日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.840 | 3.980 | 3.790 | 3.810 | 89,207,525 | 343,895,008 |
| 2026/03/02 | 4.290 | 4.640 | 3.500 | 3.810 | 1,449,226,835 | 5,883,860,950 |
| 2026/02/02 | 3.740 | 4.050 | 3.610 | 3.970 | 463,772,304 | 1,782,045,078 |
| 2026/01/05 | 3.530 | 4.020 | 3.510 | 3.800 | 658,224,447 | 2,445,303,820 |
| 2025/12/01 | 3.740 | 3.870 | 3.430 | 3.520 | 449,436,537 | 1,635,948,994 |
| 2025/11/03 | 4.150 | 4.260 | 3.620 | 3.760 | 820,934,219 | 3,240,637,829 |
| 2025/10/09 | 3.850 | 4.470 | 3.780 | 4.180 | 1,727,283,692 | 7,030,044,626 |
| 2025/09/01 | 3.900 | 4.750 | 3.750 | 3.850 | 1,696,174,194 | 6,890,707,663 |
| 2025/08/01 | 3.960 | 4.400 | 3.830 | 3.890 | 824,984,054 | 3,316,435,897 |
| 2025/07/01 | 4.500 | 5.100 | 3.940 | 3.940 | 1,977,099,329 | 8,639,924,067 |
| 2025/06/03 | 3.750 | 5.160 | 3.650 | 4.560 | 3,412,359,045 | 14,604,896,712 |
| 2025/05/06 | 2.840 | 5.420 | 2.840 | 3.840 | 2,256,220,110 | 8,426,982,110 |
| 2025/04/01 | 3.020 | 3.640 | 2.590 | 2.840 | 920,417,846 | 2,781,962,939 |
| 2025/03/03 | 2.950 | 3.310 | 2.890 | 3.000 | 493,016,766 | 1,497,538,426 |
| 2025/02/05 | 2.940 | 3.030 | 2.900 | 2.960 | 134,693,196 | 398,355,127 |
| 2025/01/02 | 3.030 | 3.080 | 2.790 | 2.910 | 152,829,266 | 451,228,407 |
| 2024/12/02 | 3.200 | 3.420 | 2.980 | 3.030 | 374,605,213 | 1,182,815,960 |
| 2024/11/01 | 3.050 | 3.280 | 3.010 | 3.190 | 388,328,922 | 1,216,440,348 |
| 2024/10/07 | 2.950 | 3.370 | 2.860 | 3.050 | 322,200,383 | 985,127,671 |
| 2024/09/02 | 2.640 | 3.100 | 2.490 | 3.070 | 191,637,102 | 541,374,813 |
| 2024/08/01 | 2.820 | 2.850 | 2.600 | 2.640 | 85,889,957 | 234,264,857 |
| 2024/07/01 | 2.700 | 2.840 | 2.640 | 2.830 | 111,150,045 | 305,940,498 |
| 2024/06/03 | 3.120 | 3.150 | 2.680 | 2.710 | 130,643,597 | 380,826,085 |
| 2024/05/06 | 3.140 | 3.380 | 3.090 | 3.120 | 358,348,759 | 1,140,444,925 |
| 2024/04/01 | 3.250 | 3.650 | 3.050 | 3.110 | 458,556,416 | 1,497,186,698 |
| 2024/03/01 | 3.190 | 3.300 | 3.090 | 3.240 | 216,321,352 | 693,309,933 |
| 2024/02/01 | 3.370 | 3.380 | 2.630 | 3.180 | 313,729,102 | 985,109,380 |
| 2024/01/02 | 3.690 | 3.950 | 3.230 | 3.370 | 404,208,267 | 1,438,981,430 |
| 2023/12/01 | 3.840 | 4.090 | 3.620 | 3.660 | 518,624,414 | 1,972,069,334 |
| 2023/11/01 | 3.670 | 4.100 | 3.580 | 3.860 | 493,440,498 | 1,876,307,493 |
