日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.790 | 3.850 | 3.470 | 3.530 | 118,205,284 | 432,631,339 |
| 2026/03/02 | 3.580 | 3.950 | 3.180 | 3.720 | 1,346,325,225 | 4,856,868,249 |
| 2026/02/02 | 3.500 | 3.680 | 3.360 | 3.640 | 456,988,717 | 1,620,025,001 |
| 2026/01/05 | 3.280 | 3.620 | 3.190 | 3.520 | 796,616,733 | 2,710,488,434 |
| 2025/12/01 | 3.240 | 3.390 | 3.060 | 3.280 | 420,949,154 | 1,364,927,631 |
| 2025/11/03 | 3.260 | 3.450 | 3.140 | 3.260 | 380,499,258 | 1,247,086,318 |
| 2025/10/09 | 3.200 | 3.430 | 3.140 | 3.250 | 396,317,839 | 1,290,014,565 |
| 2025/09/01 | 3.130 | 3.530 | 3.030 | 3.200 | 828,107,249 | 2,668,575,609 |
| 2025/08/01 | 3.120 | 3.210 | 3.070 | 3.130 | 383,678,471 | 1,201,872,810 |
| 2025/07/01 | 3.070 | 3.300 | 3.070 | 3.120 | 403,302,306 | 1,266,369,240 |
| 2025/06/03 | 3.070 | 3.140 | 2.980 | 3.070 | 234,629,836 | 719,140,447 |
| 2025/05/06 | 3.020 | 3.160 | 3.020 | 3.070 | 220,353,760 | 675,935,158 |
| 2025/04/01 | 3.340 | 3.450 | 3.000 | 3.010 | 420,194,441 | 1,344,622,211 |
| 2025/03/03 | 3.160 | 3.550 | 3.120 | 3.340 | 369,775,467 | 1,217,485,725 |
| 2025/02/05 | 3.190 | 3.300 | 3.130 | 3.150 | 271,930,359 | 868,137,671 |
| 2025/01/02 | 3.160 | 3.290 | 2.870 | 3.190 | 236,581,006 | 739,907,096 |
| 2024/12/02 | 3.430 | 3.830 | 3.160 | 3.170 | 443,266,406 | 1,505,997,614 |
| 2024/11/01 | 3.370 | 3.480 | 3.180 | 3.420 | 384,536,024 | 1,293,002,380 |
| 2024/10/07 | 3.040 | 3.510 | 2.920 | 3.360 | 372,378,892 | 1,194,405,296 |
| 2024/09/02 | 2.690 | 3.240 | 2.510 | 3.190 | 157,310,420 | 457,380,046 |
| 2024/08/01 | 2.800 | 2.830 | 2.520 | 2.700 | 141,054,364 | 382,609,962 |
| 2024/07/01 | 2.650 | 2.800 | 2.500 | 2.800 | 162,958,800 | 437,951,775 |
| 2024/06/03 | 2.990 | 3.020 | 2.590 | 2.650 | 158,976,474 | 447,121,333 |
| 2024/05/06 | 3.090 | 3.130 | 2.910 | 2.990 | 154,031,101 | 466,714,236 |
| 2024/04/01 | 2.910 | 3.080 | 2.630 | 3.050 | 230,908,015 | 673,674,133 |
| 2024/03/01 | 2.910 | 3.030 | 2.780 | 2.900 | 178,727,008 | 519,201,958 |
| 2024/02/01 | 2.900 | 3.040 | 2.300 | 2.910 | 257,613,272 | 718,096,995 |
| 2024/01/02 | 3.450 | 3.520 | 2.880 | 2.890 | 193,118,991 | 615,083,986 |
| 2023/12/01 | 3.520 | 3.590 | 3.290 | 3.460 | 173,830,383 | 602,322,277 |
| 2023/11/01 | 3.600 | 3.630 | 3.500 | 3.520 | 196,365,637 | 699,552,581 |
