03 | 4.420 | 6.220 | 4.010 | 4.600 | 2,843,637,671 | 13,685,006,291 |
| 2020/01/02 | 3.530 | 4.150 | 3.480 | 4.020 | 603,103,594 | 2,288,778,139 |
| 2019/12/02 | 3.450 | 3.540 | 3.360 | 3.510 | 354,440,617 | 1,228,136,737 |
| 2019/11/01 | 3.410 | 3.730 | 3.330 | 3.480 | 400,654,351 | 1,397,282,049 |
| 2019/10/08 | 3.350 | 3.510 | 3.320 | 3.430 | 167,267,645 | 569,128,162 |
| 2019/09/02 | 3.360 | 3.510 | 3.340 | 3.340 | 226,217,367 | 766,311,330 |
| 2019/08/01 | 3.410 | 3.540 | 3.140 | 3.340 | 226,759,651 | 761,345,528 |
| 2019/07/01 | 3.500 | 3.510 | 3.230 | 3.410 | 191,302,604 | 652,820,136 |
| 2019/06/03 | 3.400 | 3.580 | 3.370 | 3.450 | 223,314,954 | 770,436,591 |
| 2019/05/06 | 3.370 | 3.450 | 3.240 | 3.410 | 262,658,029 | 884,500,912 |
| 2019/04/01 | 3.640 | 3.880 | 3.340 | 3.400 | 763,137,864 | 2,720,586,485 |
| 2019/03/01 | 3.410 | 3.690 | 3.360 | 3.620 | 823,242,176 | 2,897,812,459 |
| 2019/02/01 | 2.960 | 3.480 | 2.930 | 3.420 | 349,731,636 | 1,118,266,906 |
| 2019/01/02 | 3.060 | 3.230 | 2.920 | 2.950 | 185,087,251 | 562,665,243 |
| 2018/12/03 | 3.360 | 3.400 | 3.040 | 3.050 | 153,440,037 | 492,926,118 |
| 2018/11/01 | 3.240 | 3.530 | 3.220 | 3.310 | 306,464,778 | 1,018,995,386 |