日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.530 | 3.630 | 3.490 | 3.520 | 144,304,259 | 511,197,837 |
| 2026/03/02 | 3.500 | 3.670 | 3.200 | 3.520 | 756,310,378 | 2,626,287,787 |
| 2026/02/02 | 3.520 | 3.560 | 3.450 | 3.530 | 288,218,349 | 1,013,087,496 |
| 2026/01/05 | 3.450 | 3.620 | 3.450 | 3.520 | 591,492,624 | 2,076,139,110 |
| 2025/12/01 | 3.610 | 3.780 | 3.450 | 3.450 | 598,923,556 | 2,139,654,403 |
| 2025/11/03 | 3.670 | 3.990 | 3.530 | 3.600 | 908,975,990 | 3,360,938,723 |
| 2025/10/09 | 3.570 | 3.770 | 3.550 | 3.660 | 505,575,310 | 1,839,030,190 |
| 2025/09/01 | 3.720 | 3.750 | 3.520 | 3.570 | 599,929,362 | 2,183,742,877 |
| 2025/08/01 | 4.030 | 4.150 | 3.650 | 3.720 | 1,321,435,357 | 5,137,079,950 |
| 2025/07/01 | 3.670 | 4.130 | 3.670 | 4.050 | 1,212,858,724 | 4,705,891,849 |
| 2025/06/03 | 3.810 | 4.020 | 3.570 | 3.680 | 991,790,577 | 3,739,050,475 |
| 2025/05/06 | 3.610 | 3.910 | 3.590 | 3.830 | 1,176,291,594 | 4,393,449,103 |
| 2025/04/01 | 3.660 | 3.860 | 3.060 | 3.600 | 1,264,221,686 | 4,481,665,876 |
| 2025/03/03 | 3.610 | 3.840 | 3.510 | 3.660 | 934,807,598 | 3,416,721,770 |
| 2025/02/05 | 3.770 | 3.940 | 3.590 | 3.600 | 1,296,381,790 | 4,829,022,167 |
| 2025/01/02 | 4.090 | 4.970 | 3.630 | 3.710 | 3,369,358,900 | 13,814,371,490 |
| 2024/12/02 | 3.860 | 4.200 | 3.780 | 4.130 | 927,670,694 | 3,703,725,245 |
| 2024/11/01 | 3.980 | 4.260 | 3.630 | 3.850 | 937,201,247 | 3,683,200,900 |
| 2024/10/08 | 4.120 | 4.230 | 3.510 | 3.960 | 961,538,947 | 3,802,886,535 |
| 2024/09/02 | 3.150 | 3.750 | 2.900 | 3.750 | 529,416,703 | 1,793,399,081 |
| 2024/08/01 | 3.130 | 3.370 | 3.110 | 3.160 | 740,531,757 | 2,364,147,634 |
| 2024/07/01 | 2.630 | 3.380 | 2.540 | 3.130 | 1,218,928,998 | 3,559,272,674 |
| 2024/06/03 | 2.920 | 2.920 | 2.610 | 2.640 | 478,239,343 | 1,325,918,578 |
| 2024/05/06 | 3.130 | 3.220 | 2.880 | 2.910 | 559,612,151 | 1,698,422,878 |
| 2024/04/01 | 2.950 | 3.110 | 2.720 | 3.100 | 709,587,746 | 2,107,475,605 |
| 2024/03/01 | 2.890 | 3.090 | 2.820 | 2.950 | 578,176,149 | 1,698,392,437 |
| 2024/02/01 | 2.830 | 3.030 | 2.410 | 2.890 | 708,128,436 | 1,975,678,336 |
| 2024/01/02 | 3.360 | 3.460 | 2.810 | 2.850 | 655,945,877 | 2,046,551,136 |
| 2023/12/01 | 3.680 | 3.750 | 3.330 | 3.350 | 563,290,400 | 1,987,006,886 |
