日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.780 | 3.890 | 3.680 | 3.690 | 24,483,866 | 92,059,336 |
| 2026/03/02 | 4.060 | 4.070 | 3.480 | 3.750 | 258,174,103 | 991,388,555 |
| 2026/02/02 | 3.910 | 4.100 | 3.840 | 4.060 | 140,395,820 | 558,424,374 |
| 2026/01/05 | 3.820 | 4.230 | 3.800 | 3.910 | 364,268,143 | 1,435,216,483 |
| 2025/12/01 | 3.810 | 3.940 | 3.720 | 3.830 | 268,586,865 | 1,027,344,758 |
| 2025/11/03 | 3.880 | 4.100 | 3.720 | 3.810 | 304,623,846 | 1,181,178,962 |
| 2025/10/09 | 3.860 | 4.070 | 3.840 | 3.880 | 212,007,125 | 829,477,876 |
| 2025/09/01 | 3.980 | 4.270 | 3.790 | 3.860 | 359,814,555 | 1,430,262,856 |
| 2025/08/01 | 3.780 | 4.020 | 3.750 | 3.980 | 245,546,882 | 953,335,769 |
| 2025/07/01 | 3.730 | 4.090 | 3.720 | 3.780 | 320,076,941 | 1,225,894,684 |
| 2025/06/03 | 3.850 | 3.890 | 3.580 | 3.730 | 251,623,205 | 946,732,308 |
| 2025/05/06 | 3.510 | 4.080 | 3.510 | 3.870 | 504,226,518 | 1,887,067,743 |
| 2025/04/01 | 3.480 | 4.480 | 3.170 | 3.510 | 618,844,840 | 2,264,972,114 |
| 2025/03/03 | 3.500 | 3.570 | 3.400 | 3.450 | 201,796,679 | 702,252,442 |
| 2025/02/05 | 3.590 | 3.680 | 3.490 | 3.510 | 211,845,221 | 755,757,825 |
| 2025/01/02 | 3.740 | 4.060 | 3.370 | 3.590 | 251,829,078 | 929,249,297 |
| 2024/12/02 | 4.010 | 4.480 | 3.740 | 3.750 | 471,927,073 | 1,885,348,656 |
| 2024/11/01 | 3.690 | 4.060 | 3.580 | 4.010 | 391,871,583 | 1,502,827,520 |
| 2024/10/07 | 3.660 | 4.180 | 3.520 | 3.690 | 320,174,973 | 1,204,658,335 |
| 2024/09/02 | 3.270 | 3.860 | 3.160 | 3.820 | 127,178,051 | 448,620,574 |
| 2024/08/01 | 3.350 | 3.370 | 3.140 | 3.260 | 68,138,603 | 223,494,617 |
| 2024/07/01 | 3.200 | 3.380 | 3.130 | 3.340 | 81,216,534 | 264,968,942 |
| 2024/06/03 | 3.490 | 3.490 | 3.110 | 3.220 | 105,382,132 | 350,659,044 |
| 2024/05/06 | 3.560 | 3.720 | 3.440 | 3.470 | 118,141,277 | 419,106,180 |
| 2024/04/01 | 3.720 | 3.800 | 3.340 | 3.500 | 110,562,858 | 396,920,660 |
| 2024/03/01 | 3.660 | 3.800 | 3.480 | 3.700 | 147,965,091 | 541,552,233 |
| 2024/02/01 | 3.600 | 3.820 | 2.940 | 3.650 | 168,404,010 | 589,835,045 |
| 2024/01/02 | 3.970 | 4.090 | 3.550 | 3.580 | 129,864,970 | 493,162,223 |
| 2023/12/01 | 3.980 | 4.130 | 3.870 | 3.970 | 164,849,250 | 657,336,384 |
| 2023/11/01 | 3.960 | 4.030 | 3.800 | 3.970 | 101,761,683 | 400,941,031 |
