日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.410 | 3.460 | 3.050 | 3.070 | 33,287,004 | 108,099,545 |
| 2026/03/02 | 3.550 | 3.660 | 3.050 | 3.390 | 238,183,493 | 812,801,169 |
| 2026/02/02 | 3.530 | 3.720 | 3.430 | 3.620 | 148,284,981 | 530,118,807 |
| 2026/01/05 | 3.270 | 3.550 | 3.170 | 3.520 | 226,968,051 | 766,584,592 |
| 2025/12/01 | 3.660 | 3.750 | 3.130 | 3.280 | 320,667,709 | 1,107,906,934 |
| 2025/11/03 | 3.480 | 3.840 | 3.460 | 3.690 | 303,080,649 | 1,096,394,247 |
| 2025/10/09 | 3.270 | 3.710 | 3.130 | 3.470 | 244,109,287 | 828,751,029 |
| 2025/09/01 | 3.350 | 3.750 | 3.020 | 3.240 | 345,209,392 | 1,152,999,369 |
| 2025/08/01 | 3.250 | 3.550 | 3.230 | 3.350 | 225,466,136 | 754,184,224 |
| 2025/07/01 | 3.350 | 3.530 | 3.210 | 3.220 | 223,696,402 | 744,349,777 |
| 2025/06/03 | 3.140 | 3.400 | 3.120 | 3.350 | 169,896,935 | 552,589,781 |
| 2025/05/06 | 2.900 | 3.250 | 2.890 | 3.170 | 172,357,905 | 526,122,505 |
| 2025/04/01 | 2.830 | 3.150 | 2.430 | 2.890 | 255,810,654 | 722,665,097 |
| 2025/03/03 | 3.220 | 3.310 | 2.820 | 2.840 | 499,621,207 | 1,522,595,628 |
| 2025/02/05 | 2.910 | 3.260 | 2.720 | 3.260 | 365,762,530 | 1,111,003,684 |
| 2025/01/02 | 3.130 | 3.280 | 2.820 | 2.900 | 318,320,131 | 965,305,797 |
| 2024/12/02 | 3.350 | 4.020 | 2.990 | 3.130 | 698,732,611 | 2,356,475,730 |
| 2024/11/01 | 3.380 | 3.620 | 3.100 | 3.350 | 470,805,453 | 1,583,083,335 |
| 2024/10/08 | 3.430 | 3.450 | 2.740 | 3.350 | 630,268,777 | 2,043,646,509 |
| 2024/09/02 | 2.370 | 3.190 | 2.280 | 3.140 | 771,214,711 | 2,116,984,381 |
| 2024/08/01 | 2.340 | 2.450 | 2.070 | 2.350 | 287,291,159 | 661,487,893 |
| 2024/07/01 | 2.220 | 2.410 | 2.000 | 2.340 | 404,344,551 | 906,742,655 |
| 2024/06/03 | 2.640 | 2.650 | 2.140 | 2.220 | 370,570,459 | 894,001,232 |
| 2024/05/06 | 2.580 | 3.650 | 2.490 | 2.660 | 1,191,674,274 | 3,390,313,309 |
| 2024/04/01 | 2.770 | 2.880 | 2.160 | 2.520 | 268,359,616 | 693,038,708 |
| 2024/03/01 | 2.710 | 2.980 | 2.570 | 2.770 | 357,423,017 | 985,593,969 |
| 2024/02/01 | 3.190 | 3.210 | 2.050 | 2.710 | 366,348,436 | 1,022,112,136 |
| 2024/01/02 | 3.790 | 3.920 | 3.180 | 3.200 | 215,331,455 | 758,505,050 |
| 2023/12/01 | 3.960 | 4.160 | 3.660 | 3.780 | 205,306,545 | 798,642,460 |
