日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.740 | 3.760 | 3.560 | 3.580 | 33,706,509 | 123,365,822 |
| 2026/03/02 | 4.140 | 4.200 | 3.530 | 3.690 | 722,462,576 | 2,810,379,420 |
| 2026/02/02 | 3.800 | 4.200 | 3.710 | 4.040 | 394,139,620 | 1,551,924,753 |
| 2026/01/05 | 3.900 | 4.030 | 3.840 | 3.870 | 353,387,852 | 1,381,746,501 |
| 2025/12/01 | 3.930 | 4.030 | 3.650 | 3.900 | 370,079,590 | 1,434,983,610 |
| 2025/11/03 | 4.150 | 4.280 | 3.870 | 3.940 | 344,863,911 | 1,400,147,478 |
| 2025/10/09 | 4.200 | 4.330 | 4.080 | 4.150 | 290,208,609 | 1,215,974,071 |
| 2025/09/01 | 4.470 | 4.670 | 4.140 | 4.190 | 466,710,324 | 2,038,357,340 |
| 2025/08/01 | 4.470 | 4.880 | 4.410 | 4.470 | 854,299,560 | 3,893,470,244 |
| 2025/07/01 | 5.300 | 5.700 | 4.440 | 4.460 | 1,774,193,238 | 8,826,611,359 |
| 2025/06/03 | 4.600 | 5.730 | 4.190 | 5.330 | 3,249,748,590 | 16,126,877,377 |
| 2025/05/06 | 4.050 | 4.940 | 4.010 | 4.430 | 2,479,632,474 | 10,804,998,505 |
| 2025/04/01 | 3.410 | 6.090 | 3.080 | 3.980 | 2,340,565,629 | 9,689,941,704 |
| 2025/03/03 | 3.420 | 3.590 | 3.390 | 3.400 | 271,407,826 | 936,356,999 |
| 2025/02/05 | 3.480 | 3.690 | 3.400 | 3.410 | 197,135,682 | 688,989,208 |
| 2025/01/02 | 3.630 | 3.670 | 3.380 | 3.480 | 197,889,338 | 700,528,256 |
| 2024/12/02 | 3.830 | 4.210 | 3.540 | 3.630 | 667,447,074 | 2,537,967,498 |
| 2024/11/01 | 3.440 | 4.100 | 3.350 | 3.830 | 758,324,715 | 2,790,634,951 |
| 2024/10/07 | 3.340 | 3.850 | 3.180 | 3.440 | 403,408,766 | 1,392,768,764 |
| 2024/09/02 | 2.990 | 3.540 | 2.880 | 3.500 | 200,146,832 | 645,973,900 |
| 2024/08/01 | 3.160 | 3.190 | 2.900 | 2.990 | 162,133,085 | 496,127,240 |
| 2024/07/01 | 3.170 | 3.280 | 2.960 | 3.160 | 193,970,955 | 609,553,726 |
| 2024/06/03 | 3.470 | 3.480 | 3.060 | 3.170 | 200,757,232 | 661,495,079 |
| 2024/05/06 | 3.680 | 3.800 | 3.440 | 3.460 | 213,712,111 | 768,295,039 |
| 2024/04/01 | 3.700 | 3.820 | 3.320 | 3.650 | 296,528,994 | 1,074,176,280 |
| 2024/03/01 | 3.570 | 3.750 | 3.490 | 3.640 | 224,075,985 | 809,474,495 |
| 2024/02/01 | 3.540 | 3.740 | 2.840 | 3.580 | 374,084,865 | 1,281,240,662 |
| 2024/01/02 | 4.070 | 4.270 | 3.570 | 3.590 | 339,722,817 | 1,316,425,915 |
| 2023/12/01 | 4.540 | 4.630 | 3.990 | 4.080 | 476,002,469 | 2,051,570,641 |
