日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.790 | 3.800 | 3.640 | 3.650 | 207,987,896 | 773,714,973 |
| 2026/03/02 | 4.140 | 4.150 | 3.630 | 3.750 | 2,279,211,389 | 8,928,810,616 |
| 2026/02/02 | 4.180 | 4.250 | 4.090 | 4.180 | 1,557,303,325 | 6,501,741,381 |
| 2026/01/05 | 4.110 | 4.660 | 4.100 | 4.200 | 5,593,992,958 | 23,872,364,948 |
| 2025/12/01 | 4.110 | 4.290 | 4.020 | 4.110 | 2,538,919,008 | 10,492,082,800 |
| 2025/11/03 | 4.480 | 4.500 | 4.070 | 4.130 | 2,278,509,967 | 9,786,200,308 |
| 2025/10/09 | 4.580 | 4.680 | 4.370 | 4.500 | 3,260,618,760 | 14,778,754,529 |
| 2025/09/01 | 4.450 | 5.220 | 4.330 | 4.580 | 15,249,981,725 | 70,836,165,112 |
| 2025/08/01 | 4.010 | 4.700 | 3.970 | 4.410 | 6,901,379,648 | 29,486,144,546 |
| 2025/07/01 | 3.940 | 4.210 | 3.830 | 4.020 | 5,243,403,239 | 20,973,612,956 |
| 2025/06/03 | 3.580 | 4.190 | 3.570 | 3.930 | 4,014,512,311 | 15,325,400,747 |
| 2025/05/06 | 3.610 | 3.880 | 3.550 | 3.590 | 2,185,430,906 | 7,993,213,538 |
| 2025/04/01 | 3.860 | 3.900 | 3.310 | 3.580 | 2,465,405,062 | 9,029,546,039 |
| 2025/03/03 | 3.970 | 4.160 | 3.830 | 3.850 | 3,244,729,584 | 12,824,793,680 |
| 2025/02/05 | 3.940 | 4.300 | 3.920 | 3.980 | 4,205,420,192 | 16,968,870,474 |
| 2025/01/02 | 4.260 | 4.260 | 3.720 | 3.910 | 3,577,328,292 | 14,443,462,978 |
| 2024/12/02 | 4.470 | 5.040 | 4.260 | 4.260 | 7,452,147,135 | 33,590,553,211 |
| 2024/11/01 | 4.440 | 5.590 | 4.190 | 4.610 | 10,848,879,291 | 51,071,099,262 |
| 2024/10/08 | 5.100 | 5.350 | 3.980 | 4.470 | 11,047,139,574 | 52,197,734,487 |
| 2024/09/02 | 3.160 | 4.640 | 3.080 | 4.640 | 6,726,776,246 | 26,099,891,834 |
| 2024/08/01 | 3.410 | 3.430 | 3.050 | 3.180 | 4,360,392,376 | 14,247,582,088 |
| 2024/07/01 | 3.040 | 3.410 | 2.980 | 3.410 | 3,164,069,410 | 10,156,662,806 |
| 2024/06/03 | 3.270 | 3.290 | 3.020 | 3.050 | 3,070,942,608 | 9,696,501,284 |
| 2024/05/06 | 3.550 | 3.880 | 3.260 | 3.290 | 7,067,943,531 | 24,702,462,640 |
| 2024/04/01 | 3.220 | 3.710 | 2.940 | 3.510 | 4,489,809,252 | 15,018,411,947 |
| 2024/03/01 | 3.420 | 3.520 | 3.090 | 3.160 | 3,704,791,674 | 12,216,550,545 |
| 2024/02/01 | 3.210 | 3.620 | 2.890 | 3.430 | 3,980,543,347 | 13,086,036,253 |
| 2024/01/02 | 3.680 | 3.690 | 3.110 | 3.220 | 4,600,199,890 | 15,755,684,623 |
| 2023/12/01 | 3.790 | 4.070 | 3.490 | 3.700 | 5,771,730,245 | 21,716,135,046 |
| 2023/11/01 | 3.840 | 4.340 | 3.620 | 3.800 | 9,854,634,964 | 38,433,076,359 |
