日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.550 | 3.630 | 3.420 | 3.430 | 91,521,251 | 321,010,787 |
| 2026/03/02 | 3.660 | 3.830 | 3.200 | 3.520 | 946,023,517 | 3,360,748,544 |
| 2026/02/02 | 3.780 | 3.880 | 3.620 | 3.700 | 677,725,747 | 2,538,082,922 |
| 2026/01/05 | 3.510 | 3.850 | 3.490 | 3.790 | 1,033,999,218 | 3,784,437,137 |
| 2025/12/01 | 3.560 | 3.770 | 3.410 | 3.510 | 1,078,655,206 | 3,842,709,171 |
| 2025/11/03 | 3.580 | 3.790 | 3.410 | 3.560 | 937,596,854 | 3,361,284,721 |
| 2025/10/09 | 3.330 | 3.650 | 3.290 | 3.580 | 583,208,654 | 2,019,359,964 |
| 2025/09/01 | 3.390 | 3.590 | 3.230 | 3.340 | 747,045,598 | 2,530,616,963 |
| 2025/08/01 | 3.440 | 3.520 | 3.340 | 3.410 | 709,192,797 | 2,430,758,311 |
| 2025/07/01 | 3.400 | 3.650 | 3.400 | 3.440 | 907,294,225 | 3,150,579,196 |
| 2025/06/03 | 3.520 | 3.860 | 3.310 | 3.400 | 1,267,827,792 | 4,465,923,397 |
| 2025/05/06 | 3.550 | 3.860 | 3.460 | 3.480 | 1,514,654,917 | 5,433,824,514 |
| 2025/04/01 | 3.330 | 4.490 | 3.250 | 3.510 | 4,089,774,288 | 14,907,227,279 |
| 2025/03/03 | 3.290 | 3.830 | 3.120 | 3.320 | 1,652,972,567 | 5,603,577,002 |
| 2025/02/05 | 3.280 | 3.480 | 3.200 | 3.300 | 1,023,317,586 | 3,392,297,797 |
| 2025/01/02 | 3.220 | 3.380 | 2.780 | 3.290 | 685,492,437 | 2,171,297,294 |
| 2024/12/02 | 3.100 | 4.220 | 3.080 | 3.220 | 2,283,036,893 | 7,773,740,620 |
| 2024/11/01 | 2.890 | 3.260 | 2.840 | 3.110 | 895,384,062 | 2,708,536,787 |
| 2024/10/07 | 2.720 | 3.120 | 2.560 | 2.900 | 638,225,399 | 1,802,986,752 |
| 2024/09/02 | 2.420 | 2.880 | 2.260 | 2.840 | 329,607,103 | 856,978,467 |
| 2024/08/01 | 2.420 | 2.480 | 2.310 | 2.430 | 255,305,657 | 615,286,633 |
| 2024/07/01 | 2.400 | 2.520 | 2.270 | 2.420 | 376,342,260 | 904,162,279 |
| 2024/06/03 | 2.800 | 2.840 | 2.350 | 2.400 | 367,623,926 | 954,903,147 |
| 2024/05/06 | 3.060 | 3.070 | 2.780 | 2.790 | 323,752,599 | 946,976,352 |
| 2024/04/01 | 2.840 | 3.060 | 2.620 | 3.030 | 368,766,876 | 1,064,814,354 |
| 2024/03/01 | 2.790 | 2.940 | 2.640 | 2.840 | 389,121,115 | 1,090,511,924 |
| 2024/02/01 | 2.790 | 2.990 | 2.290 | 2.800 | 436,517,898 | 1,186,237,387 |
| 2024/01/02 | 3.110 | 3.180 | 2.720 | 2.810 | 398,253,857 | 1,176,840,147 |
| 2023/12/01 | 3.230 | 3.300 | 3.010 | 3.110 | 362,775,479 | 1,147,277,452 |
| 2023/11/01 | 3.180 | 3.250 | 3.080 | 3.240 | 345,497,961 | 1,101,274,750 |
