日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.620 | 3.630 | 3.480 | 3.500 | 115,462,685 | 410,758,501 |
| 2026/03/02 | 4.190 | 4.370 | 3.470 | 3.570 | 1,609,183,617 | 6,275,816,106 |
| 2026/02/02 | 3.990 | 4.270 | 3.700 | 4.240 | 1,368,955,128 | 5,544,268,268 |
| 2026/01/05 | 3.880 | 4.180 | 3.700 | 4.050 | 1,623,621,496 | 6,417,363,962 |
| 2025/12/01 | 3.820 | 3.940 | 3.660 | 3.880 | 1,141,426,450 | 4,365,956,171 |
| 2025/11/03 | 4.220 | 4.390 | 3.740 | 3.810 | 1,058,296,182 | 4,275,516,575 |
| 2025/10/09 | 4.180 | 4.330 | 3.940 | 4.200 | 944,505,740 | 3,931,505,142 |
| 2025/09/01 | 4.040 | 4.420 | 3.900 | 4.180 | 1,179,728,220 | 4,878,176,189 |
| 2025/08/01 | 4.310 | 4.440 | 3.820 | 4.070 | 1,252,791,086 | 5,211,610,917 |
| 2025/07/01 | 3.550 | 4.730 | 3.510 | 4.340 | 2,264,059,135 | 9,129,818,461 |
| 2025/06/03 | 3.820 | 3.820 | 3.370 | 3.540 | 802,082,375 | 2,917,574,639 |
| 2025/05/06 | 4.060 | 4.140 | 3.740 | 3.860 | 582,752,892 | 2,301,873,923 |
| 2025/04/01 | 4.080 | 4.310 | 3.570 | 4.040 | 1,003,704,194 | 4,014,816,776 |
| 2025/03/03 | 4.370 | 4.760 | 4.010 | 4.060 | 1,168,950,844 | 5,026,488,629 |
| 2025/02/05 | 3.670 | 4.490 | 3.620 | 4.390 | 1,205,288,548 | 4,872,378,955 |
| 2025/01/02 | 3.350 | 3.780 | 3.110 | 3.690 | 807,520,854 | 2,812,191,374 |
| 2024/12/02 | 3.820 | 4.230 | 3.310 | 3.340 | 1,190,506,299 | 4,375,110,648 |
| 2024/11/01 | 3.800 | 4.220 | 3.750 | 3.820 | 1,016,356,701 | 3,961,250,242 |
| 2024/10/07 | 3.560 | 4.040 | 3.270 | 3.810 | 1,776,196,171 | 6,518,639,947 |
| 2024/09/02 | 3.070 | 3.640 | 2.590 | 3.610 | 1,003,058,097 | 3,237,370,008 |
| 2024/08/01 | 3.320 | 3.340 | 2.960 | 3.090 | 365,116,419 | 1,160,157,421 |
| 2024/07/01 | 3.310 | 3.460 | 3.160 | 3.320 | 419,978,760 | 1,391,179,642 |
| 2024/06/03 | 3.930 | 3.940 | 3.310 | 3.320 | 439,232,676 | 1,592,218,450 |
| 2024/05/06 | 3.910 | 4.070 | 3.630 | 3.940 | 615,829,691 | 2,394,037,923 |
| 2024/04/01 | 3.510 | 4.170 | 3.510 | 3.870 | 830,975,558 | 3,128,622,975 |
| 2024/03/01 | 3.580 | 3.690 | 3.460 | 3.520 | 619,229,838 | 2,206,006,297 |
| 2024/02/01 | 3.500 | 3.720 | 3.250 | 3.570 | 614,066,583 | 2,155,373,706 |
| 2024/01/02 | 3.490 | 3.710 | 3.100 | 3.530 | 874,369,720 | 3,023,133,306 |
| 2023/12/01 | 3.790 | 3.840 | 3.400 | 3.490 | 657,414,845 | 2,386,415,887 |
| 2023/11/01 | 4.090 | 4.100 | 3.750 | 3.780 | 671,998,930 | 2,640,955,794 |