| 2023/10/09 | 3.630 | 3.690 | 3.360 | 3.670 | 136,543,992 | 489,851,571 |
| 2023/09/01 | 3.490 | 3.660 | 3.470 | 3.610 | 156,201,368 | 555,686,366 |
| 2023/08/01 | 3.670 | 3.890 | 3.360 | 3.480 | 272,841,305 | 982,228,698 |
| 2023/07/03 | 3.540 | 3.670 | 3.480 | 3.660 | 92,324,193 | 331,213,042 |
| 2023/06/01 | 3.590 | 3.610 | 3.450 | 3.510 | 65,934,027 | 233,406,455 |
| 2023/05/04 | 3.640 | 3.820 | 3.520 | 3.580 | 138,325,132 | 503,503,480 |
| 2023/04/03 | 3.680 | 3.800 | 3.580 | 3.660 | 131,577,945 | 484,206,837 |
| 2023/03/01 | 3.900 | 4.030 | 3.630 | 3.690 | 276,734,541 | 1,055,050,437 |
| 2023/02/01 | 3.840 | 3.960 | 3.760 | 3.890 | 201,648,148 | 778,865,971 |
| 2023/01/03 | 3.720 | 3.890 | 3.670 | 3.840 | 147,908,118 | 559,092,686 |
| 2022/12/01 | 3.870 | 4.080 | 3.600 | 3.720 | 309,301,665 | 1,180,759,106 |
| 2022/11/01 | 3.570 | 3.880 | 3.560 | 3.840 | 312,303,722 | 1,159,427,567 |
| 2022/10/10 | 3.620 | 4.100 | 3.500 | 3.550 | 382,119,126 | 1,410,974,872 |
| 2022/09/01 | 4.130 | 4.320 | 3.610 | 3.610 | 543,354,658 | 2,128,591,872 |
| 2022/08/01 | 3.970 | 4.650 | 3.660 | 4.080 | 721,962,296 | 2,952,825,790 |
| 2022/07/01 | 4.040 | 4.120 | 3.810 | 3.980 | 297,175,324 | 1,184,986,604 |
| 2022/06/01 | 4.200 | 4.530 | 3.980 | 4.030 | 585,137,454 | 2,448,800,244 |
| 2022/05/05 | 3.880 | 4.320 | 3.770 | 4.230 | 781,300,446 | 3,164,266,806 |
| 2022/04/01 | 4.480 | 5.680 | 3.700 | 3.890 | 1,523,548,504 | 6,760,746,486 |
| 2022/03/01 | 4.560 | 6.140 | 4.220 | 4.520 | 2,206,681,446 | 10,724,471,827 |
| 2022/02/07 | 3.870 | 4.630 | 3.860 | 4.630 | 363,393,847 | 1,543,515,365 |
| 2022/01/04 | 4.190 | 4.400 | 3.740 | 3.830 | 169,780,408 | 685,912,848 |
| 2021/12/01 | 4.200 | 4.500 | 4.030 | 4.190 | 284,318,759 | 1,202,668,350 |
| 2021/11/01 | 4.050 | 4.350 | 3.910 | 4.260 | 204,036,835 | 845,222,588 |
| 2021/10/08 | 5.000 | 5.320 | 3.930 | 4.050 | 278,766,276 | 1,275,355,712 |
| 2021/09/01 | 4.760 | 5.640 | 4.700 | 4.880 | 751,098,486 | 3,751,736,937 |
| 2021/08/02 | 4.470 | 5.010 | 4.430 | 4.770 | 426,958,073 | 1,993,894,200 |
| 2021/07/01 | 5.520 | 5.800 | 4.360 | 4.440 | 732,851,681 | 3,686,243,955 |
| 2021/06/01 | 5.390 | 5.860 | 5.070 | 5.550 | 1,044,664,319 | 5,711,702,164 |
| 2021/05/06 | 5.800 | 5.900 | 4.860 | 5.420 | 1,005,168,355 | 5,523,400,110 |
