日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.940 | 4.030 | 3.800 | 3.840 | 225,556,642 | 880,234,795 |
| 2026/03/02 | 4.090 | 4.200 | 3.640 | 3.880 | 1,393,356,827 | 5,507,242,858 |
| 2026/02/02 | 4.360 | 4.830 | 4.110 | 4.180 | 1,970,503,597 | 8,611,100,718 |
| 2026/01/05 | 3.450 | 4.750 | 3.440 | 4.360 | 2,359,866,853 | 9,439,467,412 |
| 2025/12/01 | 3.490 | 3.540 | 3.290 | 3.440 | 660,620,976 | 2,272,536,157 |
| 2025/11/03 | 3.670 | 3.860 | 3.450 | 3.480 | 988,990,606 | 3,575,201,040 |
| 2025/10/09 | 3.630 | 3.760 | 3.480 | 3.670 | 828,631,509 | 3,012,075,535 |
| 2025/09/01 | 3.690 | 3.920 | 3.480 | 3.620 | 1,346,647,719 | 4,952,296,986 |
| 2025/08/01 | 3.550 | 3.860 | 3.530 | 3.690 | 1,091,885,241 | 3,993,570,268 |
| 2025/07/01 | 3.440 | 3.680 | 3.400 | 3.560 | 857,612,327 | 3,018,795,391 |
| 2025/06/03 | 3.320 | 3.520 | 3.270 | 3.440 | 725,469,997 | 2,457,529,614 |
| 2025/05/06 | 3.320 | 3.400 | 3.230 | 3.330 | 583,416,707 | 1,936,943,467 |
| 2025/04/01 | 3.310 | 3.370 | 2.900 | 3.310 | 686,293,173 | 2,211,579,749 |
| 2025/03/03 | 3.270 | 3.730 | 3.240 | 3.320 | 1,114,981,994 | 3,779,788,959 |
| 2025/02/05 | 3.240 | 3.580 | 3.220 | 3.280 | 837,736,990 | 2,789,664,176 |
| 2025/01/02 | 3.360 | 3.410 | 3.040 | 3.210 | 651,427,979 | 2,120,398,071 |
| 2024/12/02 | 3.570 | 4.120 | 3.350 | 3.350 | 1,759,622,011 | 6,330,240,184 |
| 2024/11/01 | 3.420 | 3.700 | 3.290 | 3.580 | 1,197,234,563 | 4,187,327,884 |
| 2024/10/07 | 3.150 | 3.650 | 3.030 | 3.420 | 1,183,656,925 | 3,920,863,564 |
| 2024/09/02 | 2.820 | 3.370 | 2.650 | 3.320 | 520,776,240 | 1,583,159,769 |
| 2024/08/01 | 2.790 | 2.910 | 2.730 | 2.810 | 434,290,105 | 1,220,355,195 |
| 2024/07/01 | 2.630 | 2.800 | 2.580 | 2.800 | 457,695,388 | 1,236,921,786 |
| 2024/06/03 | 2.900 | 2.900 | 2.580 | 2.640 | 468,190,289 | 1,289,864,246 |
| 2024/05/06 | 3.100 | 3.120 | 2.830 | 2.890 | 491,509,454 | 1,467,155,720 |
| 2024/04/01 | 3.120 | 3.190 | 2.880 | 3.060 | 652,033,616 | 1,996,852,949 |
| 2024/03/01 | 3.180 | 3.300 | 3.060 | 3.120 | 756,008,955 | 2,392,768,342 |
| 2024/02/01 | 2.910 | 3.190 | 2.600 | 3.180 | 760,516,243 | 2,258,733,241 |
| 2024/01/02 | 3.150 | 3.170 | 2.730 | 2.920 | 751,861,069 | 2,249,944,248 |
| 2023/12/01 | 3.220 | 3.560 | 3.090 | 3.140 | 784,027,773 | 2,550,050,331 |