| 2023/10/09 | 4.180 | 4.190 | 3.760 | 3.960 | 77,377,562 | 311,251,243 |
| 2023/09/01 | 4.140 | 4.410 | 4.110 | 4.190 | 127,799,529 | 538,355,515 |
| 2023/08/01 | 4.490 | 4.560 | 4.110 | 4.120 | 155,427,127 | 671,445,188 |
| 2023/07/03 | 4.320 | 4.500 | 4.160 | 4.490 | 110,119,888 | 480,948,610 |
| 2023/06/01 | 4.330 | 4.600 | 4.130 | 4.330 | 156,685,998 | 681,192,376 |
| 2023/05/04 | 4.550 | 5.210 | 4.270 | 4.330 | 405,999,116 | 1,863,535,942 |
| 2023/04/03 | 4.640 | 4.760 | 4.300 | 4.490 | 325,417,641 | 1,479,836,722 |
| 2023/03/01 | 4.870 | 4.930 | 4.510 | 4.630 | 214,629,718 | 1,016,271,714 |
| 2023/02/01 | 4.700 | 4.880 | 4.450 | 4.860 | 232,157,262 | 1,096,362,669 |
| 2023/01/03 | 4.670 | 4.730 | 4.400 | 4.700 | 199,470,783 | 922,552,371 |
| 2022/12/01 | 4.270 | 4.660 | 4.270 | 4.650 | 365,519,591 | 1,631,131,174 |
| 2022/11/01 | 3.980 | 4.310 | 3.880 | 4.250 | 368,970,909 | 1,514,625,581 |
| 2022/10/10 | 3.530 | 4.160 | 3.470 | 3.970 | 338,725,160 | 1,281,227,917 |
| 2022/09/01 | 3.620 | 3.890 | 3.490 | 3.500 | 245,734,205 | 890,786,493 |
| 2022/08/01 | 3.490 | 3.740 | 3.330 | 3.620 | 223,118,531 | 790,955,192 |
| 2022/07/01 | 3.790 | 3.820 | 3.470 | 3.480 | 194,386,429 | 707,566,601 |
| 2022/06/01 | 3.910 | 4.140 | 3.680 | 3.760 | 292,465,704 | 1,132,573,438 |
| 2022/05/05 | 3.380 | 4.130 | 3.370 | 3.920 | 494,990,229 | 1,831,463,847 |
| 2022/04/01 | 3.790 | 4.020 | 3.210 | 3.400 | 351,276,386 | 1,266,351,371 |
| 2022/03/01 | 3.610 | 3.850 | 3.330 | 3.810 | 321,899,420 | 1,174,932,883 |
| 2022/02/07 | 3.350 | 3.870 | 3.310 | 3.580 | 265,189,950 | 935,457,548 |
| 2022/01/04 | 3.310 | 3.710 | 3.220 | 3.310 | 331,269,937 | 1,122,176,911 |
| 2021/12/01 | 3.070 | 3.320 | 3.060 | 3.290 | 148,577,168 | 473,218,280 |
| 2021/11/01 | 2.950 | 3.150 | 2.890 | 3.070 | 109,748,470 | 330,891,637 |
| 2021/10/08 | 3.090 | 3.150 | 2.890 | 2.950 | 88,219,395 | 266,422,572 |
| 2021/09/01 | 3.000 | 3.230 | 2.990 | 3.070 | 197,653,943 | 607,291,739 |
| 2021/08/02 | 2.890 | 3.010 | 2.860 | 3.010 | 117,976,280 | 347,145,203 |
| 2021/07/01 | 3.050 | 3.140 | 2.860 | 2.890 | 95,983,269 | 286,510,057 |
| 2021/06/01 | 3.210 | 3.240 | 3.040 | 3.050 | 110,526,396 | 346,500,251 |
| 2021/05/06 | 3.170 | 3.220 | 3.130 | 3.210 | 116,391,114 | 370,414,720 |