| 2023/10/09 | 3.820 | 4.010 | 3.470 | 3.760 | 9,220,924,254 | 34,716,779,816 |
| 2023/09/01 | 4.130 | 4.150 | 3.720 | 3.890 | 10,650,707,459 | 42,309,935,380 |
| 2023/08/01 | 4.200 | 5.280 | 4.070 | 4.090 | 35,057,482,779 | 154,603,499,055 |
| 2023/07/03 | 2.580 | 4.000 | 2.560 | 4.000 | 4,319,425,317 | 14,189,312,166 |
| 2023/06/01 | 2.590 | 2.630 | 2.530 | 2.580 | 621,885,838 | 1,606,020,176 |
| 2023/05/04 | 2.700 | 2.880 | 2.570 | 2.590 | 1,482,473,934 | 3,980,442,512 |
| 2023/04/03 | 2.620 | 2.740 | 2.560 | 2.720 | 1,003,886,923 | 2,670,339,215 |
| 2023/03/01 | 2.710 | 2.750 | 2.600 | 2.620 | 773,218,401 | 2,064,493,130 |
| 2023/02/01 | 2.760 | 2.860 | 2.680 | 2.720 | 1,039,094,381 | 2,862,705,019 |
| 2023/01/03 | 2.560 | 2.880 | 2.530 | 2.760 | 1,137,864,404 | 3,052,321,263 |
| 2022/12/01 | 2.770 | 2.810 | 2.530 | 2.570 | 852,374,641 | 2,275,840,291 |
| 2022/11/01 | 2.520 | 2.830 | 2.520 | 2.740 | 1,139,349,919 | 3,022,125,660 |
| 2022/10/10 | 2.510 | 2.680 | 2.480 | 2.530 | 557,905,710 | 1,422,659,560 |
| 2022/09/01 | 2.780 | 2.820 | 2.510 | 2.520 | 728,237,321 | 1,935,290,680 |
| 2022/08/01 | 2.810 | 2.900 | 2.660 | 2.800 | 1,296,152,373 | 3,619,505,501 |
| 2022/07/01 | 2.990 | 3.000 | 2.710 | 2.800 | 1,113,275,044 | 3,200,665,751 |
| 2022/06/01 | 2.740 | 3.360 | 2.710 | 2.990 | 3,894,276,259 | 11,488,114,964 |
| 2022/05/05 | 2.600 | 3.090 | 2.530 | 2.750 | 2,406,815,859 | 6,600,692,493 |
| 2022/04/01 | 2.910 | 2.990 | 2.380 | 2.700 | 1,452,898,811 | 3,988,207,236 |
| 2022/03/01 | 3.140 | 3.170 | 2.810 | 2.920 | 1,568,589,373 | 4,721,454,012 |
| 2022/02/07 | 3.190 | 3.300 | 3.100 | 3.140 | 1,128,768,645 | 3,592,306,212 |
| 2022/01/04 | 3.290 | 3.410 | 3.150 | 3.160 | 2,163,839,747 | 7,037,888,777 |
| 2021/12/01 | 3.160 | 3.630 | 3.160 | 3.280 | 3,935,410,226 | 13,016,369,322 |
| 2021/11/01 | 3.140 | 3.330 | 3.120 | 3.180 | 1,555,990,346 | 4,967,499,179 |
| 2021/10/08 | 3.270 | 3.330 | 3.050 | 3.120 | 1,048,235,231 | 3,346,490,974 |
| 2021/09/01 | 3.250 | 3.640 | 3.220 | 3.260 | 3,771,471,041 | 12,606,141,954 |
| 2021/08/02 | 3.080 | 3.320 | 3.050 | 3.260 | 2,403,235,912 | 7,636,282,110 |
| 2021/07/01 | 3.410 | 3.440 | 3.100 | 3.110 | 1,801,670,328 | 5,882,453,620 |
| 2021/06/01 | 3.630 | 3.650 | 3.350 | 3.390 | 2,349,870,423 | 8,236,295,832 |
| 2021/05/06 | 3.810 | 3.860 | 3.130 | 3.670 | 4,577,377,336 | 16,558,662,512 |