| 2023/11/01 | 3.560 | 4.500 | 3.500 | 4.460 | 513,172,474 | 2,055,255,758 |
| 2023/10/09 | 3.710 | 3.760 | 3.350 | 3.570 | 149,067,038 | 536,268,669 |
| 2023/09/01 | 3.780 | 4.150 | 3.570 | 3.720 | 268,821,257 | 1,022,864,882 |
| 2023/08/01 | 4.050 | 4.050 | 3.690 | 3.810 | 231,682,105 | 903,560,209 |
| 2023/07/03 | 3.520 | 4.050 | 3.510 | 4.020 | 233,402,283 | 881,093,618 |
| 2023/06/01 | 3.530 | 3.570 | 3.390 | 3.520 | 137,997,619 | 483,336,660 |
| 2023/05/04 | 3.750 | 3.860 | 3.510 | 3.520 | 207,080,928 | 757,916,196 |
| 2023/04/03 | 3.700 | 3.930 | 3.540 | 3.750 | 257,680,805 | 961,149,402 |
| 2023/03/01 | 4.060 | 4.120 | 3.630 | 3.690 | 213,798,385 | 828,468,741 |
| 2023/02/01 | 4.240 | 4.270 | 4.010 | 4.060 | 222,160,590 | 920,855,645 |
| 2023/01/03 | 3.840 | 4.280 | 3.580 | 4.250 | 347,665,803 | 1,386,317,389 |
| 2022/12/01 | 3.750 | 4.440 | 3.750 | 3.910 | 410,678,802 | 1,627,314,752 |
| 2022/11/01 | 3.390 | 3.810 | 3.380 | 3.750 | 277,745,442 | 995,023,045 |
| 2022/10/10 | 3.420 | 3.830 | 3.280 | 3.400 | 258,659,610 | 900,782,091 |
| 2022/09/01 | 3.650 | 4.490 | 3.400 | 3.410 | 862,840,208 | 3,224,865,277 |
| 2022/08/01 | 3.690 | 4.200 | 3.400 | 3.650 | 530,658,768 | 1,982,010,498 |
| 2022/07/01 | 3.610 | 3.920 | 3.290 | 3.670 | 397,983,801 | 1,441,696,319 |
| 2022/06/01 | 3.290 | 3.700 | 3.150 | 3.590 | 457,196,966 | 1,569,328,585 |
| 2022/05/05 | 2.940 | 3.470 | 2.910 | 3.320 | 564,212,762 | 1,782,912,327 |
| 2022/04/01 | 3.090 | 4.500 | 2.690 | 2.970 | 1,048,850,671 | 3,474,317,847 |
| 2022/03/01 | 3.170 | 3.330 | 2.920 | 3.090 | 186,069,945 | 581,933,752 |
| 2022/02/07 | 3.100 | 3.240 | 3.080 | 3.170 | 78,205,546 | 246,151,956 |
| 2022/01/04 | 3.250 | 3.400 | 3.020 | 3.070 | 144,190,601 | 459,247,064 |
| 2021/12/01 | 3.090 | 3.440 | 3.070 | 3.230 | 161,594,617 | 518,314,734 |
| 2021/11/01 | 3.040 | 3.180 | 3.020 | 3.090 | 76,381,470 | 235,445,881 |
| 2021/10/08 | 3.220 | 3.290 | 3.010 | 3.050 | 71,527,489 | 224,775,134 |
| 2021/09/01 | 3.240 | 3.490 | 3.160 | 3.200 | 191,790,939 | 627,635,847 |
| 2021/08/02 | 3.130 | 3.240 | 3.080 | 3.230 | 106,801,921 | 338,562,089 |
| 2021/07/01 | 3.400 | 3.400 | 3.040 | 3.140 | 100,676,230 | 326,694,366 |
| 2021/06/01 | 3.330 | 3.430 | 3.270 | 3.370 | 99,065,159 | 331,868,282 |
| 2021/05/06 | 3.400 | 3.490 | 3.290 | 3.340 | 90,529,226 | 305,988,783 |