| 2023/11/01 | 3.860 | 4.170 | 3.820 | 3.960 | 185,447,020 | 732,979,346 |
| 2023/10/09 | 3.980 | 3.980 | 3.650 | 3.860 | 156,960,408 | 607,044,377 |
| 2023/09/01 | 4.410 | 4.480 | 3.890 | 3.930 | 249,683,004 | 1,043,050,749 |
| 2023/08/01 | 4.770 | 5.380 | 4.160 | 4.330 | 617,702,603 | 2,878,494,129 |
| 2023/07/03 | 4.000 | 5.060 | 3.710 | 4.850 | 572,647,118 | 2,522,510,554 |
| 2023/06/01 | 3.500 | 4.400 | 3.470 | 4.050 | 406,461,094 | 1,566,907,517 |
| 2023/05/04 | 3.900 | 4.100 | 3.410 | 3.490 | 308,926,098 | 1,150,749,715 |
| 2023/04/03 | 3.720 | 4.580 | 3.670 | 3.900 | 414,701,451 | 1,645,328,006 |
| 2023/03/01 | 4.070 | 4.350 | 3.630 | 3.710 | 393,847,735 | 1,551,760,075 |
| 2023/02/01 | 3.860 | 4.200 | 3.730 | 4.070 | 243,250,578 | 964,488,541 |
| 2023/01/03 | 3.680 | 3.910 | 3.470 | 3.850 | 181,945,669 | 678,202,481 |
| 2022/12/01 | 4.030 | 4.280 | 3.520 | 3.690 | 528,599,392 | 2,050,965,640 |
| 2022/11/01 | 2.950 | 4.390 | 2.940 | 4.140 | 1,037,477,285 | 3,740,105,612 |
| 2022/10/10 | 3.200 | 3.350 | 2.840 | 2.950 | 162,793,742 | 502,218,694 |
| 2022/09/01 | 3.230 | 3.660 | 3.090 | 3.210 | 263,457,058 | 868,749,648 |
| 2022/08/01 | 3.280 | 3.300 | 3.000 | 3.210 | 169,041,762 | 540,511,033 |
| 2022/07/01 | 3.450 | 3.490 | 3.010 | 3.300 | 243,991,279 | 808,221,111 |
| 2022/06/01 | 3.520 | 3.740 | 3.240 | 3.450 | 464,182,358 | 1,618,835,973 |
| 2022/05/05 | 4.100 | 4.250 | 3.380 | 3.500 | 580,407,116 | 2,209,900,094 |
| 2022/04/01 | 4.190 | 5.280 | 3.770 | 4.170 | 1,375,140,093 | 5,985,297,254 |
| 2022/03/01 | 3.500 | 4.550 | 3.190 | 4.270 | 568,411,574 | 2,204,015,878 |
| 2022/02/07 | 3.230 | 4.030 | 3.120 | 3.510 | 330,859,336 | 1,148,909,044 |
| 2022/01/04 | 3.110 | 3.570 | 3.080 | 3.190 | 220,161,044 | 712,771,379 |
| 2021/12/01 | 2.750 | 3.650 | 2.740 | 3.100 | 286,081,972 | 875,410,834 |
| 2021/11/01 | 2.830 | 2.880 | 2.620 | 2.760 | 118,128,432 | 327,511,077 |
| 2021/10/08 | 3.130 | 3.380 | 2.760 | 2.870 | 84,216,317 | 255,596,522 |
| 2021/09/01 | 2.940 | 3.300 | 2.930 | 3.090 | 149,456,847 | 458,085,236 |
| 2021/08/02 | 2.680 | 3.020 | 2.630 | 2.980 | 66,078,909 | 186,838,115 |
| 2021/07/01 | 3.110 | 3.190 | 2.620 | 2.680 | 69,493,013 | 201,529,737 |
| 2021/06/01 | 3.090 | 3.480 | 3.020 | 3.220 | 78,235,738 | 250,549,950 |