| 2023/10/09 | 3.600 | 3.610 | 3.310 | 3.600 | 130,195,599 | 459,590,464 |
| 2023/09/01 | 3.410 | 3.630 | 3.380 | 3.610 | 155,990,866 | 547,137,962 |
| 2023/08/01 | 3.620 | 3.670 | 3.350 | 3.390 | 210,492,600 | 738,302,794 |
| 2023/07/03 | 3.420 | 3.780 | 3.200 | 3.660 | 214,353,146 | 753,451,308 |
| 2023/06/01 | 3.400 | 3.530 | 3.350 | 3.410 | 143,850,473 | 492,328,243 |
| 2023/05/04 | 3.790 | 3.930 | 3.390 | 3.420 | 214,577,374 | 779,452,311 |
| 2023/04/03 | 4.270 | 4.470 | 3.640 | 3.810 | 335,123,350 | 1,356,411,759 |
| 2023/03/01 | 4.610 | 4.720 | 4.160 | 4.260 | 308,067,975 | 1,367,051,639 |
| 2023/02/01 | 4.500 | 4.780 | 4.400 | 4.600 | 302,017,711 | 1,380,220,939 |
| 2023/01/03 | 4.130 | 4.640 | 4.020 | 4.500 | 389,658,387 | 1,684,298,377 |
| 2022/12/01 | 3.930 | 4.390 | 3.850 | 4.070 | 339,976,461 | 1,380,304,431 |
| 2022/11/01 | 3.390 | 3.980 | 3.370 | 3.940 | 334,211,296 | 1,226,555,456 |
| 2022/10/10 | 3.350 | 3.580 | 3.270 | 3.390 | 101,809,899 | 345,899,131 |
| 2022/09/01 | 3.750 | 3.850 | 3.300 | 3.350 | 161,410,320 | 575,024,265 |
| 2022/08/01 | 4.040 | 4.080 | 3.600 | 3.700 | 238,179,073 | 918,180,326 |
| 2022/07/01 | 3.780 | 4.240 | 3.750 | 4.070 | 342,207,375 | 1,355,141,205 |
| 2022/06/01 | 3.790 | 4.000 | 3.400 | 3.760 | 530,783,476 | 1,983,803,241 |
| 2022/05/05 | 3.030 | 3.810 | 2.990 | 3.810 | 348,637,230 | 1,188,852,954 |
| 2022/04/01 | 3.620 | 3.730 | 2.820 | 3.020 | 258,482,691 | 852,346,673 |
| 2022/03/01 | 4.140 | 4.330 | 3.380 | 3.630 | 300,955,781 | 1,164,698,872 |
| 2022/02/07 | 4.250 | 4.430 | 4.060 | 4.130 | 133,570,320 | 563,332,824 |
| 2022/01/04 | 4.850 | 5.090 | 4.070 | 4.210 | 274,316,546 | 1,249,511,867 |
| 2021/12/01 | 4.380 | 4.990 | 4.360 | 4.900 | 398,578,774 | 1,856,380,639 |
| 2021/11/01 | 4.550 | 4.700 | 4.290 | 4.390 | 232,624,353 | 1,042,738,662 |
| 2021/10/08 | 5.160 | 5.330 | 4.410 | 4.560 | 227,540,751 | 1,106,985,753 |
| 2021/09/01 | 5.050 | 6.080 | 4.910 | 5.110 | 706,068,985 | 3,733,339,758 |
| 2021/08/02 | 4.960 | 5.600 | 4.810 | 5.040 | 451,241,643 | 2,302,460,483 |
| 2021/07/01 | 5.370 | 5.720 | 4.750 | 4.960 | 279,858,934 | 1,455,266,456 |
| 2021/06/01 | 5.120 | 5.780 | 4.740 | 5.370 | 310,189,259 | 1,629,269,082 |
| 2021/05/06 | 4.560 | 5.500 | 4.540 | 5.120 | 231,204,435 | 1,139,837,864 |