| 2021/04/01 | 3.670 | 3.760 | 3.380 | 3.400 | 178,807,766 | 635,214,588 |
| 2021/03/01 | 3.620 | 3.870 | 3.450 | 3.710 | 436,599,262 | 1,599,044,797 |
| 2021/02/01 | 3.410 | 3.750 | 3.300 | 3.610 | 280,116,721 | 985,310,566 |
| 2021/01/04 | 3.300 | 3.450 | 3.060 | 3.360 | 221,284,871 | 728,580,437 |
| 2020/12/01 | 3.330 | 3.560 | 3.210 | 3.300 | 272,618,966 | 913,273,536 |
| 2020/11/02 | 3.280 | 3.460 | 3.180 | 3.340 | 239,416,826 | 793,666,778 |
| 2020/10/09 | 3.430 | 3.550 | 3.230 | 3.250 | 189,254,352 | 636,840,894 |
| 2020/09/01 | 3.510 | 4.140 | 3.340 | 3.400 | 721,302,618 | 2,594,886,168 |
| 2020/08/03 | 3.340 | 3.610 | 3.240 | 3.490 | 404,701,432 | 1,384,078,897 |
| 2020/07/01 | 3.060 | 3.700 | 3.030 | 3.310 | 827,217,605 | 2,709,137,656 |
| 2020/06/01 | 3.060 | 3.180 | 3.010 | 3.060 | 147,256,816 | 453,182,851 |
| 2020/05/06 | 3.190 | 3.280 | 3.020 | 3.060 | 127,395,505 | 399,703,396 |
| 2020/04/01 | 3.210 | 3.620 | 3.090 | 3.220 | 335,476,795 | 1,102,041,271 |
| 2020/03/02 | 3.360 | 3.950 | 3.170 | 3.250 | 551,784,346 | 1,893,999,767 |
| 2020/02/03 | 3.390 | 3.680 | 3.050 | 3.330 | 464,541,618 | 1,562,021,190 |
| 2020/01/02 | 3.840 | 4.080 | 3.730 | 3.770 | 360,726,098 | 1,390,599,107 |
| 2019/12/02 | 3.820 | 3.950 | 3.680 | 3.820 | 312,895,119 | 1,194,477,116 |
| 2019/11/01 | 4.220 | 4.310 | 3.680 | 3.730 | 355,438,547 | 1,416,422,609 |
| 2019/10/08 | 3.880 | 4.590 | 3.820 | 4.250 | 661,994,962 | 2,737,349,167 |
| 2019/09/02 | 4.450 | 4.780 | 3.780 | 3.880 | 687,405,057 | 2,902,567,853 |
| 2019/08/01 | 4.170 | 4.550 | 3.620 | 4.550 | 666,447,654 | 2,814,075,219 |
| 2019/07/01 | 4.520 | 4.740 | 3.790 | 4.220 | 739,025,565 | 3,190,742,876 |
| 2019/06/03 | 4.960 | 5.080 | 4.200 | 4.460 | 979,595,146 | 4,579,607,307 |
| 2019/05/06 | 5.200 | 6.450 | 4.470 | 5.010 | 2,705,869,516 | 14,293,755,718 |
| 2019/04/01 | 3.550 | 6.360 | 3.520 | 5.620 | 2,676,298,803 | 12,745,873,049 |
| 2019/03/01 | 3.090 | 3.850 | 3.010 | 3.540 | 570,962,689 | 1,925,571,668 |
| 2019/02/01 | 2.690 | 3.220 | 2.660 | 3.100 | 203,336,309 | 593,233,681 |
| 2019/01/02 | 2.610 | 3.060 | 2.580 | 2.680 | 135,862,905 | 371,245,387 |
| 2018/12/03 | 2.920 | 2.980 | 2.560 | 2.590 | 67,565,447 | 186,649,547 |
| 2018/11/01 | 2.560 | 3.300 | 2.540 | 2.850 | 259,622,488 | 730,188,247 |