日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.170 | 3.500 | 3.130 | 3.400 | 226,369,487 | 747,019,307 |
| 2026/03/02 | 3.240 | 3.360 | 2.820 | 3.140 | 492,142,830 | 1,545,328,486 |
| 2026/02/02 | 3.290 | 3.380 | 3.190 | 3.290 | 330,870,918 | 1,087,738,142 |
| 2026/01/05 | 3.150 | 3.450 | 3.140 | 3.320 | 523,987,997 | 1,710,820,810 |
| 2025/12/01 | 3.500 | 3.610 | 3.110 | 3.150 | 560,149,233 | 1,872,298,811 |
| 2025/11/03 | 3.410 | 3.660 | 3.260 | 3.510 | 462,399,907 | 1,599,903,678 |
| 2025/10/09 | 3.260 | 3.430 | 3.140 | 3.400 | 327,019,809 | 1,081,618,018 |
| 2025/09/01 | 3.300 | 3.510 | 3.120 | 3.250 | 500,209,398 | 1,648,189,966 |
| 2025/08/01 | 3.630 | 3.750 | 3.240 | 3.330 | 642,885,836 | 2,242,064,353 |
| 2025/07/01 | 3.230 | 3.740 | 3.230 | 3.640 | 652,416,001 | 2,257,359,363 |
| 2025/06/03 | 3.190 | 3.380 | 3.030 | 3.230 | 395,069,686 | 1,267,186,017 |
| 2025/05/06 | 2.920 | 3.260 | 2.920 | 3.210 | 381,719,378 | 1,174,741,385 |
| 2025/04/01 | 3.100 | 3.270 | 2.710 | 2.900 | 446,476,385 | 1,337,196,773 |
| 2025/03/03 | 3.150 | 3.270 | 3.050 | 3.090 | 394,130,132 | 1,237,568,614 |
| 2025/02/05 | 3.120 | 3.360 | 3.090 | 3.160 | 327,247,103 | 1,041,463,905 |
| 2025/01/02 | 3.520 | 3.570 | 3.090 | 3.090 | 322,833,850 | 1,071,001,297 |
| 2024/12/02 | 3.880 | 4.170 | 3.520 | 3.520 | 563,319,910 | 2,125,124,360 |
| 2024/11/01 | 3.720 | 4.200 | 3.610 | 3.870 | 651,103,678 | 2,506,749,160 |
| 2024/10/08 | 4.320 | 4.320 | 3.370 | 3.750 | 652,180,266 | 2,569,590,248 |
| 2024/09/02 | 3.200 | 3.750 | 2.770 | 3.650 | 374,248,622 | 1,250,926,019 |
| 2024/08/01 | 3.090 | 3.710 | 3.070 | 3.220 | 746,952,391 | 2,444,401,699 |
| 2024/07/01 | 3.070 | 3.190 | 2.910 | 3.120 | 242,615,820 | 745,437,106 |
| 2024/06/03 | 3.430 | 3.430 | 3.020 | 3.090 | 232,800,995 | 754,857,226 |
| 2024/05/06 | 3.740 | 3.830 | 3.360 | 3.420 | 274,200,773 | 983,695,273 |
| 2024/04/01 | 3.590 | 3.750 | 3.150 | 3.700 | 263,171,354 | 933,600,378 |
| 2024/03/01 | 3.580 | 3.740 | 3.450 | 3.580 | 249,822,583 | 896,238,516 |
| 2024/02/01 | 3.470 | 3.780 | 2.860 | 3.570 | 294,722,351 | 1,007,950,440 |
| 2024/01/02 | 4.200 | 4.350 | 3.460 | 3.480 | 276,286,088 | 1,069,917,875 |
| 2023/12/01 | 4.420 | 4.540 | 4.080 | 4.220 | 362,807,873 | 1,565,515,971 |
| 2023/11/01 | 4.340 | 4.600 | 4.290 | 4.420 | 468,082,114 | 2,065,412,328 |