| 2021/04/01 | 4.380 | 5.560 | 4.300 | 5.360 | 1,436,467,288 | 7,038,689,711 |
| 2021/03/01 | 4.060 | 5.230 | 3.980 | 4.510 | 1,424,771,405 | 6,333,108,895 |
| 2021/02/01 | 4.030 | 4.400 | 3.540 | 4.060 | 599,674,383 | 2,403,195,089 |
| 2021/01/04 | 5.530 | 6.670 | 3.910 | 4.030 | 1,991,682,476 | 10,028,121,266 |
| 2020/12/01 | 3.720 | 6.190 | 3.310 | 5.150 | 1,293,931,837 | 5,942,381,961 |
| 2020/11/02 | 3.000 | 4.180 | 2.950 | 3.750 | 1,125,893,571 | 3,906,850,691 |
| 2020/10/09 | 2.980 | 3.100 | 2.960 | 2.980 | 67,236,067 | 202,044,381 |
| 2020/09/01 | 3.090 | 3.250 | 2.930 | 2.950 | 139,936,784 | 427,506,875 |
| 2020/08/03 | 3.220 | 3.280 | 3.060 | 3.090 | 181,087,450 | 572,689,060 |
| 2020/07/01 | 2.930 | 3.320 | 2.910 | 3.210 | 310,656,799 | 960,706,150 |
| 2020/06/01 | 2.910 | 3.000 | 2.870 | 2.920 | 109,160,810 | 319,295,369 |
| 2020/05/06 | 3.040 | 3.130 | 2.830 | 2.910 | 81,378,390 | 242,304,156 |
| 2020/04/01 | 3.300 | 3.360 | 2.980 | 3.070 | 226,684,055 | 720,288,584 |
| 2020/03/02 | 3.070 | 3.780 | 3.050 | 3.440 | 575,192,573 | 1,918,267,230 |
| 2020/02/03 | 3.060 | 3.320 | 2.820 | 3.060 | 150,448,341 | 461,124,165 |
| 2020/01/02 | 3.580 | 3.670 | 3.380 | 3.400 | 110,649,900 | 388,104,524 |
| 2019/12/02 | 3.420 | 3.630 | 3.380 | 3.560 | 114,200,007 | 399,414,524 |
| 2019/11/01 | 3.530 | 3.580 | 3.340 | 3.400 | 68,196,470 | 236,130,277 |
| 2019/10/08 | 3.540 | 4.020 | 3.510 | 3.530 | 162,854,656 | 594,419,494 |
| 2019/09/02 | 3.640 | 3.890 | 3.540 | 3.540 | 218,046,880 | 796,416,229 |
| 2019/08/01 | 3.770 | 3.820 | 3.350 | 3.630 | 178,999,098 | 652,004,214 |
| 2019/07/01 | 3.740 | 4.310 | 3.590 | 3.800 | 508,161,132 | 1,961,501,969 |
| 2019/06/03 | 3.630 | 3.780 | 3.410 | 3.680 | 130,554,066 | 473,258,489 |
| 2019/05/06 | 4.160 | 4.180 | 3.560 | 3.640 | 224,721,461 | 873,042,875 |
| 2019/04/01 | 4.450 | 5.140 | 4.160 | 4.360 | 603,247,348 | 2,731,202,368 |
| 2019/03/01 | 3.790 | 4.840 | 3.680 | 4.480 | 655,627,572 | 2,751,996,733 |
| 2019/02/01 | 3.260 | 3.830 | 3.260 | 3.740 | 141,894,662 | 499,823,946 |
| 2019/01/02 | 3.220 | 3.810 | 3.220 | 3.250 | 116,885,916 | 394,489,966 |
| 2018/12/03 | 3.590 | 3.630 | 3.200 | 3.230 | 78,961,556 | 269,456,309 |
| 2018/11/01 | 3.260 | 3.800 | 3.240 | 3.470 | 208,773,879 | 718,704,078 |