日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.120 | 4.160 | 3.990 | 3.990 | 140,818,340 | 572,426,552 |
| 2026/03/02 | 4.300 | 4.350 | 3.920 | 4.090 | 1,350,649,866 | 5,625,456,691 |
| 2026/02/02 | 3.910 | 4.300 | 3.910 | 4.270 | 1,115,728,967 | 4,571,699,442 |
| 2026/01/05 | 3.640 | 3.940 | 3.620 | 3.910 | 1,321,510,909 | 4,992,007,458 |
| 2025/12/01 | 3.810 | 3.850 | 3.620 | 3.630 | 1,461,099,321 | 5,446,247,719 |
| 2025/11/03 | 3.750 | 3.900 | 3.640 | 3.750 | 972,293,802 | 3,655,824,695 |
| 2025/10/09 | 3.640 | 3.890 | 3.630 | 3.760 | 1,545,165,489 | 5,763,467,273 |
| 2025/09/01 | 3.640 | 3.970 | 3.550 | 3.650 | 2,451,370,397 | 9,076,198,894 |
| 2025/08/01 | 3.630 | 3.750 | 3.570 | 3.630 | 1,559,839,790 | 5,685,616,034 |
| 2025/07/01 | 3.660 | 3.820 | 3.620 | 3.630 | 1,148,149,922 | 4,228,062,087 |
| 2025/06/03 | 3.610 | 3.830 | 3.570 | 3.660 | 1,078,002,816 | 3,953,575,327 |
| 2025/05/06 | 3.570 | 4.210 | 3.560 | 3.610 | 1,713,424,713 | 6,403,924,864 |
| 2025/04/01 | 3.730 | 3.770 | 3.380 | 3.560 | 766,406,045 | 2,766,725,822 |
| 2025/03/03 | 3.550 | 3.920 | 3.510 | 3.740 | 802,322,490 | 2,952,546,763 |
| 2025/02/05 | 3.640 | 3.660 | 3.520 | 3.540 | 416,859,323 | 1,496,524,969 |
| 2025/01/02 | 3.850 | 3.870 | 3.510 | 3.630 | 434,635,815 | 1,614,672,052 |
| 2024/12/02 | 3.850 | 4.020 | 3.750 | 3.850 | 816,957,883 | 3,159,584,612 |
| 2024/11/01 | 3.710 | 3.930 | 3.690 | 3.820 | 954,218,125 | 3,614,101,148 |
| 2024/10/07 | 3.630 | 4.220 | 3.540 | 3.720 | 845,038,599 | 3,192,133,307 |
| 2024/09/02 | 3.410 | 3.880 | 3.190 | 3.840 | 478,292,970 | 1,712,288,832 |
| 2024/08/01 | 3.540 | 3.660 | 3.390 | 3.420 | 429,263,172 | 1,503,494,259 |
| 2024/07/01 | 3.400 | 3.640 | 3.390 | 3.550 | 412,486,951 | 1,441,641,893 |
| 2024/06/03 | 3.540 | 3.560 | 3.330 | 3.400 | 415,230,413 | 1,435,659,152 |
| 2024/05/06 | 3.630 | 3.730 | 3.470 | 3.550 | 401,552,296 | 1,443,580,504 |
| 2024/04/01 | 3.420 | 3.730 | 3.420 | 3.610 | 534,433,896 | 1,894,568,161 |
| 2024/03/01 | 3.530 | 3.530 | 3.360 | 3.430 | 415,739,339 | 1,439,497,461 |
| 2024/02/01 | 3.540 | 3.600 | 3.270 | 3.540 | 558,554,144 | 1,947,957,577 |
| 2024/01/02 | 3.550 | 3.730 | 3.290 | 3.580 | 486,612,815 | 1,721,392,833 |
| 2023/12/01 | 3.620 | 3.700 | 3.540 | 3.560 | 392,978,447 | 1,416,687,301 |