| 2021/04/01 | 5.020 | 5.400 | 4.550 | 4.560 | 218,903,277 | 1,068,795,249 |
| 2021/03/01 | 5.730 | 6.330 | 5.030 | 5.050 | 832,349,437 | 4,607,054,133 |
| 2021/02/01 | 5.300 | 6.040 | 4.790 | 5.720 | 938,050,217 | 5,124,099,310 |
| 2021/01/04 | 4.750 | 5.310 | 4.220 | 5.210 | 1,126,455,369 | 5,488,653,785 |
| 2020/12/01 | 4.240 | 4.990 | 3.960 | 4.620 | 980,393,012 | 4,365,199,885 |
| 2020/11/02 | 3.470 | 4.280 | 3.400 | 4.180 | 311,219,942 | 1,192,750,427 |
| 2020/10/09 | 3.510 | 3.600 | 3.330 | 3.470 | 169,798,336 | 590,473,713 |
| 2020/09/01 | 3.670 | 4.170 | 3.410 | 3.470 | 358,790,488 | 1,320,348,995 |
| 2020/08/03 | 3.380 | 3.770 | 3.350 | 3.690 | 483,842,294 | 1,716,430,537 |
| 2020/07/01 | 3.010 | 3.550 | 2.980 | 3.350 | 445,584,908 | 1,435,897,366 |
| 2020/06/01 | 3.030 | 3.220 | 2.990 | 3.010 | 168,248,791 | 515,261,922 |
| 2020/05/06 | 3.140 | 3.270 | 3.000 | 3.030 | 119,556,043 | 371,819,293 |
| 2020/04/01 | 3.030 | 3.360 | 2.960 | 3.100 | 192,186,841 | 598,181,542 |
| 2020/03/02 | 3.230 | 3.660 | 3.010 | 3.040 | 372,209,488 | 1,204,097,693 |
| 2020/02/03 | 2.930 | 3.400 | 2.770 | 3.180 | 236,384,621 | 725,700,786 |
| 2020/01/02 | 3.320 | 3.560 | 3.180 | 3.250 | 183,489,172 | 610,560,219 |
| 2019/12/02 | 3.110 | 3.470 | 3.060 | 3.310 | 155,551,779 | 503,598,884 |
| 2019/11/01 | 3.190 | 3.270 | 3.060 | 3.120 | 87,059,558 | 275,108,203 |
| 2019/10/08 | 3.260 | 3.400 | 3.160 | 3.190 | 106,882,102 | 347,634,036 |
| 2019/09/02 | 3.420 | 3.750 | 3.230 | 3.250 | 124,652,115 | 425,375,342 |
| 2019/08/01 | 3.610 | 3.650 | 3.240 | 3.420 | 81,471,563 | 283,521,039 |
| 2019/07/01 | 3.830 | 3.850 | 3.570 | 3.640 | 91,776,610 | 341,638,430 |
| 2019/06/03 | 3.850 | 3.860 | 3.570 | 3.760 | 104,924,701 | 394,516,875 |
| 2019/05/06 | 4.220 | 4.290 | 3.760 | 3.840 | 150,948,709 | 607,945,925 |
| 2019/04/01 | 4.620 | 5.240 | 4.350 | 4.460 | 468,772,249 | 2,187,994,472 |
| 2019/03/01 | 4.280 | 4.840 | 4.100 | 4.590 | 580,768,783 | 2,585,873,006 |
| 2019/02/01 | 3.360 | 4.320 | 3.360 | 4.320 | 213,669,716 | 820,491,709 |
| 2019/01/02 | 3.640 | 3.680 | 3.370 | 3.400 | 115,657,804 | 407,404,614 |
| 2018/12/03 | 3.880 | 3.950 | 3.500 | 3.610 | 91,835,210 | 343,004,509 |
| 2018/11/01 | 3.280 | 4.060 | 3.260 | 3.800 | 202,461,742 | 728,862,271 |