| 2023/11/01 | 3.640 | 3.900 | 3.520 | 3.690 | 731,680,237 | 2,698,070,873 |
| 2023/10/09 | 3.460 | 3.720 | 3.220 | 3.640 | 552,217,011 | 1,938,281,708 |
| 2023/09/01 | 3.290 | 3.520 | 3.130 | 3.470 | 530,904,108 | 1,779,856,022 |
| 2023/08/01 | 3.340 | 3.480 | 3.170 | 3.280 | 681,400,584 | 2,260,546,437 |
| 2023/07/03 | 3.260 | 3.370 | 3.170 | 3.340 | 436,871,544 | 1,435,123,022 |
| 2023/06/01 | 3.640 | 3.680 | 3.140 | 3.290 | 537,949,035 | 1,849,199,807 |
| 2023/05/04 | 3.330 | 3.850 | 3.300 | 3.640 | 1,362,523,891 | 4,809,709,335 |
| 2023/04/03 | 3.120 | 3.330 | 3.040 | 3.260 | 528,790,145 | 1,685,518,587 |
| 2023/03/01 | 3.280 | 3.300 | 3.030 | 3.110 | 462,183,046 | 1,469,742,086 |
| 2023/02/01 | 3.150 | 3.330 | 3.120 | 3.270 | 582,463,097 | 1,874,075,014 |
| 2023/01/03 | 3.190 | 3.310 | 3.010 | 3.150 | 646,645,870 | 2,046,634,178 |
| 2022/12/01 | 3.060 | 3.950 | 2.970 | 3.010 | 1,973,437,005 | 6,408,736,673 |
| 2022/11/01 | 2.750 | 3.280 | 2.710 | 3.020 | 931,354,736 | 2,738,182,923 |
| 2022/10/10 | 2.600 | 2.820 | 2.560 | 2.750 | 235,237,607 | 631,024,880 |
| 2022/09/01 | 2.780 | 2.860 | 2.590 | 2.640 | 201,952,490 | 548,805,891 |
| 2022/08/01 | 2.890 | 2.910 | 2.740 | 2.790 | 253,618,760 | 718,375,137 |
| 2022/07/01 | 3.010 | 3.170 | 2.850 | 2.890 | 392,164,349 | 1,168,649,760 |
| 2022/06/01 | 2.930 | 3.050 | 2.840 | 3.010 | 370,366,668 | 1,095,359,420 |
| 2022/05/05 | 2.890 | 3.020 | 2.820 | 2.940 | 280,478,016 | 818,294,611 |
| 2022/04/01 | 3.470 | 3.620 | 2.600 | 2.880 | 581,044,669 | 1,825,932,872 |
| 2022/03/01 | 3.160 | 3.650 | 2.930 | 3.530 | 926,363,960 | 3,073,212,437 |
| 2022/02/07 | 3.070 | 3.240 | 3.060 | 3.160 | 300,983,568 | 942,831,026 |
| 2022/01/04 | 3.560 | 3.730 | 3.010 | 3.030 | 743,510,556 | 2,477,748,927 |
| 2021/12/01 | 3.160 | 3.590 | 3.050 | 3.550 | 663,121,961 | 2,213,169,544 |
| 2021/11/01 | 3.150 | 3.270 | 3.050 | 3.160 | 311,723,487 | 984,266,910 |
| 2021/10/08 | 3.450 | 3.580 | 2.990 | 3.150 | 342,420,546 | 1,127,419,647 |
| 2021/09/01 | 3.110 | 3.680 | 3.090 | 3.410 | 658,680,711 | 2,188,466,662 |
| 2021/08/02 | 3.020 | 3.420 | 2.960 | 3.110 | 596,566,399 | 1,865,761,412 |
| 2021/07/01 | 2.860 | 3.480 | 2.790 | 3.020 | 729,006,771 | 2,214,358,066 |
| 2021/06/01 | 2.960 | 2.970 | 2.730 | 2.890 | 245,531,582 | 708,972,443 |
| 2021/05/06 | 3.050 | 3.220 | 2.880 | 2.960 | 451,423,125 | 1,366,683,510 |