| 2021/05/06 | 3.010 | 3.120 | 2.970 | 3.090 | 37,283,970 | 113,622,898 |
| 2021/04/01 | 3.100 | 3.330 | 2.960 | 3.020 | 88,972,197 | 276,036,241 |
| 2021/03/01 | 3.030 | 3.170 | 2.990 | 3.080 | 63,287,652 | 194,134,872 |
| 2021/02/01 | 2.930 | 3.140 | 2.770 | 3.030 | 37,367,634 | 110,888,453 |
| 2021/01/04 | 3.110 | 3.120 | 2.880 | 2.930 | 75,003,951 | 225,761,892 |
| 2020/12/01 | 3.490 | 3.540 | 3.080 | 3.120 | 56,115,676 | 185,602,598 |
| 2020/11/02 | 3.470 | 3.580 | 3.360 | 3.500 | 38,886,862 | 135,229,062 |
| 2020/10/09 | 3.550 | 3.620 | 3.440 | 3.470 | 21,142,551 | 74,421,779 |
| 2020/09/01 | 3.710 | 3.790 | 3.450 | 3.550 | 66,256,367 | 240,179,330 |
| 2020/08/03 | 3.570 | 3.920 | 3.560 | 3.720 | 83,025,621 | 306,572,105 |
| 2020/07/01 | 3.490 | 3.980 | 3.470 | 3.560 | 120,038,411 | 435,139,239 |
| 2020/06/01 | 3.500 | 3.580 | 3.420 | 3.470 | 39,578,923 | 138,229,388 |
| 2020/05/06 | 3.440 | 3.510 | 3.310 | 3.500 | 28,727,666 | 98,823,171 |
| 2020/04/01 | 3.410 | 3.590 | 3.270 | 3.470 | 67,358,476 | 231,376,365 |
| 2020/03/02 | 3.280 | 3.630 | 3.180 | 3.440 | 118,293,863 | 400,128,991 |
| 2020/02/03 | 3.200 | 3.440 | 3.090 | 3.260 | 50,004,003 | 162,387,999 |
| 2020/01/02 | 3.650 | 3.710 | 3.540 | 3.560 | 40,743,077 | 147,286,223 |
| 2019/12/02 | 3.340 | 3.750 | 3.330 | 3.700 | 49,669,113 | 175,331,968 |
| 2019/11/01 | 3.380 | 3.520 | 3.300 | 3.350 | 23,826,658 | 80,712,803 |
| 2019/10/08 | 3.430 | 3.580 | 3.350 | 3.390 | 29,797,795 | 102,429,920 |
| 2019/09/02 | 3.510 | 3.680 | 3.390 | 3.430 | 43,552,275 | 152,541,843 |
| 2019/08/01 | 3.820 | 3.840 | 3.430 | 3.500 | 45,463,785 | 165,829,155 |
| 2019/07/01 | 3.970 | 4.130 | 3.830 | 3.840 | 58,676,830 | 231,333,402 |
| 2019/06/03 | 4.030 | 4.200 | 3.880 | 3.930 | 58,999,690 | 236,588,756 |
| 2019/05/06 | 4.170 | 4.200 | 3.930 | 4.030 | 73,727,256 | 300,991,522 |
| 2019/04/01 | 4.360 | 4.690 | 4.050 | 4.250 | 153,929,349 | 667,668,551 |
| 2019/03/01 | 4.000 | 4.760 | 3.960 | 4.350 | 204,409,695 | 872,318,373 |
| 2019/02/01 | 3.520 | 4.070 | 3.510 | 4.000 | 88,541,386 | 334,243,732 |
| 2019/01/02 | 3.450 | 3.780 | 3.410 | 3.520 | 47,344,754 | 167,600,429 |
| 2018/12/03 | 3.690 | 3.750 | 3.400 | 3.440 | 45,214,314 | 161,415,100 |
| 2018/11/01 | 3.410 | 4.050 | 3.390 | 3.640 | 157,687,672 | 571,223,591 |