| 2023/10/09 | 4.160 | 4.470 | 3.910 | 4.380 | 393,019,496 | 1,662,472,468 |
| 2023/09/01 | 4.110 | 4.240 | 3.960 | 4.170 | 271,722,057 | 1,119,494,874 |
| 2023/08/01 | 4.110 | 4.210 | 3.920 | 4.110 | 274,599,931 | 1,122,427,217 |
| 2023/07/03 | 4.030 | 4.120 | 3.970 | 4.110 | 154,742,621 | 627,868,184 |
| 2023/06/01 | 4.180 | 4.240 | 3.910 | 4.030 | 184,516,104 | 754,670,865 |
| 2023/05/04 | 4.170 | 4.320 | 4.080 | 4.160 | 248,906,847 | 1,041,052,887 |
| 2023/04/03 | 4.160 | 4.400 | 3.980 | 4.190 | 288,796,055 | 1,207,889,500 |
| 2023/03/01 | 4.520 | 4.540 | 4.090 | 4.180 | 323,999,790 | 1,403,729,090 |
| 2023/02/01 | 4.380 | 4.590 | 4.330 | 4.540 | 460,585,979 | 2,054,213,466 |
| 2023/01/03 | 4.300 | 4.420 | 4.120 | 4.370 | 319,606,689 | 1,375,107,779 |
| 2022/12/01 | 4.560 | 5.470 | 4.150 | 4.240 | 1,423,686,676 | 6,556,077,142 |
| 2022/11/01 | 4.070 | 4.670 | 4.020 | 4.540 | 1,158,873,261 | 5,012,126,853 |
| 2022/10/10 | 3.900 | 4.260 | 3.650 | 4.050 | 436,023,621 | 1,728,833,657 |
| 2022/09/01 | 4.380 | 4.620 | 3.790 | 3.860 | 669,295,024 | 2,785,940,537 |
| 2022/08/01 | 5.660 | 5.930 | 4.410 | 4.430 | 1,708,829,295 | 8,727,845,624 |
| 2022/07/01 | 3.870 | 6.030 | 3.820 | 5.540 | 1,373,811,510 | 6,614,902,420 |
| 2022/06/01 | 3.610 | 4.130 | 3.500 | 3.860 | 381,337,781 | 1,439,550,123 |
| 2022/05/05 | 3.570 | 3.720 | 3.460 | 3.620 | 219,407,178 | 788,220,286 |
| 2022/04/01 | 4.550 | 4.700 | 3.290 | 3.570 | 428,886,267 | 1,727,339,440 |
| 2022/03/01 | 4.270 | 4.780 | 3.890 | 4.610 | 760,259,732 | 3,335,639,574 |
| 2022/02/07 | 4.350 | 4.550 | 4.160 | 4.270 | 279,951,641 | 1,212,890,484 |
| 2022/01/04 | 4.820 | 5.290 | 4.150 | 4.290 | 750,737,279 | 3,481,544,131 |
| 2021/12/01 | 4.310 | 4.910 | 4.140 | 4.800 | 561,370,940 | 2,548,624,067 |
| 2021/11/01 | 4.090 | 4.460 | 4.010 | 4.350 | 241,859,592 | 1,022,461,425 |
| 2021/10/08 | 4.230 | 4.550 | 3.990 | 4.090 | 191,216,448 | 805,977,328 |
| 2021/09/01 | 4.200 | 4.600 | 4.140 | 4.190 | 312,505,604 | 1,338,305,249 |
| 2021/08/02 | 4.170 | 4.500 | 4.150 | 4.200 | 246,096,058 | 1,047,138,726 |
| 2021/07/01 | 4.380 | 4.580 | 4.010 | 4.210 | 289,983,382 | 1,245,478,625 |
| 2021/06/01 | 4.700 | 4.770 | 4.240 | 4.410 | 224,559,197 | 1,017,253,162 |
| 2021/05/06 | 4.730 | 5.060 | 4.470 | 4.700 | 495,390,967 | 2,348,153,183 |
