日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.910 | 3.930 | 3.780 | 3.780 | 34,114,527 | 131,340,928 |
| 2026/03/02 | 4.120 | 4.240 | 3.780 | 3.870 | 360,894,429 | 1,444,479,952 |
| 2026/02/02 | 4.090 | 4.180 | 3.970 | 4.140 | 209,476,288 | 857,805,399 |
| 2026/01/05 | 4.270 | 4.410 | 4.020 | 4.090 | 345,058,538 | 1,448,383,213 |
| 2025/12/01 | 4.380 | 4.540 | 4.230 | 4.260 | 266,521,951 | 1,160,036,791 |
| 2025/11/03 | 4.540 | 4.830 | 4.370 | 4.400 | 327,147,556 | 1,483,614,166 |
| 2025/10/09 | 4.230 | 4.640 | 4.220 | 4.550 | 338,605,145 | 1,493,248,689 |
| 2025/09/01 | 4.450 | 4.520 | 4.200 | 4.230 | 249,622,738 | 1,085,858,910 |
| 2025/08/01 | 4.530 | 4.600 | 4.380 | 4.450 | 360,336,265 | 1,617,909,829 |
| 2025/07/01 | 4.780 | 5.120 | 4.480 | 4.530 | 287,948,936 | 1,361,278,594 |
| 2025/06/03 | 5.030 | 5.090 | 4.770 | 4.780 | 224,547,068 | 1,104,210,206 |
| 2025/05/06 | 4.570 | 5.130 | 4.520 | 5.030 | 258,512,464 | 1,244,091,233 |
| 2025/04/01 | 4.420 | 4.680 | 4.050 | 4.550 | 344,349,191 | 1,523,745,170 |
| 2025/03/03 | 3.950 | 4.530 | 3.890 | 4.400 | 324,944,515 | 1,362,329,879 |
| 2025/02/05 | 4.120 | 4.130 | 3.930 | 3.960 | 198,626,625 | 801,458,431 |
| 2025/01/02 | 4.220 | 4.310 | 3.830 | 4.110 | 248,254,928 | 1,022,189,666 |
| 2024/12/02 | 4.170 | 4.410 | 4.150 | 4.220 | 472,026,767 | 2,000,213,425 |
| 2024/11/01 | 4.000 | 4.360 | 3.960 | 4.160 | 442,482,659 | 1,823,028,555 |
| 2024/10/07 | 4.050 | 4.650 | 3.920 | 4.000 | 536,081,808 | 2,227,419,912 |
| 2024/09/02 | 3.800 | 4.240 | 3.560 | 4.230 | 313,465,778 | 1,240,540,816 |
| 2024/08/01 | 3.700 | 4.020 | 3.690 | 3.810 | 327,756,548 | 1,247,113,665 |
| 2024/07/01 | 3.540 | 3.770 | 3.510 | 3.720 | 223,677,215 | 813,066,676 |
| 2024/06/03 | 3.630 | 3.690 | 3.420 | 3.540 | 209,071,852 | 746,386,511 |
| 2024/05/06 | 3.750 | 3.940 | 3.600 | 3.630 | 278,965,965 | 1,040,543,049 |
| 2024/04/01 | 3.760 | 3.980 | 3.690 | 3.740 | 345,190,513 | 1,309,135,020 |
| 2024/03/01 | 3.650 | 3.780 | 3.600 | 3.740 | 211,124,877 | 779,578,608 |
| 2024/02/01 | 3.580 | 3.820 | 3.140 | 3.640 | 290,110,659 | 1,028,442,286 |
| 2024/01/02 | 3.680 | 3.890 | 3.340 | 3.610 | 239,195,641 | 868,280,176 |
| 2023/12/01 | 3.480 | 3.810 | 3.470 | 3.680 | 255,878,989 | 923,723,150 |
| 2023/11/01 | 3.580 | 3.580 | 3.400 | 3.480 | 206,185,628 | 723,711,554 |
