日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.990 | 4.090 | 3.840 | 3.900 | 249,167,221 | 985,456,359 |
| 2026/03/02 | 4.370 | 4.420 | 3.440 | 3.930 | 1,600,715,667 | 6,466,891,294 |
| 2026/02/02 | 3.820 | 4.660 | 3.640 | 4.400 | 1,183,084,971 | 4,886,140,930 |
| 2026/01/05 | 3.420 | 4.580 | 3.410 | 3.820 | 2,425,666,630 | 9,235,725,693 |
| 2025/12/01 | 3.950 | 4.010 | 3.390 | 3.410 | 867,857,310 | 3,202,393,473 |
| 2025/11/03 | 3.600 | 4.280 | 3.530 | 3.960 | 1,511,487,739 | 5,807,891,637 |
| 2025/10/09 | 3.410 | 3.630 | 3.200 | 3.610 | 647,013,966 | 2,240,285,857 |
| 2025/09/01 | 3.850 | 3.940 | 3.360 | 3.380 | 908,203,933 | 3,299,050,786 |
| 2025/08/01 | 4.540 | 4.780 | 3.700 | 3.860 | 2,122,189,962 | 8,955,641,639 |
| 2025/07/01 | 3.150 | 4.830 | 3.150 | 4.690 | 2,729,135,142 | 10,793,729,486 |
| 2025/06/03 | 3.160 | 3.560 | 3.010 | 3.140 | 1,123,750,175 | 3,615,666,188 |
| 2025/05/06 | 2.960 | 3.470 | 2.870 | 3.210 | 1,522,979,037 | 4,763,116,938 |
| 2025/04/01 | 2.590 | 3.380 | 2.140 | 2.860 | 1,240,751,699 | 3,402,761,534 |
| 2025/03/03 | 2.710 | 2.940 | 2.550 | 2.590 | 673,357,921 | 1,816,382,991 |
| 2025/02/05 | 2.530 | 3.170 | 2.510 | 2.710 | 855,416,290 | 2,335,286,471 |
| 2025/01/02 | 2.770 | 2.830 | 2.430 | 2.500 | 603,894,887 | 1,589,753,290 |
| 2024/12/02 | 3.210 | 3.880 | 2.780 | 2.780 | 1,361,366,872 | 4,305,322,732 |
| 2024/11/01 | 2.950 | 3.620 | 2.810 | 3.190 | 1,324,701,814 | 4,162,875,450 |
| 2024/10/08 | 3.420 | 3.420 | 2.640 | 2.970 | 1,213,596,145 | 3,777,318,001 |
| 2024/09/02 | 2.260 | 2.900 | 2.120 | 2.880 | 541,235,973 | 1,374,739,371 |
| 2024/08/01 | 2.230 | 2.960 | 2.130 | 2.260 | 1,122,037,619 | 2,687,280,097 |
| 2024/07/01 | 2.090 | 2.240 | 2.030 | 2.230 | 332,920,189 | 714,946,105 |
| 2024/06/03 | 2.400 | 2.410 | 2.040 | 2.080 | 264,480,915 | 590,453,642 |
| 2024/05/06 | 2.600 | 3.030 | 2.380 | 2.400 | 714,367,675 | 1,859,141,874 |
| 2024/04/01 | 2.690 | 2.720 | 2.250 | 2.570 | 472,353,408 | 1,208,043,840 |
| 2024/03/01 | 2.630 | 3.010 | 2.450 | 2.700 | 702,840,024 | 1,895,910,964 |
| 2024/02/01 | 2.600 | 2.780 | 2.080 | 2.630 | 397,020,027 | 1,001,483,018 |
| 2024/01/02 | 3.220 | 3.280 | 2.600 | 2.610 | 342,674,193 | 1,003,178,700 |
| 2023/12/01 | 3.550 | 3.620 | 3.130 | 3.210 | 434,436,241 | 1,467,308,403 |