| 2023/11/01 | 3.470 | 3.630 | 3.400 | 3.610 | 402,938,125 | 1,421,364,235 |
| 2023/10/09 | 3.440 | 3.500 | 3.240 | 3.450 | 216,531,654 | 737,831,611 |
| 2023/09/01 | 3.380 | 3.520 | 3.370 | 3.450 | 302,670,774 | 1,038,160,754 |
| 2023/08/01 | 3.560 | 3.590 | 3.350 | 3.380 | 339,010,573 | 1,176,366,688 |
| 2023/07/03 | 3.400 | 3.580 | 3.380 | 3.560 | 236,379,919 | 822,602,118 |
| 2023/06/01 | 3.460 | 3.510 | 3.320 | 3.390 | 251,164,290 | 858,981,871 |
| 2023/05/04 | 3.780 | 4.040 | 3.510 | 3.530 | 1,010,306,071 | 3,753,287,053 |
| 2023/04/03 | 3.630 | 3.860 | 3.620 | 3.790 | 339,983,706 | 1,266,439,304 |
| 2023/03/01 | 3.650 | 3.750 | 3.580 | 3.620 | 286,814,715 | 1,046,873,709 |
| 2023/02/01 | 3.670 | 3.690 | 3.610 | 3.640 | 150,835,430 | 550,926,408 |
| 2023/01/03 | 3.570 | 3.690 | 3.520 | 3.670 | 132,777,579 | 479,659,004 |
| 2022/12/01 | 3.710 | 3.840 | 3.480 | 3.580 | 276,085,509 | 1,008,402,321 |
| 2022/11/01 | 3.470 | 3.700 | 3.450 | 3.700 | 209,793,384 | 751,060,314 |
| 2022/10/10 | 3.650 | 3.740 | 3.450 | 3.470 | 169,075,626 | 604,868,052 |
| 2022/09/01 | 3.900 | 3.960 | 3.620 | 3.630 | 263,023,400 | 993,570,893 |
| 2022/08/01 | 3.890 | 3.960 | 3.760 | 3.910 | 273,600,020 | 1,061,568,077 |
| 2022/07/01 | 3.910 | 4.010 | 3.850 | 3.910 | 281,864,755 | 1,104,909,839 |
| 2022/06/01 | 4.020 | 4.140 | 3.880 | 3.900 | 503,023,375 | 2,004,548,149 |
| 2022/05/05 | 3.930 | 4.110 | 3.740 | 4.030 | 344,918,667 | 1,363,291,031 |
| 2022/04/01 | 3.930 | 4.350 | 3.690 | 3.910 | 622,982,996 | 2,473,242,494 |
| 2022/03/01 | 4.190 | 4.650 | 3.700 | 3.930 | 765,719,755 | 3,152,851,091 |
| 2022/02/07 | 3.990 | 4.250 | 3.930 | 4.190 | 330,765,765 | 1,352,831,978 |
| 2022/01/04 | 3.980 | 4.430 | 3.900 | 3.950 | 450,131,512 | 1,829,784,596 |
| 2021/12/01 | 3.730 | 4.490 | 3.700 | 3.970 | 713,191,129 | 2,833,151,759 |
| 2021/11/01 | 3.750 | 3.810 | 3.660 | 3.700 | 155,332,170 | 579,388,994 |
| 2021/10/08 | 3.990 | 4.040 | 3.670 | 3.750 | 159,243,956 | 615,079,780 |
| 2021/09/01 | 3.820 | 4.280 | 3.810 | 3.950 | 470,890,939 | 1,867,082,573 |
| 2021/08/02 | 3.700 | 3.830 | 3.640 | 3.810 | 208,840,902 | 782,109,177 |
| 2021/07/01 | 3.950 | 4.030 | 3.660 | 3.700 | 218,357,445 | 837,400,801 |
| 2021/06/01 | 4.080 | 4.330 | 3.930 | 3.950 | 332,575,757 | 1,354,414,770 |
| 2021/05/06 | 3.970 | 4.190 | 3.970 | 4.070 | 213,518,369 | 864,749,394 |