| 2023/10/09 | 3.580 | 3.590 | 3.270 | 3.570 | 162,595,301 | 569,490,041 |
| 2023/09/01 | 3.480 | 3.730 | 3.430 | 3.600 | 271,651,032 | 967,077,673 |
| 2023/08/01 | 3.860 | 3.990 | 3.420 | 3.470 | 284,128,256 | 1,047,012,623 |
| 2023/07/03 | 3.700 | 3.880 | 3.590 | 3.860 | 249,998,543 | 939,369,525 |
| 2023/06/01 | 3.510 | 3.790 | 3.350 | 3.670 | 291,285,589 | 1,042,802,408 |
| 2023/05/04 | 3.660 | 4.120 | 3.420 | 3.530 | 621,496,796 | 2,288,661,951 |
| 2023/04/03 | 3.130 | 3.410 | 3.130 | 3.410 | 147,762,246 | 483,182,544 |
| 2023/03/01 | 3.150 | 3.350 | 3.110 | 3.140 | 186,985,443 | 596,016,099 |
| 2023/02/01 | 3.020 | 3.190 | 3.000 | 3.150 | 155,216,405 | 479,618,691 |
| 2023/01/03 | 2.960 | 3.030 | 2.830 | 3.020 | 103,133,900 | 305,276,344 |
| 2022/12/01 | 2.940 | 3.140 | 2.860 | 2.960 | 220,182,527 | 655,043,017 |
| 2022/11/01 | 2.650 | 2.920 | 2.640 | 2.900 | 180,662,179 | 501,789,202 |
| 2022/10/10 | 2.880 | 2.920 | 2.640 | 2.660 | 113,982,758 | 316,302,153 |
| 2022/09/01 | 3.000 | 3.100 | 2.850 | 2.880 | 154,518,033 | 456,987,082 |
| 2022/08/01 | 3.080 | 3.090 | 2.940 | 3.000 | 149,514,344 | 452,654,676 |
| 2022/07/01 | 3.120 | 3.500 | 3.050 | 3.090 | 409,945,118 | 1,307,724,926 |
| 2022/06/01 | 3.120 | 3.190 | 3.030 | 3.120 | 147,670,490 | 459,993,576 |
| 2022/05/05 | 3.040 | 3.140 | 2.930 | 3.130 | 183,945,851 | 562,874,304 |
| 2022/04/01 | 3.290 | 3.440 | 2.950 | 3.060 | 270,652,177 | 862,027,183 |
| 2022/03/01 | 3.250 | 3.380 | 3.060 | 3.290 | 229,538,642 | 744,852,893 |
| 2022/02/07 | 3.170 | 3.380 | 3.170 | 3.250 | 166,960,679 | 541,370,001 |
| 2022/01/04 | 3.260 | 3.340 | 3.110 | 3.150 | 140,823,259 | 452,746,777 |
| 2021/12/01 | 3.130 | 3.320 | 3.130 | 3.270 | 157,309,110 | 505,355,515 |
| 2021/11/01 | 3.120 | 3.190 | 3.060 | 3.130 | 113,764,840 | 355,515,125 |
| 2021/10/08 | 3.400 | 3.460 | 3.090 | 3.150 | 101,859,199 | 333,588,876 |
| 2021/09/01 | 3.300 | 3.620 | 3.260 | 3.370 | 309,241,730 | 1,047,556,360 |
| 2021/08/02 | 3.060 | 3.310 | 3.020 | 3.290 | 139,801,861 | 443,171,899 |
| 2021/07/01 | 3.250 | 3.270 | 3.020 | 3.080 | 102,210,319 | 322,473,556 |
| 2021/06/01 | 3.370 | 3.420 | 3.230 | 3.250 | 123,476,659 | 409,633,816 |
| 2021/05/06 | 3.410 | 3.570 | 3.360 | 3.370 | 156,285,287 | 535,667,821 |
