日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.840 | 3.860 | 3.700 | 3.720 | 36,418,142 | 137,660,576 |
| 2026/03/02 | 4.150 | 4.380 | 3.550 | 3.780 | 495,811,445 | 1,965,892,379 |
| 2026/02/02 | 4.150 | 4.290 | 3.900 | 4.220 | 358,691,538 | 1,484,982,967 |
| 2026/01/05 | 3.930 | 4.230 | 3.840 | 4.210 | 504,546,991 | 2,044,676,681 |
| 2025/12/01 | 3.940 | 4.100 | 3.680 | 3.900 | 448,942,954 | 1,753,122,235 |
| 2025/11/03 | 3.750 | 4.630 | 3.740 | 3.940 | 1,480,428,908 | 5,943,922,065 |
| 2025/10/09 | 3.550 | 3.840 | 3.530 | 3.720 | 290,701,723 | 1,063,968,306 |
| 2025/09/01 | 3.590 | 3.790 | 3.480 | 3.540 | 379,275,325 | 1,365,391,170 |
| 2025/08/01 | 3.520 | 3.650 | 3.490 | 3.580 | 264,990,379 | 943,365,749 |
| 2025/07/01 | 3.420 | 3.680 | 3.400 | 3.500 | 298,856,922 | 1,045,999,227 |
| 2025/06/03 | 3.520 | 3.560 | 3.340 | 3.420 | 192,388,541 | 665,664,351 |
| 2025/05/06 | 3.440 | 3.630 | 3.400 | 3.520 | 365,939,614 | 1,279,873,799 |
| 2025/04/01 | 3.430 | 4.240 | 3.040 | 3.410 | 744,160,415 | 2,626,886,264 |
| 2025/03/03 | 3.380 | 3.610 | 3.370 | 3.400 | 194,620,607 | 669,494,888 |
| 2025/02/05 | 3.460 | 3.600 | 3.370 | 3.380 | 193,666,729 | 668,634,381 |
| 2025/01/02 | 3.620 | 3.670 | 3.310 | 3.450 | 147,454,800 | 517,934,985 |
| 2024/12/02 | 3.820 | 4.010 | 3.610 | 3.640 | 301,109,221 | 1,135,181,763 |
| 2024/11/01 | 3.530 | 4.080 | 3.460 | 3.820 | 435,663,367 | 1,621,756,883 |
| 2024/10/07 | 3.610 | 4.150 | 3.500 | 3.540 | 322,292,347 | 1,192,481,683 |
| 2024/09/02 | 3.160 | 3.810 | 2.940 | 3.770 | 146,111,046 | 499,699,777 |
| 2024/08/01 | 3.240 | 3.300 | 3.070 | 3.160 | 116,742,385 | 372,700,064 |
| 2024/07/01 | 3.110 | 3.300 | 3.040 | 3.240 | 115,175,242 | 365,393,455 |
| 2024/06/03 | 3.660 | 3.670 | 3.100 | 3.140 | 144,650,880 | 490,728,110 |
| 2024/05/06 | 3.640 | 3.810 | 3.620 | 3.650 | 187,612,013 | 690,412,207 |
| 2024/04/01 | 3.500 | 3.730 | 3.370 | 3.600 | 228,851,094 | 812,421,383 |
| 2024/03/01 | 3.270 | 3.560 | 3.270 | 3.510 | 130,364,979 | 443,566,841 |
| 2024/02/01 | 3.180 | 3.350 | 2.760 | 3.270 | 167,701,527 | 526,582,794 |
| 2024/01/02 | 3.470 | 3.580 | 3.130 | 3.190 | 188,386,930 | 629,683,313 |
| 2023/12/01 | 3.660 | 3.740 | 3.350 | 3.460 | 226,065,602 | 803,098,051 |
| 2023/11/01 | 3.620 | 3.680 | 3.460 | 3.510 | 198,899,146 | 709,572,703 |
