日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.700 | 3.740 | 3.510 | 3.570 | 37,281,997 | 135,333,649 |
| 2026/03/02 | 3.780 | 4.070 | 3.380 | 3.660 | 686,391,951 | 2,555,094,037 |
| 2026/02/02 | 3.650 | 3.930 | 3.610 | 3.840 | 283,376,087 | 1,064,785,646 |
| 2026/01/05 | 3.380 | 3.780 | 3.370 | 3.670 | 390,537,929 | 1,386,409,647 |
| 2025/12/01 | 3.490 | 3.530 | 3.270 | 3.370 | 239,229,505 | 816,968,759 |
| 2025/11/03 | 3.450 | 3.700 | 3.300 | 3.480 | 337,408,388 | 1,175,024,711 |
| 2025/10/09 | 3.610 | 3.750 | 3.400 | 3.450 | 388,574,450 | 1,380,410,733 |
| 2025/09/01 | 3.450 | 4.040 | 3.350 | 3.610 | 738,027,953 | 2,666,125,980 |
| 2025/08/01 | 3.330 | 3.570 | 3.320 | 3.470 | 349,548,998 | 1,196,331,445 |
| 2025/07/01 | 3.290 | 3.720 | 3.290 | 3.340 | 444,601,473 | 1,516,091,022 |
| 2025/06/03 | 3.230 | 3.510 | 3.110 | 3.280 | 296,611,263 | 973,626,470 |
| 2025/05/06 | 3.170 | 3.300 | 3.160 | 3.240 | 276,103,285 | 888,362,319 |
| 2025/04/01 | 3.310 | 3.400 | 2.680 | 3.150 | 329,641,437 | 1,033,425,904 |
| 2025/03/03 | 3.360 | 3.600 | 3.270 | 3.310 | 432,076,878 | 1,462,580,232 |
| 2025/02/05 | 3.910 | 4.180 | 3.340 | 3.350 | 1,167,830,136 | 4,315,132,352 |
| 2025/01/02 | 3.280 | 3.600 | 2.880 | 3.550 | 506,191,384 | 1,684,351,830 |
| 2024/12/02 | 3.370 | 3.590 | 3.240 | 3.270 | 318,937,129 | 1,074,020,781 |
| 2024/11/01 | 3.120 | 3.430 | 3.040 | 3.360 | 333,665,586 | 1,080,242,334 |
| 2024/10/07 | 2.810 | 3.260 | 2.770 | 3.110 | 354,269,930 | 1,058,381,415 |
| 2024/09/02 | 2.570 | 2.970 | 2.350 | 2.960 | 165,131,323 | 447,918,713 |
| 2024/08/01 | 2.750 | 2.770 | 2.550 | 2.590 | 116,107,982 | 309,427,772 |
| 2024/07/01 | 2.690 | 2.760 | 2.560 | 2.750 | 111,860,758 | 300,905,439 |
| 2024/06/03 | 3.200 | 3.210 | 2.610 | 2.700 | 138,859,339 | 406,857,863 |
| 2024/05/06 | 3.230 | 3.370 | 3.180 | 3.210 | 146,782,471 | 476,676,074 |
| 2024/04/01 | 3.050 | 3.220 | 2.800 | 3.220 | 165,162,198 | 507,460,853 |
| 2024/03/01 | 2.920 | 3.100 | 2.850 | 3.050 | 176,631,855 | 526,362,927 |
| 2024/02/01 | 2.790 | 2.980 | 2.320 | 2.930 | 260,005,690 | 716,315,675 |
| 2024/01/02 | 3.270 | 3.320 | 2.780 | 2.800 | 325,217,288 | 989,473,598 |
| 2023/12/01 | 3.600 | 3.640 | 3.160 | 3.270 | 297,875,830 | 1,017,990,649 |