| 2021/04/01 | 3.230 | 3.300 | 3.140 | 3.170 | 135,543,300 | 435,093,993 |
| 2021/03/01 | 3.170 | 3.320 | 3.140 | 3.230 | 163,407,541 | 525,355,244 |
| 2021/02/01 | 3.110 | 3.220 | 3.010 | 3.170 | 93,423,230 | 292,181,151 |
| 2021/01/04 | 3.360 | 3.440 | 3.110 | 3.120 | 188,948,356 | 615,499,269 |
| 2020/12/01 | 3.280 | 3.540 | 3.200 | 3.370 | 310,763,227 | 1,040,279,902 |
| 2020/11/02 | 3.120 | 3.430 | 3.100 | 3.280 | 248,087,417 | 801,942,575 |
| 2020/10/09 | 3.220 | 3.350 | 3.100 | 3.120 | 120,602,024 | 385,624,971 |
| 2020/09/01 | 3.400 | 3.440 | 3.180 | 3.200 | 205,597,817 | 679,500,785 |
| 2020/08/03 | 3.320 | 3.630 | 3.310 | 3.410 | 332,361,890 | 1,135,846,759 |
| 2020/07/01 | 3.110 | 3.550 | 3.090 | 3.300 | 434,792,825 | 1,418,511,591 |
| 2020/06/01 | 3.310 | 3.870 | 3.080 | 3.110 | 653,843,575 | 2,185,472,149 |
| 2020/05/06 | 3.140 | 3.300 | 3.120 | 3.290 | 124,250,431 | 399,154,509 |
| 2020/04/01 | 3.120 | 3.170 | 3.050 | 3.160 | 121,613,358 | 380,041,743 |
| 2020/03/02 | 3.160 | 3.820 | 3.050 | 3.110 | 360,881,551 | 1,185,495,895 |
| 2020/02/03 | 3.020 | 3.350 | 3.000 | 3.150 | 207,382,585 | 649,107,491 |
| 2020/01/02 | 3.410 | 3.740 | 3.340 | 3.350 | 153,136,724 | 529,853,065 |
| 2019/12/02 | 3.290 | 3.430 | 3.240 | 3.400 | 97,130,842 | 324,417,012 |
| 2019/11/01 | 3.560 | 3.580 | 3.270 | 3.280 | 81,411,530 | 278,630,961 |
| 2019/10/08 | 3.500 | 3.640 | 3.470 | 3.560 | 82,626,803 | 292,705,449 |
| 2019/09/02 | 3.590 | 3.680 | 3.480 | 3.490 | 102,365,174 | 364,420,019 |
| 2019/08/01 | 3.670 | 3.750 | 3.460 | 3.590 | 100,732,662 | 364,400,404 |
| 2019/07/01 | 3.660 | 3.710 | 3.520 | 3.650 | 102,910,906 | 374,081,143 |
| 2019/06/03 | 3.590 | 3.740 | 3.520 | 3.630 | 84,272,789 | 305,067,496 |
| 2019/05/06 | 4.040 | 4.050 | 3.580 | 3.590 | 148,921,072 | 568,133,889 |
| 2019/04/01 | 4.190 | 4.700 | 4.050 | 4.130 | 374,085,837 | 1,596,411,309 |
| 2019/03/01 | 4.120 | 4.340 | 3.950 | 4.190 | 394,596,450 | 1,637,575,267 |
| 2019/02/01 | 3.710 | 4.200 | 3.660 | 4.100 | 178,625,421 | 699,765,086 |
| 2019/01/02 | 3.670 | 4.010 | 3.610 | 3.690 | 164,563,344 | 616,289,723 |
| 2018/12/03 | 3.820 | 4.000 | 3.560 | 3.650 | 136,000,178 | 511,020,668 |
| 2018/11/01 | 3.420 | 3.910 | 3.400 | 3.730 | 193,684,432 | 700,169,221 |