| 2023/10/09 | 3.710 | 3.710 | 3.350 | 3.620 | 145,307,318 | 522,743,076 |
| 2023/09/01 | 3.600 | 3.780 | 3.590 | 3.700 | 178,407,151 | 654,308,226 |
| 2023/08/01 | 4.020 | 4.060 | 3.550 | 3.620 | 232,745,528 | 887,342,325 |
| 2023/07/03 | 3.740 | 4.060 | 3.730 | 4.010 | 168,856,742 | 656,008,442 |
| 2023/06/01 | 3.530 | 3.740 | 3.450 | 3.720 | 162,716,725 | 587,407,377 |
| 2023/05/04 | 3.693 | 3.843 | 3.530 | 3.560 | 134,697,919 | 492,522,940 |
| 2023/04/03 | 3.750 | 3.757 | 3.571 | 3.686 | 136,126,645 | 502,443,446 |
| 2023/03/01 | 3.943 | 3.986 | 3.700 | 3.736 | 137,094,725 | 526,615,112 |
| 2023/02/01 | 3.807 | 3.957 | 3.779 | 3.943 | 115,755,790 | 448,148,540 |
| 2023/01/03 | 3.614 | 3.829 | 3.607 | 3.800 | 68,212,455 | 253,238,739 |
| 2022/12/01 | 3.800 | 3.879 | 3.586 | 3.621 | 109,052,217 | 405,837,825 |
| 2022/11/01 | 3.564 | 3.814 | 3.543 | 3.779 | 112,933,013 | 415,028,822 |
| 2022/10/10 | 3.686 | 3.907 | 3.543 | 3.564 | 77,095,455 | 283,325,797 |
| 2022/09/01 | 3.986 | 4.243 | 3.614 | 3.686 | 174,919,840 | 679,082,548 |
| 2022/08/01 | 4.121 | 4.186 | 3.914 | 3.979 | 155,838,704 | 631,146,751 |
| 2022/07/01 | 4.100 | 4.200 | 3.857 | 4.136 | 161,475,820 | 657,731,383 |
| 2022/06/01 | 4.150 | 4.300 | 4.057 | 4.079 | 177,309,827 | 735,215,197 |
| 2022/05/05 | 3.779 | 4.179 | 3.700 | 4.164 | 244,376,876 | 966,632,733 |
| 2022/04/01 | 4.014 | 4.079 | 3.250 | 3.507 | 255,188,286 | 947,386,511 |
| 2022/03/01 | 4.200 | 4.379 | 3.736 | 4.043 | 340,800,130 | 1,393,702,131 |
| 2022/02/07 | 4.057 | 4.314 | 4.036 | 4.200 | 223,063,216 | 926,102,707 |
| 2022/01/04 | 4.429 | 4.679 | 3.950 | 3.993 | 374,344,008 | 1,595,734,920 |
| 2021/12/01 | 4.321 | 4.600 | 4.300 | 4.421 | 460,463,228 | 2,030,873,067 |
| 2021/11/01 | 4.486 | 4.571 | 4.043 | 4.350 | 584,359,541 | 2,549,268,497 |
| 2021/10/08 | 5.271 | 5.307 | 4.536 | 4.621 | 466,210,606 | 2,300,166,577 |
| 2021/09/01 | 4.536 | 6.964 | 4.379 | 5.229 | 1,539,991,157 | 8,126,533,335 |
| 2021/08/02 | 3.757 | 4.436 | 3.693 | 4.414 | 419,865,516 | 1,710,951,977 |
| 2021/07/01 | 3.943 | 4.179 | 3.729 | 3.750 | 348,498,779 | 1,359,232,362 |
| 2021/06/01 | 4.514 | 4.550 | 3.921 | 3.943 | 344,408,320 | 1,457,536,010 |
| 2021/05/06 | 4.043 | 4.671 | 4.043 | 4.521 | 483,896,399 | 2,090,190,495 |