| 2023/11/01 | 3.480 | 3.930 | 3.380 | 3.550 | 816,615,893 | 2,927,567,976 |
| 2023/10/09 | 3.380 | 3.550 | 3.180 | 3.490 | 545,426,188 | 1,854,449,039 |
| 2023/09/01 | 3.270 | 3.470 | 3.140 | 3.390 | 497,284,155 | 1,649,740,184 |
| 2023/08/01 | 3.320 | 3.370 | 3.090 | 3.270 | 341,897,373 | 1,115,440,179 |
| 2023/07/03 | 3.230 | 3.340 | 3.150 | 3.320 | 204,503,107 | 666,680,128 |
| 2023/06/01 | 3.280 | 3.430 | 3.140 | 3.230 | 232,352,609 | 759,793,031 |
| 2023/05/04 | 3.380 | 3.450 | 3.230 | 3.290 | 261,367,287 | 872,313,320 |
| 2023/04/03 | 3.360 | 3.410 | 3.140 | 3.400 | 257,838,475 | 857,957,525 |
| 2023/03/01 | 3.630 | 3.640 | 3.270 | 3.380 | 348,905,226 | 1,214,190,186 |
| 2023/02/01 | 3.540 | 3.840 | 3.490 | 3.610 | 567,024,685 | 2,052,629,359 |
| 2023/01/03 | 3.550 | 3.650 | 3.360 | 3.530 | 288,389,274 | 1,015,851,217 |
| 2022/12/01 | 3.510 | 4.280 | 3.360 | 3.550 | 1,395,372,044 | 5,127,992,261 |
| 2022/11/01 | 3.180 | 4.010 | 3.150 | 3.460 | 1,146,948,564 | 3,956,972,545 |
| 2022/10/10 | 3.090 | 3.300 | 2.960 | 3.170 | 346,442,129 | 1,084,363,863 |
| 2022/09/01 | 3.250 | 3.360 | 2.960 | 3.090 | 259,157,624 | 820,233,879 |
| 2022/08/01 | 3.440 | 3.440 | 3.170 | 3.260 | 355,168,817 | 1,181,824,238 |
| 2022/07/01 | 3.490 | 3.600 | 3.260 | 3.440 | 428,049,704 | 1,475,701,354 |
| 2022/06/01 | 3.300 | 3.610 | 3.250 | 3.470 | 558,541,780 | 1,903,231,115 |
| 2022/05/05 | 3.200 | 3.640 | 3.150 | 3.310 | 622,532,508 | 2,069,920,589 |
| 2022/04/01 | 4.180 | 4.450 | 2.960 | 3.230 | 792,047,477 | 2,934,535,902 |
| 2022/03/01 | 3.560 | 5.500 | 3.250 | 4.250 | 2,151,040,958 | 8,905,309,566 |
| 2022/02/07 | 3.500 | 3.730 | 3.220 | 3.580 | 586,987,219 | 2,058,857,670 |
| 2022/01/04 | 4.800 | 5.000 | 3.830 | 3.910 | 1,291,043,380 | 5,661,225,221 |
| 2021/12/01 | 4.480 | 4.880 | 4.160 | 4.740 | 1,146,988,928 | 5,236,004,456 |
| 2021/11/01 | 4.080 | 4.740 | 3.800 | 4.440 | 770,765,031 | 3,287,312,857 |
| 2021/10/08 | 4.050 | 4.400 | 3.970 | 4.100 | 310,104,982 | 1,280,733,575 |
| 2021/09/01 | 3.840 | 4.540 | 3.800 | 4.020 | 488,644,362 | 1,979,009,666 |
| 2021/08/02 | 3.820 | 4.270 | 3.790 | 3.830 | 442,128,402 | 1,736,459,298 |
| 2021/07/01 | 3.800 | 3.980 | 3.650 | 3.840 | 390,331,745 | 1,490,091,436 |
| 2021/06/01 | 4.070 | 4.120 | 3.720 | 3.820 | 225,203,755 | 885,613,766 |
| 2021/05/06 | 4.040 | 4.250 | 3.840 | 4.070 | 316,838,667 | 1,283,196,601 |