| 2021/04/01 | 3.240 | 3.830 | 3.220 | 3.710 | 5,321,688,497 | 18,625,909,739 |
| 2021/03/01 | 3.340 | 3.420 | 3.170 | 3.240 | 1,812,602,370 | 5,967,993,303 |
| 2021/02/01 | 3.340 | 3.530 | 3.050 | 3.340 | 1,578,154,859 | 5,231,583,357 |
| 2021/01/04 | 4.100 | 4.140 | 3.240 | 3.270 | 3,352,177,256 | 12,361,153,631 |
| 2020/12/01 | 3.910 | 4.270 | 3.680 | 4.080 | 3,697,722,901 | 14,735,425,760 |
| 2020/11/02 | 3.740 | 4.080 | 3.680 | 3.940 | 2,709,196,839 | 10,457,499,798 |
| 2020/10/09 | 4.120 | 4.420 | 3.710 | 3.760 | 2,745,231,100 | 10,987,787,477 |
| 2020/09/01 | 4.210 | 4.460 | 4.000 | 4.070 | 5,309,471,870 | 22,220,139,775 |
| 2020/08/03 | 4.390 | 5.020 | 4.020 | 4.250 | 9,180,556,595 | 40,578,060,149 |
| 2020/07/01 | 3.160 | 5.070 | 3.130 | 4.330 | 17,310,433,541 | 67,900,175,564 |
| 2020/06/01 | 3.190 | 3.380 | 3.080 | 3.170 | 1,768,656,275 | 5,668,543,361 |
| 2020/05/06 | 3.200 | 3.380 | 3.120 | 3.130 | 890,925,800 | 2,857,644,503 |
| 2020/04/01 | 3.300 | 3.430 | 3.130 | 3.250 | 1,583,593,129 | 5,190,226,480 |
| 2020/03/02 | 3.640 | 4.120 | 3.310 | 3.320 | 4,579,116,256 | 16,473,370,730 |
| 2020/02/03 | 3.170 | 4.180 | 2.880 | 3.590 | 5,025,573,083 | 17,363,355,001 |
| 2020/01/02 | 3.850 | 3.870 | 3.470 | 3.520 | 1,776,631,277 | 6,533,561,521 |
| 2019/12/02 | 3.330 | 3.950 | 3.260 | 3.790 | 3,424,070,429 | 12,266,732,311 |
| 2019/11/01 | 3.320 | 3.470 | 3.010 | 3.260 | 1,661,193,025 | 5,423,795,226 |
| 2019/10/08 | 3.410 | 3.600 | 3.310 | 3.320 | 961,966,440 | 3,280,305,560 |
| 2019/09/02 | 3.450 | 3.830 | 3.410 | 3.420 | 2,408,966,811 | 8,497,630,425 |
| 2019/08/01 | 3.770 | 3.830 | 3.330 | 3.440 | 1,951,999,222 | 7,012,557,205 |
| 2019/07/01 | 3.650 | 3.940 | 3.370 | 3.810 | 2,774,050,969 | 10,243,183,203 |
| 2019/06/03 | 3.480 | 3.750 | 3.220 | 3.560 | 2,314,052,172 | 8,104,967,732 |
| 2019/05/06 | 3.820 | 3.890 | 3.290 | 3.460 | 2,584,261,131 | 9,342,103,988 |
| 2019/04/01 | 4.210 | 4.540 | 3.930 | 4.010 | 5,982,113,004 | 24,960,366,509 |
| 2019/03/01 | 3.910 | 5.070 | 3.810 | 4.230 | 12,151,783,242 | 51,705,837,694 |
| 2019/02/01 | 2.490 | 4.300 | 2.490 | 3.910 | 5,966,323,123 | 19,673,950,498 |
| 2019/01/02 | 2.490 | 3.030 | 2.420 | 2.460 | 3,683,396,886 | 9,576,831,903 |
| 2018/12/03 | 2.900 | 2.950 | 2.320 | 2.490 | 2,157,748,275 | 5,750,399,152 |
| 2018/11/01 | 2.840 | 3.220 | 2.610 | 2.780 | 4,602,422,757 | 13,174,435,141 |