| 2021/04/01 | 4.350 | 4.464 | 3.771 | 4.050 | 358,084,993 | 1,489,185,964 |
| 2021/03/01 | 4.357 | 4.629 | 3.964 | 4.350 | 617,922,089 | 2,672,513,034 |
| 2021/02/01 | 3.979 | 4.607 | 3.657 | 4.300 | 738,542,642 | 3,054,427,731 |
| 2021/01/04 | 3.729 | 4.121 | 3.607 | 3.986 | 561,189,910 | 2,166,613,945 |
| 2020/12/01 | 3.914 | 3.993 | 3.557 | 3.700 | 328,944,468 | 1,247,028,478 |
| 2020/11/02 | 3.636 | 4.243 | 3.593 | 3.907 | 442,943,565 | 1,703,007,271 |
| 2020/10/09 | 3.593 | 3.764 | 3.586 | 3.636 | 145,441,480 | 530,097,834 |
| 2020/09/01 | 3.807 | 3.843 | 3.514 | 3.550 | 258,878,131 | 952,283,204 |
| 2020/08/03 | 3.571 | 4.136 | 3.571 | 3.807 | 539,732,624 | 2,035,466,658 |
| 2020/07/01 | 3.293 | 3.800 | 3.264 | 3.550 | 523,007,134 | 1,818,365,053 |
| 2020/06/01 | 3.114 | 3.329 | 3.079 | 3.286 | 160,024,931 | 512,399,829 |
| 2020/05/06 | 3.186 | 3.271 | 3.043 | 3.107 | 130,243,773 | 410,495,811 |
| 2020/04/01 | 3.007 | 3.214 | 2.950 | 3.157 | 167,834,265 | 517,265,204 |
| 2020/03/02 | 3.193 | 3.521 | 2.921 | 3.014 | 367,877,339 | 1,163,320,115 |
| 2020/02/03 | 2.893 | 3.371 | 2.857 | 3.157 | 401,225,387 | 1,231,561,325 |
| 2020/01/02 | 3.371 | 3.579 | 3.186 | 3.214 | 281,332,897 | 938,948,543 |
| 2019/12/02 | 2.993 | 3.321 | 2.964 | 3.279 | 185,457,614 | 582,197,814 |
| 2019/11/01 | 3.079 | 3.129 | 2.914 | 2.993 | 122,827,971 | 372,015,217 |
| 2019/10/08 | 2.971 | 3.179 | 2.943 | 3.100 | 119,052,328 | 362,901,258 |
| 2019/09/02 | 2.921 | 3.207 | 2.907 | 2.971 | 144,720,352 | 434,378,136 |
| 2019/08/01 | 3.136 | 3.143 | 2.793 | 2.907 | 112,759,061 | 337,685,197 |
| 2019/07/01 | 3.236 | 3.386 | 3.121 | 3.150 | 163,881,251 | 528,230,242 |
| 2019/06/03 | 3.229 | 3.329 | 3.093 | 3.186 | 135,120,748 | 433,636,260 |
| 2019/05/06 | 3.550 | 3.550 | 3.193 | 3.236 | 188,444,339 | 637,365,865 |
| 2019/04/01 | 4.271 | 4.607 | 3.557 | 3.629 | 999,537,946 | 4,014,144,391 |
| 2019/03/01 | 3.521 | 4.321 | 3.471 | 4.207 | 753,434,215 | 2,923,324,754 |
| 2019/02/01 | 3.064 | 3.607 | 3.043 | 3.543 | 301,504,235 | 999,260,410 |
| 2019/01/02 | 3.107 | 3.329 | 3.029 | 3.064 | 222,581,080 | 697,179,587 |
| 2018/12/03 | 3.257 | 3.521 | 3.050 | 3.107 | 167,171,677 | 540,591,410 |
| 2018/11/01 | 3.171 | 3.529 | 3.143 | 3.200 | 215,201,375 | 701,717,883 |