日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.880 | 3.910 | 3.790 | 3.810 | 26,612,972 | 102,393,409 |
| 2026/03/02 | 4.030 | 4.050 | 3.700 | 3.860 | 332,105,720 | 1,298,533,365 |
| 2026/02/02 | 3.990 | 4.050 | 3.890 | 4.050 | 167,627,941 | 669,673,624 |
| 2026/01/05 | 3.890 | 4.020 | 3.880 | 3.980 | 216,071,795 | 851,863,051 |
| 2025/12/01 | 4.000 | 4.080 | 3.820 | 3.880 | 207,618,874 | 819,056,457 |
| 2025/11/03 | 4.070 | 4.260 | 3.980 | 4.000 | 289,650,276 | 1,181,049,000 |
| 2025/10/09 | 3.950 | 4.250 | 3.940 | 4.070 | 360,098,657 | 1,459,299,807 |
| 2025/09/01 | 4.160 | 4.170 | 3.930 | 3.950 | 260,128,794 | 1,054,171,937 |
| 2025/08/01 | 4.270 | 4.370 | 4.130 | 4.160 | 288,777,844 | 1,222,252,224 |
| 2025/07/01 | 4.230 | 4.480 | 4.230 | 4.270 | 343,222,324 | 1,476,714,049 |
| 2025/06/03 | 4.540 | 4.590 | 4.230 | 4.240 | 278,130,564 | 1,223,774,481 |
| 2025/05/06 | 4.430 | 4.570 | 4.380 | 4.550 | 267,081,522 | 1,197,192,922 |
| 2025/04/01 | 4.360 | 4.510 | 4.070 | 4.430 | 336,749,008 | 1,462,332,567 |
| 2025/03/03 | 4.210 | 4.420 | 4.170 | 4.370 | 242,380,354 | 1,040,417,669 |
| 2025/02/05 | 4.420 | 4.430 | 4.200 | 4.220 | 207,292,254 | 894,984,306 |
| 2025/01/02 | 4.610 | 4.680 | 4.110 | 4.400 | 210,646,200 | 937,375,590 |
| 2024/12/02 | 4.340 | 4.880 | 4.290 | 4.600 | 484,590,922 | 2,193,985,399 |
| 2024/11/01 | 4.100 | 4.360 | 4.100 | 4.340 | 416,167,046 | 1,758,305,769 |
| 2024/10/07 | 4.180 | 4.770 | 4.030 | 4.120 | 410,557,240 | 1,755,132,201 |
| 2024/09/02 | 3.970 | 4.420 | 3.610 | 4.340 | 335,796,441 | 1,371,728,461 |
| 2024/08/01 | 4.420 | 4.530 | 3.940 | 3.990 | 277,831,298 | 1,172,448,077 |
| 2024/07/01 | 4.260 | 4.460 | 4.210 | 4.430 | 297,072,823 | 1,289,296,051 |
| 2024/06/03 | 4.490 | 4.540 | 4.160 | 4.290 | 246,222,427 | 1,075,992,005 |
| 2024/05/06 | 4.440 | 4.750 | 4.410 | 4.480 | 285,154,092 | 1,288,896,495 |
| 2024/04/01 | 4.430 | 4.720 | 4.280 | 4.420 | 443,755,391 | 1,980,258,432 |
| 2024/03/01 | 3.900 | 4.490 | 3.860 | 4.470 | 414,159,174 | 1,731,185,347 |
| 2024/02/01 | 3.860 | 4.020 | 3.400 | 3.890 | 439,477,940 | 1,666,720,087 |
| 2024/01/02 | 3.830 | 4.090 | 3.580 | 3.860 | 377,205,732 | 1,448,470,010 |
| 2023/12/01 | 3.960 | 4.070 | 3.790 | 3.820 | 301,111,163 | 1,177,344,647 |
