日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.650 | 3.660 | 3.520 | 3.540 | 50,490,504 | 181,387,135 |
| 2026/03/02 | 3.730 | 3.810 | 3.430 | 3.640 | 642,297,967 | 2,345,993,324 |
| 2026/02/02 | 3.740 | 3.950 | 3.660 | 3.750 | 441,109,280 | 1,665,187,532 |
| 2026/01/05 | 3.700 | 3.820 | 3.610 | 3.750 | 467,773,657 | 1,740,118,004 |
| 2025/12/01 | 3.830 | 3.950 | 3.670 | 3.700 | 537,632,678 | 2,036,283,767 |
| 2025/11/03 | 3.890 | 4.180 | 3.800 | 3.830 | 596,167,513 | 2,339,957,488 |
| 2025/10/09 | 3.890 | 4.210 | 3.840 | 3.890 | 693,186,376 | 2,743,285,083 |
| 2025/09/01 | 4.160 | 4.560 | 3.870 | 3.890 | 1,239,256,986 | 5,105,738,782 |
| 2025/08/01 | 3.830 | 4.180 | 3.740 | 4.180 | 661,682,826 | 2,635,151,854 |
| 2025/07/01 | 3.920 | 4.250 | 3.820 | 3.840 | 723,441,385 | 2,863,019,281 |
| 2025/06/03 | 3.770 | 4.150 | 3.760 | 3.920 | 745,126,881 | 2,905,994,835 |
| 2025/05/06 | 3.480 | 3.950 | 3.420 | 3.780 | 568,628,433 | 2,079,758,493 |
| 2025/04/01 | 3.500 | 3.590 | 3.210 | 3.460 | 434,393,810 | 1,494,314,706 |
| 2025/03/03 | 3.460 | 3.580 | 3.420 | 3.510 | 334,606,295 | 1,168,612,485 |
| 2025/02/05 | 3.520 | 3.620 | 3.440 | 3.450 | 320,719,832 | 1,124,924,810 |
| 2025/01/02 | 3.610 | 3.640 | 3.330 | 3.510 | 313,924,279 | 1,105,798,272 |
| 2024/12/02 | 3.700 | 3.890 | 3.600 | 3.610 | 532,946,826 | 1,971,903,256 |
| 2024/11/01 | 3.610 | 3.910 | 3.520 | 3.680 | 734,382,610 | 2,702,528,004 |
| 2024/10/07 | 3.500 | 4.070 | 3.460 | 3.620 | 762,497,736 | 2,792,647,958 |
| 2024/09/02 | 3.150 | 3.750 | 2.890 | 3.710 | 423,470,002 | 1,429,211,256 |
| 2024/08/01 | 3.270 | 3.320 | 3.120 | 3.160 | 293,804,331 | 945,315,434 |
| 2024/07/01 | 3.260 | 3.380 | 3.140 | 3.320 | 356,709,561 | 1,168,223,812 |
| 2024/06/03 | 3.570 | 3.570 | 3.170 | 3.270 | 362,934,445 | 1,232,162,440 |
| 2024/05/06 | 3.590 | 3.760 | 3.520 | 3.570 | 570,357,872 | 2,058,991,917 |
| 2024/04/01 | 3.390 | 3.650 | 3.380 | 3.580 | 517,301,354 | 1,810,554,739 |
| 2024/03/01 | 3.520 | 3.540 | 3.380 | 3.390 | 473,753,618 | 1,638,003,134 |
| 2024/02/01 | 3.370 | 3.760 | 3.090 | 3.550 | 627,332,983 | 2,159,593,793 |
| 2024/01/02 | 3.340 | 3.620 | 3.130 | 3.400 | 547,075,330 | 1,845,011,550 |
| 2023/12/01 | 3.380 | 3.420 | 3.250 | 3.330 | 259,961,611 | 869,571,588 |
| 2023/11/01 | 3.470 | 3.560 | 3.370 | 3.380 | 371,174,058 | 1,278,694,629 |
| 2023/10/09 | 3.660 | 3.710 | 3.400 | 3.470 | 341,630,777 | 1,216,205,566 |
| 2023/09/01 | 3.630 | 3.760 | 3.550 | 3.670 | 456,990,687 | 1,669,158,484 |
| 2023/08/01 | 3.890 | 4.100 | 3.620 | 3.620 | 744,003,926 | 2,832,794,948 |
| 2023/07/03 | 3.520 | 3.980 | 3.490 | 3.910 | 576,341,084 | 2,146,870,537 |
| 2023/06/01 | 3.770 | 3.930 | 3.400 | 3.520 | 627,826,330 | 2,294,705,236 |
| 2023/05/04 | 3.620 | 4.980 | 3.600 | 3.780 | 1,773,233,931 | 7,084,069,554 |
| 2023/04/03 | 3.400 | 3.630 | 3.370 | 3.620 | 319,462,935 | 1,119,717,587 |
| 2023/03/01 | 3.520 | 3.960 | 3.380 | 3.410 | 752,263,744 | 2,683,700,906 |
| 2023/02/01 | 3.520 | 3.590 | 3.440 | 3.520 | 229,180,834 | 806,143,583 |
| 2023/01/03 | 3.520 | 3.570 | 3.400 | 3.510 | 157,537,497 | 551,381,239 |
| 2022/12/01 | 3.580 | 3.610 | 3.350 | 3.520 | 243,218,195 | 854,911,955 |
| 2022/11/01 | 3.260 | 3.580 | 3.240 | 3.550 | 259,657,409 | 884,782,621 |
| 2022/10/10 | 3.350 | 3.420 | 3.190 | 3.260 | 134,836,606 | 445,634,982 |