| 2021/04/01 | 4.170 | 4.250 | 3.920 | 3.960 | 291,243,529 | 1,186,817,380 |
| 2021/03/01 | 4.040 | 4.550 | 4.010 | 4.170 | 789,893,070 | 3,311,626,695 |
| 2021/02/01 | 3.810 | 4.220 | 3.760 | 4.010 | 288,074,631 | 1,137,894,792 |
| 2021/01/04 | 3.920 | 4.420 | 3.790 | 3.820 | 794,563,712 | 3,168,322,801 |
| 2020/12/01 | 3.940 | 4.050 | 3.650 | 3.920 | 376,516,643 | 1,464,649,741 |
| 2020/11/02 | 3.640 | 4.190 | 3.620 | 3.960 | 498,767,648 | 1,921,502,363 |
| 2020/10/09 | 3.740 | 3.940 | 3.630 | 3.640 | 114,258,879 | 427,042,560 |
| 2020/09/01 | 3.720 | 4.110 | 3.710 | 3.730 | 390,990,500 | 1,492,606,233 |
| 2020/08/03 | 4.190 | 4.250 | 3.710 | 3.710 | 362,372,617 | 1,436,807,426 |
| 2020/07/01 | 3.580 | 4.350 | 3.530 | 4.170 | 875,277,989 | 3,420,148,742 |
| 2020/06/01 | 3.400 | 3.590 | 3.360 | 3.570 | 366,458,754 | 1,275,276,463 |
| 2020/05/06 | 3.290 | 3.620 | 3.280 | 3.400 | 297,055,988 | 1,009,247,719 |
| 2020/04/01 | 3.460 | 3.550 | 3.210 | 3.330 | 569,587,242 | 1,929,476,782 |
| 2020/03/02 | 3.260 | 3.940 | 3.110 | 3.550 | 1,124,129,229 | 3,895,107,778 |
| 2020/02/03 | 3.290 | 3.520 | 2.960 | 3.290 | 432,310,025 | 1,411,492,231 |
| 2020/01/02 | 3.820 | 3.950 | 3.640 | 3.660 | 262,403,190 | 988,604,018 |
| 2019/12/02 | 3.640 | 3.880 | 3.600 | 3.800 | 273,267,212 | 1,019,286,700 |
| 2019/11/01 | 3.670 | 3.810 | 3.540 | 3.620 | 246,260,021 | 901,311,676 |
| 2019/10/08 | 3.770 | 3.950 | 3.660 | 3.680 | 242,638,271 | 913,533,090 |
| 2019/09/02 | 3.870 | 4.030 | 3.720 | 3.730 | 459,974,809 | 1,765,153,329 |
| 2019/08/01 | 4.320 | 4.370 | 3.670 | 3.860 | 505,867,904 | 2,051,294,350 |
| 2019/07/01 | 4.470 | 4.560 | 4.120 | 4.320 | 374,245,241 | 1,634,516,090 |
| 2019/06/03 | 4.500 | 4.650 | 4.020 | 4.390 | 497,155,361 | 2,182,512,034 |
| 2019/05/06 | 5.060 | 5.070 | 4.190 | 4.540 | 985,743,800 | 4,647,782,017 |
| 2019/04/01 | 4.330 | 5.640 | 4.330 | 5.350 | 1,593,646,742 | 7,828,789,620 |
| 2019/03/01 | 3.920 | 4.670 | 3.840 | 4.350 | 1,153,553,694 | 4,839,157,746 |
| 2019/02/01 | 3.350 | 4.040 | 3.340 | 3.920 | 318,404,435 | 1,166,156,243 |
| 2019/01/02 | 3.340 | 3.570 | 3.310 | 3.340 | 191,915,087 | 650,592,144 |
| 2018/12/03 | 3.750 | 3.770 | 3.290 | 3.340 | 195,030,711 | 689,921,140 |
| 2018/11/01 | 3.760 | 4.000 | 3.630 | 3.660 | 246,384,131 | 927,020,292 |