| 2023/11/01 | 3.880 | 4.000 | 3.830 | 3.960 | 218,997,751 | 857,923,689 |
| 2023/10/09 | 3.950 | 3.960 | 3.580 | 3.890 | 206,272,971 | 793,119,573 |
| 2023/09/01 | 3.700 | 4.040 | 3.690 | 3.950 | 334,494,064 | 1,286,129,676 |
| 2023/08/01 | 4.220 | 4.270 | 3.680 | 3.690 | 396,226,910 | 1,571,039,698 |
| 2023/07/03 | 4.090 | 4.230 | 4.000 | 4.210 | 236,650,056 | 977,956,356 |
| 2023/06/01 | 4.140 | 4.340 | 3.780 | 4.080 | 293,237,095 | 1,197,873,533 |
| 2023/05/04 | 4.120 | 4.610 | 3.940 | 4.130 | 742,089,162 | 3,116,774,480 |
| 2023/04/03 | 3.490 | 4.040 | 3.410 | 4.040 | 330,135,952 | 1,236,359,140 |
| 2023/03/01 | 3.430 | 3.730 | 3.400 | 3.490 | 376,734,408 | 1,323,279,608 |
| 2023/02/01 | 3.400 | 3.430 | 3.310 | 3.430 | 244,049,217 | 827,936,968 |
| 2023/01/03 | 3.390 | 3.420 | 3.250 | 3.390 | 174,199,407 | 585,745,506 |
| 2022/12/01 | 3.310 | 3.500 | 3.220 | 3.390 | 340,063,435 | 1,140,912,824 |
| 2022/11/01 | 3.060 | 3.320 | 3.060 | 3.280 | 270,984,984 | 861,732,249 |
| 2022/10/10 | 3.200 | 3.260 | 3.000 | 3.060 | 166,148,280 | 520,044,116 |
| 2022/09/01 | 3.440 | 3.660 | 3.150 | 3.180 | 271,648,838 | 912,060,973 |
| 2022/08/01 | 3.590 | 3.640 | 3.290 | 3.430 | 378,718,589 | 1,320,781,079 |
| 2022/07/01 | 3.270 | 3.910 | 3.160 | 3.580 | 984,083,776 | 3,424,611,540 |
| 2022/06/01 | 3.450 | 3.610 | 3.160 | 3.270 | 317,379,971 | 1,070,363,952 |
| 2022/05/05 | 3.200 | 3.530 | 3.080 | 3.450 | 331,209,624 | 1,097,959,903 |
| 2022/04/01 | 3.340 | 3.510 | 2.950 | 3.210 | 331,742,427 | 1,078,992,243 |
| 2022/03/01 | 3.300 | 3.430 | 2.990 | 3.350 | 347,083,432 | 1,134,095,114 |
| 2022/02/07 | 3.080 | 3.480 | 3.080 | 3.290 | 317,821,336 | 1,027,357,468 |
| 2022/01/04 | 3.160 | 3.260 | 2.980 | 3.050 | 254,133,407 | 790,990,229 |
| 2021/12/01 | 2.950 | 3.210 | 2.950 | 3.150 | 256,183,193 | 785,201,486 |
| 2021/11/01 | 2.970 | 3.060 | 2.850 | 2.970 | 215,173,007 | 637,450,033 |
| 2021/10/08 | 3.220 | 3.340 | 2.920 | 2.980 | 172,374,789 | 536,947,467 |
| 2021/09/01 | 2.950 | 3.530 | 2.920 | 3.190 | 439,601,365 | 1,383,645,296 |
| 2021/08/02 | 2.740 | 3.010 | 2.670 | 2.950 | 161,928,690 | 460,282,301 |
| 2021/07/01 | 3.010 | 3.020 | 2.730 | 2.740 | 151,139,542 | 434,526,183 |
| 2021/06/01 | 3.010 | 3.070 | 2.830 | 3.000 | 136,692,611 | 407,002,249 |
| 2021/05/06 | 2.990 | 3.150 | 2.980 | 3.000 | 192,120,799 | 582,126,020 |