| 2021/04/01 | 4.150 | 4.790 | 4.080 | 4.760 | 471,460,007 | 2,095,639,731 |
| 2021/03/01 | 4.220 | 4.470 | 4.050 | 4.180 | 246,549,159 | 1,042,902,942 |
| 2021/02/01 | 4.080 | 4.460 | 3.800 | 4.210 | 179,928,778 | 744,455,318 |
| 2021/01/04 | 4.740 | 4.830 | 4.000 | 4.070 | 278,582,495 | 1,228,548,802 |
| 2020/12/01 | 5.050 | 5.370 | 4.550 | 4.730 | 474,641,795 | 2,337,610,840 |
| 2020/11/02 | 6.140 | 6.260 | 5.050 | 5.070 | 697,846,578 | 3,928,876,234 |
| 2020/10/09 | 5.270 | 6.500 | 5.260 | 6.000 | 907,776,032 | 5,226,520,504 |
| 2020/09/01 | 4.770 | 7.050 | 4.700 | 5.200 | 1,930,070,406 | 10,480,282,304 |
| 2020/08/03 | 4.900 | 5.200 | 4.280 | 4.810 | 825,534,994 | 3,960,504,133 |
| 2020/07/01 | 4.100 | 4.620 | 4.030 | 4.540 | 638,667,849 | 2,760,641,777 |
| 2020/06/01 | 3.880 | 4.210 | 3.800 | 4.100 | 191,887,728 | 767,071,192 |
| 2020/05/06 | 4.070 | 4.170 | 3.840 | 3.870 | 115,185,388 | 459,301,734 |
| 2020/04/01 | 4.050 | 4.720 | 3.920 | 4.100 | 396,640,859 | 1,664,900,005 |
| 2020/03/02 | 4.850 | 5.520 | 3.910 | 4.070 | 907,131,955 | 4,161,467,843 |
| 2020/02/03 | 3.780 | 5.130 | 3.780 | 4.810 | 965,137,039 | 4,222,474,545 |
| 2020/01/02 | 4.250 | 4.550 | 4.070 | 4.190 | 295,577,760 | 1,260,639,146 |
| 2019/12/02 | 3.990 | 4.500 | 3.870 | 4.220 | 313,941,200 | 1,301,286,274 |
| 2019/11/01 | 3.880 | 4.160 | 3.800 | 3.980 | 171,925,469 | 679,965,229 |
| 2019/10/08 | 4.020 | 4.390 | 3.870 | 3.880 | 224,606,610 | 907,410,704 |
| 2019/09/02 | 4.210 | 5.030 | 3.990 | 4.010 | 679,191,639 | 2,927,315,964 |
| 2019/08/01 | 4.050 | 5.120 | 3.600 | 4.260 | 767,184,184 | 3,266,286,663 |
| 2019/07/01 | 4.670 | 4.740 | 3.940 | 4.090 | 524,500,597 | 2,286,822,602 |
| 2019/06/03 | 4.830 | 4.900 | 4.370 | 4.580 | 778,026,274 | 3,633,382,699 |
| 2019/05/06 | 5.630 | 6.530 | 4.820 | 4.880 | 1,241,245,516 | 6,783,406,744 |
| 2019/04/01 | 5.750 | 8.720 | 5.230 | 5.750 | 2,838,973,910 | 18,062,971,502 |
| 2019/03/01 | 3.670 | 5.230 | 3.530 | 5.230 | 821,229,105 | 3,625,726,498 |
| 2019/02/01 | 2.940 | 3.740 | 2.930 | 3.670 | 298,920,362 | 992,415,601 |
| 2019/01/02 | 3.180 | 3.350 | 2.910 | 2.920 | 246,134,577 | 760,555,842 |
| 2018/12/03 | 3.620 | 3.840 | 3.160 | 3.210 | 407,210,479 | 1,407,930,231 |
| 2018/11/01 | 3.220 | 3.910 | 3.210 | 3.520 | 648,423,247 | 2,246,786,550 |