| 2023/11/01 | 3.470 | 3.710 | 3.450 | 3.610 | 156,168,788 | 555,960,885 |
| 2023/10/09 | 3.590 | 3.610 | 3.190 | 3.470 | 150,816,592 | 522,579,491 |
| 2023/09/01 | 3.610 | 3.640 | 3.500 | 3.590 | 121,828,977 | 436,756,882 |
| 2023/08/01 | 3.740 | 3.800 | 3.480 | 3.600 | 167,702,308 | 612,951,935 |
| 2023/07/03 | 3.650 | 3.870 | 3.630 | 3.730 | 136,165,133 | 506,534,294 |
| 2023/06/01 | 3.580 | 3.750 | 3.380 | 3.650 | 161,961,343 | 581,441,221 |
| 2023/05/04 | 3.360 | 3.730 | 3.360 | 3.600 | 163,454,260 | 574,133,088 |
| 2023/04/03 | 3.470 | 3.500 | 3.190 | 3.400 | 109,614,255 | 371,592,324 |
| 2023/03/01 | 3.460 | 3.480 | 3.280 | 3.480 | 122,097,695 | 418,184,605 |
| 2023/02/01 | 3.360 | 3.490 | 3.310 | 3.460 | 108,313,601 | 368,807,811 |
| 2023/01/03 | 3.190 | 3.360 | 3.170 | 3.360 | 85,430,148 | 279,356,583 |
| 2022/12/01 | 3.260 | 3.440 | 3.140 | 3.190 | 157,604,743 | 513,397,450 |
| 2022/11/01 | 3.100 | 3.310 | 3.100 | 3.250 | 134,045,733 | 427,605,888 |
| 2022/10/10 | 3.150 | 3.300 | 3.060 | 3.110 | 78,962,129 | 249,125,516 |
| 2022/09/01 | 3.540 | 3.590 | 3.130 | 3.140 | 120,481,329 | 403,612,452 |
| 2022/08/01 | 3.570 | 3.680 | 3.370 | 3.500 | 155,797,122 | 549,963,840 |
| 2022/07/01 | 3.380 | 3.620 | 3.250 | 3.560 | 126,844,336 | 437,930,070 |
| 2022/06/01 | 3.510 | 3.560 | 3.230 | 3.370 | 135,652,094 | 463,591,031 |
| 2022/05/05 | 3.260 | 3.520 | 3.220 | 3.480 | 89,156,912 | 300,458,793 |
| 2022/04/01 | 3.830 | 3.910 | 3.130 | 3.370 | 140,882,888 | 501,543,081 |
| 2022/03/01 | 3.970 | 4.060 | 3.540 | 3.840 | 102,380,492 | 394,420,845 |
| 2022/02/07 | 3.910 | 4.290 | 3.860 | 3.970 | 88,120,811 | 353,144,150 |
| 2022/01/04 | 4.390 | 4.480 | 3.820 | 3.850 | 152,172,962 | 629,235,197 |
| 2021/12/01 | 4.010 | 5.080 | 3.990 | 4.380 | 677,203,368 | 2,955,992,701 |
| 2021/11/01 | 3.620 | 4.020 | 3.610 | 4.020 | 133,151,720 | 508,306,691 |
| 2021/10/08 | 3.950 | 4.050 | 3.600 | 3.650 | 112,671,768 | 429,561,115 |
| 2021/09/01 | 3.710 | 3.980 | 3.690 | 3.910 | 249,775,196 | 954,765,686 |
| 2021/08/02 | 3.640 | 3.800 | 3.550 | 3.700 | 146,751,242 | 538,943,936 |
| 2021/07/01 | 3.920 | 4.050 | 3.490 | 3.630 | 183,620,781 | 692,709,396 |
| 2021/06/01 | 4.190 | 4.300 | 3.760 | 3.910 | 255,293,281 | 1,031,384,855 |
| 2021/05/06 | 4.140 | 4.340 | 4.100 | 4.170 | 166,556,835 | 697,456,746 |