| 2021/04/01 | 2.900 | 2.990 | 2.770 | 2.980 | 135,678,093 | 394,823,250 |
| 2021/03/01 | 2.730 | 2.990 | 2.690 | 2.920 | 176,021,598 | 498,581,176 |
| 2021/02/01 | 2.650 | 2.810 | 2.510 | 2.730 | 64,541,676 | 172,648,983 |
| 2021/01/04 | 2.910 | 2.920 | 2.650 | 2.660 | 84,409,063 | 235,079,240 |
| 2020/12/01 | 2.970 | 3.010 | 2.830 | 2.910 | 116,013,461 | 339,919,440 |
| 2020/11/02 | 2.830 | 3.010 | 2.820 | 2.970 | 137,542,850 | 399,905,836 |
| 2020/10/09 | 2.890 | 2.960 | 2.810 | 2.830 | 56,191,990 | 161,411,491 |
| 2020/09/01 | 3.020 | 3.140 | 2.870 | 2.880 | 150,605,668 | 448,428,376 |
| 2020/08/03 | 3.190 | 3.250 | 2.990 | 3.030 | 222,019,061 | 691,589,375 |
| 2020/07/01 | 3.010 | 3.320 | 2.980 | 3.190 | 337,922,700 | 1,056,008,437 |
| 2020/06/01 | 2.960 | 3.290 | 2.950 | 3.010 | 160,639,369 | 490,351,673 |
| 2020/05/06 | 3.290 | 3.300 | 2.940 | 2.950 | 130,238,086 | 406,342,828 |
| 2020/04/01 | 3.180 | 3.300 | 3.060 | 3.270 | 300,927,775 | 963,721,199 |
| 2020/03/02 | 3.060 | 3.830 | 3.060 | 3.200 | 950,607,043 | 3,125,120,653 |
| 2020/02/03 | 2.940 | 3.390 | 2.760 | 3.040 | 333,570,556 | 1,011,552,711 |
| 2020/01/02 | 3.420 | 3.540 | 3.240 | 3.270 | 133,666,175 | 450,120,844 |
| 2019/12/02 | 3.300 | 3.460 | 3.270 | 3.410 | 107,729,334 | 361,970,562 |
| 2019/11/01 | 3.350 | 3.450 | 3.260 | 3.290 | 72,981,472 | 243,575,662 |
| 2019/10/08 | 3.360 | 3.530 | 3.320 | 3.360 | 95,639,755 | 324,457,868 |
| 2019/09/02 | 3.310 | 3.740 | 3.300 | 3.360 | 272,366,167 | 933,535,037 |
| 2019/08/01 | 3.480 | 3.500 | 3.180 | 3.300 | 155,730,196 | 524,032,109 |
| 2019/07/01 | 3.420 | 3.760 | 3.410 | 3.500 | 372,530,039 | 1,312,237,062 |
| 2019/06/03 | 3.600 | 3.730 | 3.330 | 3.380 | 249,260,632 | 874,904,818 |
| 2019/05/06 | 3.500 | 4.360 | 3.330 | 3.590 | 568,916,127 | 2,102,145,089 |
| 2019/04/01 | 3.750 | 4.040 | 3.450 | 3.580 | 246,828,861 | 914,500,930 |
| 2019/03/01 | 3.410 | 4.350 | 3.350 | 3.740 | 469,487,416 | 1,742,972,031 |
| 2019/02/01 | 3.010 | 3.550 | 3.000 | 3.410 | 156,197,889 | 506,471,655 |
| 2019/01/02 | 2.950 | 3.280 | 2.910 | 3.010 | 117,341,387 | 356,424,463 |
| 2018/12/03 | 3.100 | 3.150 | 2.930 | 2.950 | 71,428,315 | 216,606,365 |
| 2018/11/01 | 2.920 | 3.330 | 2.910 | 3.050 | 166,183,472 | 507,275,048 |