| 2021/04/01 | 3.840 | 4.140 | 3.650 | 4.040 | 290,856,089 | 1,139,428,728 |
| 2021/03/01 | 3.930 | 4.170 | 3.750 | 3.810 | 200,935,479 | 786,662,400 |
| 2021/02/01 | 3.750 | 4.130 | 3.590 | 3.930 | 141,624,651 | 545,254,906 |
| 2021/01/04 | 4.200 | 4.210 | 3.760 | 3.790 | 228,842,098 | 913,079,971 |
| 2020/12/01 | 4.660 | 4.890 | 4.110 | 4.210 | 271,274,530 | 1,211,918,962 |
| 2020/11/02 | 5.030 | 5.080 | 4.620 | 4.690 | 310,365,946 | 1,506,826,667 |
| 2020/10/09 | 5.480 | 5.910 | 5.010 | 5.040 | 751,260,513 | 4,026,756,349 |
| 2020/09/01 | 4.800 | 6.140 | 4.750 | 5.380 | 1,601,239,156 | 8,434,527,254 |
| 2020/08/03 | 4.970 | 5.110 | 4.430 | 4.790 | 555,852,801 | 2,681,989,764 |
| 2020/07/01 | 3.990 | 5.490 | 3.900 | 4.930 | 1,098,447,373 | 5,028,142,849 |
| 2020/06/01 | 3.730 | 4.350 | 3.730 | 3.970 | 311,064,685 | 1,227,150,182 |
| 2020/05/06 | 4.040 | 4.180 | 3.720 | 3.730 | 175,896,169 | 689,073,242 |
| 2020/04/01 | 4.360 | 4.880 | 3.880 | 4.090 | 509,242,162 | 2,191,014,402 |
| 2020/03/02 | 5.090 | 5.250 | 3.940 | 4.360 | 817,760,906 | 3,810,765,821 |
| 2020/02/03 | 4.750 | 5.980 | 4.640 | 5.020 | 1,136,526,517 | 5,793,443,920 |
| 2020/01/02 | 5.180 | 5.590 | 4.980 | 5.150 | 548,342,455 | 2,865,089,327 |
| 2019/12/02 | 6.160 | 6.390 | 4.750 | 5.160 | 534,830,611 | 3,003,073,880 |
| 2019/11/01 | 6.410 | 6.930 | 5.540 | 6.180 | 439,586,881 | 2,754,011,809 |
| 2019/10/08 | 6.170 | 7.260 | 5.760 | 6.360 | 610,641,530 | 3,900,472,772 |
| 2019/09/02 | 5.370 | 6.760 | 5.350 | 6.160 | 814,742,009 | 4,815,125,273 |
| 2019/08/01 | 5.250 | 5.770 | 4.570 | 5.390 | 601,230,677 | 3,153,454,900 |
| 2019/07/01 | 5.700 | 6.190 | 4.730 | 5.250 | 794,274,452 | 4,342,695,566 |
| 2019/06/03 | 4.830 | 6.090 | 4.220 | 5.530 | 780,165,176 | 4,031,503,546 |
| 2019/05/06 | 5.980 | 6.070 | 4.720 | 4.820 | 951,489,870 | 5,135,666,573 |
| 2019/04/01 | 5.930 | 8.780 | 5.550 | 6.280 | 2,735,628,930 | 18,150,897,950 |
| 2019/03/01 | 4.000 | 5.780 | 3.920 | 5.780 | 787,532,299 | 3,835,282,296 |
| 2019/02/01 | 3.330 | 4.030 | 3.310 | 3.990 | 355,890,673 | 1,304,339,316 |
| 2019/01/02 | 3.880 | 4.000 | 3.210 | 3.260 | 208,935,607 | 749,556,490 |
| 2018/12/03 | 4.360 | 4.520 | 3.800 | 3.860 | 136,937,768 | 566,237,670 |
| 2018/11/01 | 4.150 | 4.750 | 4.110 | 4.280 | 246,330,410 | 1,064,763,197 |