| 2022/09/01 | 3.510 | 3.600 | 3.310 | 3.340 | 207,633,445 | 714,259,050 |
| 2022/08/01 | 3.540 | 3.550 | 3.390 | 3.510 | 192,289,001 | 672,530,780 |
| 2022/07/01 | 3.670 | 3.680 | 3.450 | 3.550 | 174,626,717 | 626,473,347 |
| 2022/06/01 | 3.680 | 4.210 | 3.600 | 3.670 | 554,717,444 | 2,102,379,112 |
| 2022/05/05 | 3.700 | 3.740 | 3.580 | 3.700 | 221,306,325 | 814,407,276 |
| 2022/04/01 | 3.920 | 4.180 | 3.540 | 3.700 | 333,139,176 | 1,277,588,739 |
| 2022/03/01 | 4.230 | 4.370 | 3.690 | 3.950 | 318,110,198 | 1,291,527,403 |
| 2022/02/07 | 4.230 | 4.430 | 4.180 | 4.220 | 197,304,841 | 841,505,146 |
| 2022/01/04 | 4.300 | 4.490 | 4.190 | 4.200 | 294,497,906 | 1,264,868,506 |
| 2021/12/01 | 4.250 | 4.500 | 4.240 | 4.300 | 264,194,466 | 1,141,980,579 |
| 2021/11/01 | 4.340 | 4.350 | 4.240 | 4.250 | 135,113,667 | 580,313,199 |
| 2021/10/08 | 4.400 | 4.550 | 4.310 | 4.340 | 115,392,738 | 507,728,047 |
| 2021/09/01 | 4.380 | 4.660 | 4.350 | 4.390 | 201,888,979 | 897,396,511 |
| 2021/08/02 | 4.310 | 4.460 | 4.250 | 4.370 | 163,480,905 | 710,733,234 |
| 2021/07/01 | 4.680 | 4.690 | 4.290 | 4.310 | 148,393,468 | 666,657,654 |
| 2021/06/01 | 4.950 | 5.000 | 4.650 | 4.660 | 172,446,359 | 830,329,218 |
| 2021/05/06 | 4.860 | 5.120 | 4.830 | 4.970 | 186,889,406 | 924,168,112 |
| 2021/04/01 | 5.230 | 5.230 | 4.830 | 4.850 | 190,836,694 | 960,862,754 |
| 2021/03/01 | 5.360 | 5.490 | 5.180 | 5.220 | 370,300,413 | 1,967,220,944 |
| 2021/02/01 | 5.200 | 5.510 | 5.110 | 5.360 | 408,018,246 | 2,160,456,612 |
| 2021/01/04 | 5.520 | 5.550 | 5.170 | 5.190 | 444,789,360 | 2,382,958,996 |
| 2020/12/01 | 5.360 | 6.600 | 5.230 | 5.560 | 1,162,310,233 | 6,610,639,450 |
| 2020/11/02 | 5.160 | 5.650 | 5.120 | 5.410 | 287,359,101 | 1,533,060,803 |
| 2020/10/09 | 5.300 | 5.660 | 5.120 | 5.140 | 258,788,649 | 1,372,873,782 |
| 2020/09/01 | 5.580 | 5.950 | 5.240 | 5.250 | 319,325,339 | 1,757,885,991 |
| 2020/08/03 | 5.680 | 6.050 | 5.490 | 5.600 | 429,011,022 | 2,447,507,880 |
| 2020/07/01 | 5.250 | 6.660 | 5.210 | 5.630 | 855,160,363 | 4,863,724,564 |
| 2020/06/01 | 5.040 | 5.410 | 5.030 | 5.260 | 249,804,100 | 1,295,234,258 |
| 2020/05/06 | 5.390 | 5.510 | 5.010 | 5.020 | 167,206,726 | 874,909,193 |
| 2020/04/01 | 5.520 | 5.650 | 5.190 | 5.430 | 227,957,344 | 1,241,797,631 |
| 2020/03/02 | 6.020 | 6.520 | 5.500 | 5.510 | 438,720,588 | 2,582,967,461 |
| 2020/02/03 | 6.180 | 6.980 | 5.690 | 6.170 | 524,230,982 | 3,279,064,792 |
| 2020/01/02 | 8.040 | 8.160 | 6.760 | 6.870 | 301,706,527 | 2,249,976,425 |
| 2019/12/02 | 6.720 | 8.200 | 6.620 | 7.770 | 620,511,449 | 4,546,797,642 |
| 2019/11/01 | 6.870 | 7.070 | 6.590 | 6.710 | 204,600,344 | 1,393,328,342 |
| 2019/10/08 | 7.130 | 7.980 | 6.830 | 6.840 | 460,990,278 | 3,316,825,050 |
| 2019/09/02 | 6.570 | 8.740 | 6.550 | 7.200 | 958,282,416 | 6,961,921,752 |
| 2019/08/01 | 7.010 | 7.040 | 6.330 | 6.570 | 344,220,596 | 2,319,186,265 |
| 2019/07/01 | 8.240 | 8.280 | 7.030 | 7.050 | 286,635,769 | 2,192,763,632 |
| 2019/06/03 | 8.400 | 8.730 | 7.700 | 8.060 | 455,564,537 | 3,745,879,405 |
| 2019/05/06 | 8.870 | 9.760 | 7.880 | 8.420 | 590,193,768 | 5,153,867,079 |
| 2019/04/01 | 12.000 | 12.910 | 9.130 | 9.200 | 1,359,326,447 | 14,694,318,892 |
| 2019/03/01 | 5.620 | 13.940 | 5.620 | 11.750 | 2,588,202,710 | 23,895,581,520 |