| 2021/04/01 | 2.690 | 3.250 | 2.630 | 3.070 | 381,872,323 | 1,111,248,459 |
| 2021/03/01 | 2.710 | 2.840 | 2.630 | 2.680 | 210,072,174 | 570,345,952 |
| 2021/02/01 | 2.580 | 2.800 | 2.380 | 2.710 | 199,842,924 | 523,088,853 |
| 2021/01/04 | 3.200 | 3.210 | 2.570 | 2.600 | 268,244,367 | 776,567,442 |
| 2020/12/01 | 3.260 | 3.370 | 3.110 | 3.190 | 292,069,507 | 944,114,681 |
| 2020/11/02 | 3.290 | 3.370 | 3.220 | 3.260 | 228,047,828 | 749,137,114 |
| 2020/10/09 | 3.420 | 3.610 | 3.250 | 3.280 | 167,227,040 | 566,899,665 |
| 2020/09/01 | 3.450 | 3.640 | 3.330 | 3.380 | 319,592,414 | 1,102,593,828 |
| 2020/08/03 | 3.520 | 4.360 | 3.390 | 3.470 | 1,255,439,406 | 4,626,294,211 |
| 2020/07/01 | 3.110 | 3.750 | 3.100 | 3.530 | 852,220,910 | 2,874,115,018 |
| 2020/06/01 | 3.460 | 3.740 | 3.000 | 3.080 | 504,299,118 | 1,674,273,071 |
| 2020/05/06 | 3.650 | 3.750 | 3.390 | 3.450 | 261,333,990 | 930,349,004 |
| 2020/04/01 | 4.020 | 4.320 | 3.620 | 3.660 | 851,607,885 | 3,325,528,790 |
| 2020/03/02 | 4.550 | 4.890 | 3.860 | 4.030 | 1,282,041,237 | 5,554,443,659 |
| 2020/02/03 | 4.460 | 6.530 | 4.320 | 4.560 | 2,554,271,033 | 12,688,341,356 |
| 2020/01/02 | 3.800 | 4.290 | 3.720 | 4.050 | 464,125,119 | 1,840,256,096 |
| 2019/12/02 | 3.750 | 3.890 | 3.510 | 3.790 | 346,877,626 | 1,295,587,933 |
| 2019/11/01 | 3.810 | 3.950 | 3.680 | 3.740 | 154,422,575 | 586,033,672 |
| 2019/10/08 | 3.790 | 3.970 | 3.730 | 3.770 | 139,151,987 | 530,864,830 |
| 2019/09/02 | 3.990 | 4.290 | 3.730 | 3.820 | 340,229,460 | 1,346,458,087 |
| 2019/08/01 | 3.850 | 4.760 | 3.470 | 3.980 | 662,564,458 | 2,660,196,298 |
| 2019/07/01 | 4.240 | 4.350 | 3.750 | 3.870 | 343,734,823 | 1,392,985,370 |
| 2019/06/03 | 4.100 | 4.240 | 3.750 | 4.140 | 453,988,751 | 1,842,059,357 |
| 2019/05/06 | 4.590 | 4.870 | 4.090 | 4.120 | 624,497,298 | 2,758,716,813 |
| 2019/04/01 | 6.200 | 6.800 | 4.550 | 4.770 | 2,428,370,192 | 13,550,305,671 |
| 2019/03/01 | 4.200 | 6.560 | 4.110 | 6.240 | 1,890,074,039 | 9,974,865,740 |
| 2019/02/01 | 3.620 | 4.260 | 3.600 | 4.160 | 200,780,967 | 785,053,580 |
| 2019/01/02 | 3.960 | 3.970 | 3.560 | 3.620 | 189,176,661 | 714,614,836 |
| 2018/12/03 | 3.830 | 4.050 | 3.540 | 3.950 | 258,031,860 | 991,487,422 |
| 2018/11/01 | 3.470 | 4.090 | 3.450 | 3.780 | 271,956,893 | 1,005,560,611 |