| 2023/10/09 | 3.080 | 3.200 | 2.850 | 3.180 | 244,788,761 | 753,337,411 |
| 2023/09/01 | 3.100 | 3.220 | 3.040 | 3.080 | 306,152,274 | 952,133,572 |
| 2023/08/01 | 3.270 | 3.290 | 3.050 | 3.090 | 377,695,791 | 1,199,184,136 |
| 2023/07/03 | 3.040 | 3.280 | 3.020 | 3.270 | 299,064,078 | 942,799,505 |
| 2023/06/01 | 3.100 | 3.160 | 2.990 | 3.040 | 200,347,359 | 615,567,260 |
| 2023/05/04 | 3.090 | 3.190 | 3.020 | 3.120 | 203,473,865 | 631,786,350 |
| 2023/04/03 | 3.160 | 3.210 | 3.020 | 3.110 | 192,950,351 | 602,969,846 |
| 2023/03/01 | 3.420 | 3.480 | 3.110 | 3.160 | 309,199,015 | 1,018,037,756 |
| 2023/02/01 | 3.380 | 3.510 | 3.320 | 3.420 | 330,762,993 | 1,127,074,898 |
| 2023/01/03 | 3.560 | 3.600 | 3.260 | 3.380 | 276,687,412 | 954,571,571 |
| 2022/12/01 | 3.360 | 3.610 | 3.350 | 3.560 | 509,883,883 | 1,769,297,074 |
| 2022/11/01 | 3.060 | 3.420 | 3.060 | 3.320 | 253,989,505 | 816,576,258 |
| 2022/10/10 | 3.240 | 3.350 | 2.990 | 3.060 | 194,184,288 | 613,622,350 |
| 2022/09/01 | 3.560 | 4.040 | 3.190 | 3.240 | 805,957,010 | 2,826,894,212 |
| 2022/08/01 | 3.300 | 3.740 | 3.120 | 3.560 | 486,620,600 | 1,669,108,658 |
| 2022/07/01 | 3.580 | 3.600 | 3.210 | 3.300 | 315,405,542 | 1,079,475,467 |
| 2022/06/01 | 3.660 | 3.800 | 3.410 | 3.590 | 587,608,681 | 2,124,205,381 |
| 2022/05/05 | 3.380 | 3.770 | 3.200 | 3.650 | 651,193,681 | 2,279,177,883 |
| 2022/04/01 | 4.410 | 4.660 | 3.150 | 3.440 | 989,281,937 | 3,873,038,783 |
| 2022/03/01 | 4.640 | 4.760 | 3.730 | 4.440 | 864,198,357 | 3,795,991,283 |
| 2022/02/07 | 4.040 | 4.740 | 3.990 | 4.650 | 441,185,066 | 1,921,360,962 |
| 2022/01/04 | 4.120 | 4.330 | 3.800 | 3.980 | 395,247,587 | 1,603,717,084 |
| 2021/12/01 | 3.680 | 4.160 | 3.660 | 4.150 | 396,725,506 | 1,552,188,542 |
| 2021/11/01 | 3.470 | 3.750 | 3.440 | 3.680 | 289,588,741 | 1,038,175,636 |
| 2021/10/08 | 3.420 | 3.610 | 3.330 | 3.440 | 143,838,290 | 496,242,100 |
| 2021/09/01 | 3.470 | 3.670 | 3.320 | 3.400 | 259,477,847 | 899,090,739 |
| 2021/08/02 | 3.620 | 3.890 | 3.420 | 3.480 | 381,647,657 | 1,374,885,684 |
| 2021/07/01 | 3.440 | 4.260 | 3.270 | 3.650 | 704,920,507 | 2,576,484,453 |
| 2021/06/01 | 3.530 | 3.870 | 3.420 | 3.440 | 471,969,977 | 1,682,572,968 |
| 2021/05/06 | 3.260 | 3.780 | 3.230 | 3.540 | 579,698,252 | 2,001,408,215 |