| 2023/11/01 | 3.080 | 3.400 | 3.080 | 3.220 | 704,774,008 | 2,251,752,955 |
| 2023/10/09 | 3.180 | 3.200 | 2.940 | 3.090 | 356,048,870 | 1,104,641,619 |
| 2023/09/01 | 3.380 | 3.410 | 3.140 | 3.180 | 482,756,931 | 1,582,235,841 |
| 2023/08/01 | 3.510 | 3.600 | 3.320 | 3.400 | 708,583,799 | 2,449,928,485 |
| 2023/07/03 | 3.390 | 3.520 | 3.240 | 3.520 | 609,469,466 | 2,082,861,900 |
| 2023/06/01 | 3.500 | 3.850 | 3.260 | 3.380 | 951,562,521 | 3,328,089,917 |
| 2023/05/04 | 3.600 | 4.370 | 3.340 | 3.510 | 2,103,921,395 | 7,795,028,768 |
| 2023/04/03 | 3.360 | 3.730 | 3.310 | 3.630 | 1,486,444,815 | 5,213,705,188 |
| 2023/03/01 | 3.110 | 3.410 | 3.090 | 3.370 | 1,013,463,013 | 3,288,687,477 |
| 2023/02/01 | 3.030 | 3.200 | 3.020 | 3.110 | 634,167,776 | 1,959,578,427 |
| 2023/01/03 | 2.980 | 3.050 | 2.910 | 3.030 | 449,327,184 | 1,344,611,598 |
| 2022/12/01 | 3.080 | 3.140 | 2.900 | 2.970 | 499,006,745 | 1,508,247,886 |
| 2022/11/01 | 2.840 | 3.140 | 2.840 | 3.060 | 522,829,819 | 1,552,804,562 |
| 2022/10/10 | 2.890 | 2.970 | 2.810 | 2.850 | 297,863,746 | 857,847,588 |
| 2022/09/01 | 3.170 | 3.200 | 2.860 | 2.870 | 459,819,335 | 1,390,953,488 |
| 2022/08/01 | 3.190 | 3.230 | 3.030 | 3.160 | 550,283,137 | 1,734,767,589 |
| 2022/07/01 | 3.260 | 3.280 | 3.060 | 3.190 | 476,990,422 | 1,525,176,874 |
| 2022/06/01 | 3.400 | 3.500 | 3.230 | 3.260 | 837,333,509 | 2,802,973,921 |
| 2022/05/05 | 3.120 | 3.460 | 3.080 | 3.410 | 665,230,885 | 2,173,641,916 |
| 2022/04/01 | 3.280 | 3.490 | 2.900 | 3.120 | 718,448,709 | 2,297,239,747 |
| 2022/03/01 | 3.510 | 3.610 | 3.100 | 3.300 | 889,023,339 | 3,004,898,885 |
| 2022/02/07 | 3.210 | 3.770 | 3.180 | 3.530 | 1,359,934,941 | 4,654,377,335 |
| 2022/01/04 | 3.310 | 3.640 | 3.080 | 3.180 | 1,127,775,398 | 3,724,478,251 |
| 2021/12/01 | 2.940 | 3.320 | 2.920 | 3.290 | 840,334,959 | 2,619,744,234 |
| 2021/11/01 | 2.920 | 3.070 | 2.890 | 2.940 | 305,798,587 | 903,634,824 |
| 2021/10/08 | 3.010 | 3.060 | 2.880 | 2.940 | 182,941,864 | 543,794,690 |
| 2021/09/01 | 2.960 | 3.180 | 2.950 | 2.990 | 520,139,261 | 1,570,820,568 |
| 2021/08/02 | 2.900 | 2.990 | 2.860 | 2.970 | 407,349,346 | 1,193,533,583 |
| 2021/07/01 | 3.050 | 3.070 | 2.870 | 2.900 | 344,004,095 | 1,022,552,172 |
| 2021/06/01 | 3.160 | 3.190 | 3.040 | 3.050 | 347,149,322 | 1,079,634,391 |
| 2021/05/06 | 3.100 | 3.410 | 3.100 | 3.150 | 417,103,845 | 1,330,561,265 |