| 2021/04/01 | 3.330 | 3.430 | 3.240 | 3.410 | 134,697,747 | 451,574,196 |
| 2021/03/01 | 3.260 | 3.470 | 3.210 | 3.370 | 185,016,099 | 615,641,069 |
| 2021/02/01 | 3.090 | 3.320 | 2.970 | 3.260 | 87,427,934 | 276,272,271 |
| 2021/01/04 | 3.390 | 3.540 | 3.070 | 3.090 | 168,767,653 | 552,292,144 |
| 2020/12/01 | 3.550 | 3.620 | 3.210 | 3.390 | 174,924,605 | 602,177,952 |
| 2020/11/02 | 3.420 | 3.580 | 3.390 | 3.560 | 119,948,226 | 418,319,438 |
| 2020/10/09 | 3.470 | 3.560 | 3.390 | 3.400 | 60,326,379 | 208,427,639 |
| 2020/09/01 | 3.650 | 3.660 | 3.430 | 3.450 | 122,243,560 | 433,659,029 |
| 2020/08/03 | 3.730 | 3.810 | 3.650 | 3.650 | 193,379,238 | 717,436,972 |
| 2020/07/01 | 3.540 | 4.000 | 3.530 | 3.720 | 452,756,230 | 1,674,066,160 |
| 2020/06/01 | 3.610 | 3.690 | 3.530 | 3.540 | 107,585,886 | 386,502,295 |
| 2020/05/06 | 3.870 | 3.900 | 3.580 | 3.600 | 131,075,369 | 489,894,191 |
| 2020/04/01 | 3.760 | 4.040 | 3.710 | 3.920 | 257,575,819 | 993,598,721 |
| 2020/03/02 | 3.850 | 4.360 | 3.660 | 3.770 | 507,876,243 | 1,985,796,110 |
| 2020/02/03 | 3.830 | 4.140 | 3.700 | 3.830 | 451,008,467 | 1,747,657,809 |
| 2020/01/02 | 4.430 | 4.590 | 4.230 | 4.260 | 312,534,237 | 1,368,118,622 |
| 2019/12/02 | 4.140 | 4.460 | 4.100 | 4.400 | 294,743,533 | 1,260,028,603 |
| 2019/11/01 | 4.160 | 4.350 | 4.040 | 4.140 | 206,362,144 | 861,046,045 |
| 2019/10/08 | 4.080 | 4.320 | 4.070 | 4.180 | 175,163,707 | 729,118,930 |
| 2019/09/02 | 4.280 | 4.620 | 4.080 | 4.090 | 341,182,687 | 1,455,997,116 |
| 2019/08/01 | 4.580 | 4.600 | 4.080 | 4.280 | 320,268,451 | 1,404,377,157 |
| 2019/07/01 | 5.350 | 5.590 | 4.590 | 4.600 | 533,858,329 | 2,686,642,040 |
| 2019/06/03 | 6.060 | 6.190 | 5.120 | 5.250 | 687,702,192 | 3,888,955,895 |
| 2019/05/06 | 5.200 | 6.230 | 4.970 | 6.060 | 1,519,876,716 | 8,534,107,760 |
| 2019/04/01 | 6.480 | 6.700 | 4.830 | 5.370 | 1,273,981,248 | 7,446,420,394 |
| 2019/03/01 | 4.680 | 7.240 | 4.680 | 6.550 | 2,871,347,854 | 16,617,925,705 |
| 2019/02/01 | 3.820 | 5.350 | 3.800 | 4.700 | 819,032,703 | 3,618,076,965 |
| 2019/01/02 | 3.670 | 4.490 | 3.430 | 3.800 | 643,702,242 | 2,476,644,376 |
| 2018/12/03 | 3.990 | 4.160 | 3.640 | 3.670 | 465,467,535 | 1,799,032,022 |
| 2018/11/01 | 3.390 | 4.950 | 3.370 | 3.900 | 1,173,777,752 | 4,580,667,677 |