| 2023/10/09 | 4.100 | 4.270 | 3.840 | 4.070 | 474,904,411 | 1,932,860,952 |
| 2023/09/01 | 4.110 | 4.410 | 4.070 | 4.100 | 592,252,833 | 2,471,174,945 |
| 2023/08/01 | 4.430 | 4.630 | 4.090 | 4.110 | 863,109,379 | 3,724,316,970 |
| 2023/07/03 | 3.740 | 4.560 | 3.720 | 4.420 | 666,633,779 | 2,739,864,831 |
| 2023/06/01 | 3.770 | 3.920 | 3.660 | 3.710 | 321,771,848 | 1,211,471,007 |
| 2023/05/04 | 3.970 | 4.220 | 3.660 | 3.770 | 591,341,130 | 2,309,187,112 |
| 2023/04/03 | 4.200 | 4.390 | 3.850 | 3.970 | 667,173,142 | 2,737,077,815 |
| 2023/03/01 | 4.570 | 4.740 | 4.100 | 4.200 | 875,240,310 | 3,853,245,464 |
| 2023/02/01 | 4.250 | 4.640 | 4.120 | 4.560 | 771,303,750 | 3,387,951,721 |
| 2023/01/03 | 4.060 | 4.320 | 4.010 | 4.230 | 386,284,769 | 1,605,013,215 |
| 2022/12/01 | 4.340 | 4.540 | 4.020 | 4.090 | 838,302,627 | 3,560,690,408 |
| 2022/11/01 | 3.560 | 4.380 | 3.550 | 4.310 | 799,622,576 | 3,158,509,175 |
| 2022/10/10 | 3.860 | 3.990 | 3.510 | 3.570 | 449,735,442 | 1,678,637,537 |
| 2022/09/01 | 4.260 | 4.340 | 3.810 | 3.850 | 739,056,210 | 3,004,263,493 |
| 2022/08/01 | 4.500 | 4.730 | 4.260 | 4.270 | 866,950,460 | 3,849,260,042 |
| 2022/07/01 | 5.050 | 5.150 | 4.430 | 4.490 | 971,054,411 | 4,641,640,084 |
| 2022/06/01 | 5.650 | 6.040 | 5.010 | 5.040 | 1,587,302,914 | 8,626,991,337 |
| 2022/05/05 | 5.780 | 5.870 | 5.340 | 5.640 | 1,136,382,672 | 6,429,084,966 |
| 2022/04/01 | 5.610 | 6.750 | 5.250 | 5.740 | 2,086,745,033 | 12,181,374,130 |
| 2022/03/01 | 5.960 | 6.620 | 4.990 | 5.650 | 1,695,197,155 | 9,840,619,484 |
| 2022/02/07 | 5.630 | 6.220 | 5.630 | 5.920 | 1,066,220,927 | 6,237,392,422 |
| 2022/01/04 | 5.280 | 6.300 | 5.270 | 5.570 | 1,546,729,208 | 8,669,417,210 |
| 2021/12/01 | 5.350 | 5.840 | 5.220 | 5.280 | 1,582,816,686 | 8,582,823,479 |
| 2021/11/01 | 5.850 | 6.000 | 5.100 | 5.340 | 1,904,221,078 | 10,611,271,957 |
| 2021/10/08 | 7.240 | 7.270 | 5.760 | 5.910 | 1,269,970,719 | 8,311,958,355 |
| 2021/09/01 | 8.710 | 10.780 | 6.940 | 7.130 | 2,061,843,680 | 17,298,868,475 |
| 2021/08/02 | 7.400 | 8.790 | 6.580 | 8.790 | 1,736,242,901 | 13,698,956,488 |
| 2021/07/01 | 5.630 | 8.190 | 5.490 | 7.850 | 1,652,509,082 | 11,220,536,666 |
| 2021/06/01 | 5.760 | 6.170 | 5.470 | 5.580 | 953,539,400 | 5,478,083,853 |
| 2021/05/06 | 6.730 | 7.300 | 5.520 | 5.870 | 1,143,471,560 | 7,266,761,763 |