| 2021/04/01 | 3.120 | 3.310 | 3.090 | 3.120 | 382,523,438 | 1,208,774,064 |
| 2021/03/01 | 3.120 | 3.220 | 3.080 | 3.120 | 415,694,227 | 1,303,201,401 |
| 2021/02/01 | 3.090 | 3.210 | 2.930 | 3.100 | 338,485,130 | 1,043,380,413 |
| 2021/01/04 | 3.300 | 3.320 | 3.070 | 3.100 | 332,906,357 | 1,064,468,076 |
| 2020/12/01 | 3.660 | 3.710 | 3.250 | 3.310 | 386,826,210 | 1,347,122,276 |
| 2020/11/02 | 3.530 | 3.710 | 3.530 | 3.660 | 267,156,339 | 963,766,492 |
| 2020/10/09 | 3.690 | 3.810 | 3.510 | 3.520 | 118,626,895 | 430,912,196 |
| 2020/09/01 | 3.880 | 3.920 | 3.650 | 3.660 | 228,866,637 | 864,543,721 |
| 2020/08/03 | 3.820 | 4.150 | 3.820 | 3.890 | 476,276,399 | 1,867,003,484 |
| 2020/07/01 | 3.740 | 4.280 | 3.700 | 3.810 | 592,451,309 | 2,300,192,207 |
| 2020/06/01 | 3.700 | 3.930 | 3.540 | 3.760 | 470,141,931 | 1,754,804,757 |
| 2020/05/06 | 3.420 | 3.730 | 3.360 | 3.640 | 278,946,243 | 986,772,334 |
| 2020/04/01 | 3.620 | 3.770 | 3.440 | 3.460 | 191,225,799 | 683,154,166 |
| 2020/03/02 | 3.740 | 4.150 | 3.600 | 3.620 | 468,622,228 | 1,770,220,466 |
| 2020/02/03 | 3.430 | 4.290 | 3.360 | 3.710 | 634,444,075 | 2,345,856,967 |
| 2020/01/02 | 4.000 | 4.230 | 3.780 | 3.810 | 378,404,627 | 1,496,590,299 |
| 2019/12/02 | 3.860 | 4.040 | 3.780 | 3.980 | 316,208,347 | 1,237,955,678 |
| 2019/11/01 | 3.970 | 4.030 | 3.810 | 3.870 | 149,551,430 | 586,241,605 |
| 2019/10/08 | 4.110 | 4.190 | 3.960 | 3.960 | 140,684,341 | 570,475,002 |
| 2019/09/02 | 4.250 | 4.550 | 4.100 | 4.100 | 225,374,627 | 957,842,164 |
| 2019/08/01 | 4.210 | 4.520 | 4.150 | 4.250 | 206,323,310 | 883,579,575 |
| 2019/07/01 | 4.530 | 4.560 | 4.130 | 4.230 | 177,801,195 | 775,657,713 |
| 2019/06/03 | 4.370 | 4.640 | 4.170 | 4.450 | 254,820,895 | 1,123,123,094 |
| 2019/05/06 | 4.920 | 4.940 | 4.360 | 4.390 | 188,819,360 | 878,482,072 |
| 2019/04/01 | 5.530 | 5.850 | 5.000 | 5.040 | 405,736,998 | 2,172,721,624 |
| 2019/03/01 | 4.930 | 6.240 | 4.820 | 5.510 | 917,571,815 | 4,931,948,505 |
| 2019/02/01 | 4.010 | 5.180 | 3.980 | 4.930 | 336,056,745 | 1,520,656,771 |
| 2019/01/02 | 4.140 | 4.510 | 3.980 | 4.000 | 269,854,164 | 1,121,918,686 |
| 2018/12/03 | 4.690 | 4.960 | 4.000 | 4.120 | 317,780,323 | 1,411,739,084 |
| 2018/11/01 | 4.280 | 5.230 | 4.250 | 4.640 | 367,394,794 | 1,690,016,052 |