| 2021/04/01 | 3.660 | 4.100 | 3.220 | 3.220 | 594,917,057 | 2,111,955,552 |
| 2021/03/01 | 3.820 | 3.990 | 3.630 | 3.660 | 514,486,642 | 1,942,187,073 |
| 2021/02/01 | 3.820 | 4.050 | 3.480 | 3.800 | 510,514,989 | 1,933,575,520 |
| 2021/01/04 | 4.690 | 5.280 | 3.650 | 3.720 | 1,457,636,812 | 6,318,855,580 |
| 2020/12/01 | 3.820 | 5.590 | 3.800 | 4.710 | 2,637,867,857 | 11,817,647,999 |
| 2020/11/02 | 3.570 | 4.410 | 3.540 | 3.820 | 1,007,859,322 | 3,865,140,499 |
| 2020/10/09 | 3.840 | 3.960 | 3.420 | 3.480 | 239,228,720 | 879,165,546 |
| 2020/09/01 | 4.850 | 4.850 | 3.710 | 3.760 | 926,390,750 | 3,976,532,294 |
| 2020/08/03 | 3.610 | 4.810 | 3.560 | 4.810 | 1,732,607,714 | 7,272,620,879 |
| 2020/07/01 | 2.920 | 3.800 | 2.910 | 3.570 | 1,779,221,367 | 5,871,430,511 |
| 2020/06/01 | 3.090 | 3.370 | 2.910 | 2.930 | 836,919,609 | 2,573,527,797 |
| 2020/05/06 | 3.120 | 3.310 | 2.840 | 3.080 | 980,346,911 | 3,026,821,087 |
| 2020/04/01 | 3.250 | 4.080 | 3.090 | 3.140 | 2,145,050,627 | 7,271,721,625 |
| 2020/03/02 | 2.950 | 3.380 | 2.790 | 3.310 | 899,283,539 | 2,794,523,597 |
| 2020/02/03 | 2.650 | 3.210 | 2.390 | 2.970 | 478,889,782 | 1,343,285,838 |
| 2020/01/02 | 2.990 | 3.140 | 2.900 | 2.940 | 264,918,914 | 792,769,850 |
| 2019/12/02 | 2.820 | 3.000 | 2.790 | 2.950 | 227,620,999 | 657,824,687 |
| 2019/11/01 | 2.940 | 2.980 | 2.740 | 2.800 | 183,225,121 | 524,939,971 |
| 2019/10/08 | 3.090 | 3.250 | 2.900 | 2.940 | 209,349,021 | 637,467,768 |
| 2019/09/02 | 3.250 | 3.380 | 3.080 | 3.080 | 460,940,723 | 1,473,857,961 |
| 2019/08/01 | 3.360 | 3.410 | 2.980 | 3.270 | 682,420,570 | 2,221,278,955 |
| 2019/07/01 | 3.400 | 3.870 | 3.310 | 3.370 | 1,105,864,771 | 3,856,703,388 |
| 2019/06/03 | 3.360 | 3.880 | 3.220 | 3.350 | 1,114,556,197 | 3,848,005,270 |
| 2019/05/06 | 3.640 | 4.400 | 3.300 | 3.420 | 2,141,014,634 | 7,900,343,999 |
| 2019/04/01 | 3.490 | 3.950 | 3.220 | 3.310 | 669,099,906 | 2,336,831,421 |
| 2019/03/01 | 3.250 | 3.670 | 3.170 | 3.470 | 744,636,851 | 2,524,318,924 |
| 2019/02/01 | 2.750 | 3.290 | 2.750 | 3.230 | 388,766,619 | 1,168,243,690 |
| 2019/01/02 | 2.820 | 3.070 | 2.730 | 2.760 | 157,002,926 | 446,673,324 |
| 2018/12/03 | 3.020 | 3.070 | 2.760 | 2.820 | 150,173,877 | 438,132,286 |
| 2018/11/01 | 2.870 | 3.410 | 2.850 | 2.980 | 348,767,330 | 1,055,893,091 |