| 2021/04/01 | 3.940 | 4.310 | 3.750 | 4.120 | 236,866,270 | 954,571,068 |
| 2021/03/01 | 3.700 | 4.000 | 3.680 | 3.960 | 228,892,956 | 877,804,486 |
| 2021/02/01 | 3.510 | 3.840 | 3.470 | 3.690 | 125,138,747 | 453,940,804 |
| 2021/01/04 | 3.690 | 3.760 | 3.510 | 3.530 | 233,048,395 | 844,217,810 |
| 2020/12/01 | 4.090 | 4.690 | 3.640 | 3.680 | 473,578,894 | 1,906,155,048 |
| 2020/11/02 | 3.930 | 4.260 | 3.860 | 4.090 | 218,536,640 | 881,795,342 |
| 2020/10/09 | 3.930 | 4.170 | 3.850 | 3.930 | 120,416,258 | 478,052,544 |
| 2020/09/01 | 4.300 | 4.330 | 3.870 | 3.880 | 148,684,706 | 608,863,871 |
| 2020/08/03 | 4.800 | 4.850 | 4.290 | 4.300 | 318,196,166 | 1,450,974,516 |
| 2020/07/01 | 3.570 | 4.850 | 3.510 | 4.780 | 510,646,430 | 2,133,225,461 |
| 2020/06/01 | 3.770 | 3.890 | 3.480 | 3.550 | 143,841,322 | 528,257,255 |
| 2020/05/06 | 3.560 | 3.770 | 3.560 | 3.740 | 126,078,142 | 461,130,804 |
| 2020/04/01 | 3.560 | 3.730 | 3.430 | 3.590 | 144,848,142 | 518,194,228 |
| 2020/03/02 | 4.060 | 4.330 | 3.530 | 3.540 | 329,352,183 | 1,272,946,187 |
| 2020/02/03 | 3.960 | 4.370 | 3.660 | 4.040 | 385,741,450 | 1,545,858,860 |
| 2020/01/02 | 4.780 | 5.000 | 4.360 | 4.400 | 320,591,844 | 1,485,943,196 |
| 2019/12/02 | 4.270 | 4.920 | 4.130 | 4.750 | 368,576,973 | 1,665,046,475 |
| 2019/11/01 | 4.120 | 4.650 | 4.110 | 4.260 | 311,639,593 | 1,335,375,656 |
| 2019/10/08 | 4.350 | 4.720 | 4.120 | 4.160 | 305,238,724 | 1,323,972,965 |
| 2019/09/02 | 4.160 | 4.570 | 4.150 | 4.350 | 379,914,524 | 1,636,481,812 |
| 2019/08/01 | 4.060 | 4.280 | 3.660 | 4.140 | 437,441,342 | 1,765,075,814 |
| 2019/07/01 | 3.730 | 4.300 | 3.500 | 4.030 | 540,239,487 | 2,101,531,604 |
| 2019/06/03 | 3.450 | 3.730 | 3.280 | 3.670 | 258,400,952 | 912,801,362 |
| 2019/05/06 | 4.260 | 4.260 | 3.400 | 3.480 | 456,129,719 | 1,756,099,418 |
| 2019/04/01 | 3.900 | 4.790 | 3.890 | 4.380 | 773,854,293 | 3,281,142,202 |
| 2019/03/01 | 3.590 | 4.090 | 3.540 | 3.900 | 528,164,149 | 1,996,460,483 |
| 2019/02/01 | 3.090 | 3.760 | 3.090 | 3.570 | 227,093,977 | 767,009,907 |
| 2019/01/02 | 3.410 | 3.620 | 3.080 | 3.100 | 155,593,644 | 513,848,009 |
| 2018/12/03 | 3.380 | 3.520 | 3.250 | 3.410 | 107,832,911 | 365,553,568 |
| 2018/11/01 | 3.140 | 3.500 | 3.140 | 3.310 | 148,836,158 | 487,066,327 |