| 2021/04/01 | 5.700 | 7.300 | 5.650 | 6.560 | 1,757,454,032 | 11,076,354,036 |
| 2021/03/01 | 4.440 | 6.370 | 4.410 | 5.740 | 3,109,607,854 | 16,294,345,154 |
| 2021/02/01 | 4.060 | 4.640 | 3.940 | 4.410 | 482,407,193 | 2,056,260,660 |
| 2021/01/04 | 4.620 | 4.650 | 4.030 | 4.060 | 502,537,039 | 2,181,010,749 |
| 2020/12/01 | 4.610 | 4.820 | 4.290 | 4.590 | 829,793,040 | 3,798,377,640 |
| 2020/11/02 | 4.150 | 4.870 | 4.080 | 4.620 | 1,112,632,492 | 4,928,961,939 |
| 2020/10/09 | 4.070 | 4.200 | 4.050 | 4.150 | 255,172,248 | 1,050,671,731 |
| 2020/09/01 | 4.310 | 4.320 | 4.010 | 4.020 | 422,973,568 | 1,761,684,910 |
| 2020/08/03 | 4.450 | 4.540 | 4.280 | 4.300 | 629,543,120 | 2,765,268,154 |
| 2020/07/01 | 4.080 | 4.800 | 4.060 | 4.420 | 1,090,530,007 | 4,732,900,230 |
| 2020/06/01 | 4.120 | 4.420 | 4.010 | 4.080 | 640,250,481 | 2,661,841,374 |
| 2020/05/06 | 4.060 | 4.260 | 4.030 | 4.080 | 415,688,977 | 1,707,442,473 |
| 2020/04/01 | 4.060 | 4.140 | 3.880 | 4.040 | 462,760,881 | 1,864,926,350 |
| 2020/03/02 | 4.300 | 4.760 | 4.000 | 4.070 | 956,357,874 | 4,095,602,595 |
| 2020/02/03 | 4.240 | 4.640 | 4.120 | 4.260 | 800,309,375 | 3,453,334,953 |
| 2020/01/02 | 5.180 | 5.280 | 4.700 | 4.710 | 474,497,851 | 2,357,068,074 |
| 2019/12/02 | 4.790 | 5.160 | 4.740 | 5.130 | 641,891,366 | 3,180,571,718 |
| 2019/11/01 | 4.470 | 5.110 | 4.440 | 4.800 | 823,526,931 | 3,874,694,210 |
| 2019/10/08 | 4.460 | 4.650 | 4.420 | 4.460 | 266,050,557 | 1,196,562,380 |
| 2019/09/02 | 4.390 | 4.970 | 4.380 | 4.450 | 539,053,325 | 2,451,344,995 |
| 2019/08/01 | 4.680 | 4.700 | 4.220 | 4.390 | 367,138,182 | 1,651,203,973 |
| 2019/07/01 | 5.100 | 5.130 | 4.690 | 4.690 | 387,995,022 | 1,902,145,595 |
| 2019/06/03 | 5.080 | 5.450 | 4.870 | 5.000 | 483,965,395 | 2,468,223,514 |
| 2019/05/06 | 5.730 | 5.730 | 4.960 | 5.070 | 665,419,903 | 3,574,968,428 |
| 2019/04/01 | 6.160 | 7.280 | 5.810 | 5.940 | 1,557,785,577 | 9,810,154,671 |
| 2019/03/01 | 6.050 | 6.530 | 5.850 | 6.080 | 1,552,929,138 | 9,515,573,293 |
| 2019/02/01 | 5.470 | 6.220 | 5.420 | 6.020 | 1,223,940,048 | 7,077,433,327 |
| 2019/01/02 | 5.090 | 5.680 | 4.880 | 5.430 | 961,817,507 | 5,068,778,261 |
| 2018/12/03 | 5.030 | 5.330 | 4.950 | 5.090 | 641,522,149 | 3,271,762,959 |
| 2018/11/01 | 6.030 | 6.080 | 4.730 | 4.880 | 1,172,809,171 | 6,368,353,798 |