日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.430 | 3.440 | 3.200 | 3.210 | 57,234,900 | 190,019,868 |
| 2026/03/02 | 3.650 | 3.730 | 3.170 | 3.400 | 626,653,567 | 2,185,454,314 |
| 2026/02/02 | 3.660 | 3.710 | 3.550 | 3.660 | 268,453,755 | 978,513,936 |
| 2026/01/05 | 3.560 | 3.690 | 3.490 | 3.660 | 383,592,240 | 1,380,932,064 |
| 2025/12/01 | 3.550 | 3.880 | 3.380 | 3.540 | 591,364,833 | 2,121,521,338 |
| 2025/11/03 | 3.650 | 3.760 | 3.480 | 3.550 | 422,300,687 | 1,524,505,480 |
| 2025/10/09 | 3.420 | 3.820 | 3.390 | 3.640 | 360,966,286 | 1,287,747,225 |
| 2025/09/01 | 3.520 | 3.780 | 3.370 | 3.420 | 700,520,496 | 2,467,583,447 |
| 2025/08/01 | 3.440 | 3.590 | 3.420 | 3.520 | 368,370,686 | 1,286,534,620 |
| 2025/07/01 | 3.510 | 3.740 | 3.440 | 3.450 | 425,156,057 | 1,502,926,661 |
| 2025/06/03 | 3.470 | 3.570 | 3.340 | 3.510 | 346,003,519 | 1,201,497,219 |
| 2025/05/06 | 3.910 | 4.220 | 3.420 | 3.480 | 787,558,872 | 2,959,252,461 |
| 2025/04/01 | 3.290 | 4.070 | 3.190 | 3.860 | 1,706,878,141 | 6,149,028,502 |
| 2025/03/03 | 3.230 | 3.440 | 3.220 | 3.280 | 292,065,459 | 961,625,523 |
| 2025/02/05 | 3.420 | 3.520 | 3.230 | 3.240 | 292,336,139 | 980,056,905 |
| 2025/01/02 | 3.600 | 3.680 | 3.200 | 3.400 | 272,088,132 | 944,145,818 |
| 2024/12/02 | 3.890 | 4.350 | 3.490 | 3.600 | 929,881,765 | 3,563,771,864 |
| 2024/11/01 | 3.620 | 3.940 | 3.570 | 3.890 | 736,753,832 | 2,766,510,639 |
| 2024/10/07 | 3.390 | 3.950 | 3.300 | 3.610 | 691,276,362 | 2,462,672,039 |
| 2024/09/02 | 3.060 | 3.600 | 2.910 | 3.600 | 419,226,069 | 1,380,301,832 |
| 2024/08/01 | 3.750 | 4.070 | 2.960 | 3.060 | 640,424,301 | 2,215,868,081 |
| 2024/07/01 | 2.950 | 4.320 | 2.910 | 3.970 | 1,078,851,587 | 3,816,437,489 |
| 2024/06/03 | 3.320 | 3.330 | 2.880 | 2.950 | 177,785,662 | 554,691,265 |
| 2024/05/06 | 3.670 | 4.060 | 3.290 | 3.330 | 722,045,858 | 2,590,339,515 |
| 2024/04/01 | 3.590 | 3.740 | 3.160 | 3.620 | 386,757,859 | 1,364,288,347 |
| 2024/03/01 | 3.500 | 4.000 | 3.410 | 3.630 | 633,292,825 | 2,302,019,418 |
| 2024/02/01 | 3.510 | 3.670 | 2.770 | 3.480 | 413,672,584 | 1,388,905,700 |
| 2024/01/02 | 4.050 | 5.360 | 3.580 | 3.590 | 1,530,164,885 | 6,342,533,448 |
| 2023/12/01 | 3.730 | 4.910 | 3.730 | 4.030 | 1,331,166,270 | 5,457,781,707 |
| 2023/11/01 | 4.090 | 4.120 | 3.730 | 3.740 | 479,710,439 | 1,880,464,920 |
| 2023/10/09 | 4.300 | 4.600 | 3.860 | 4.090 | 873,520,664 | 3,679,705,797 |
| 2023/09/01 | 3.210 | 5.420 | 3.130 | 4.320 | 1,528,299,485 | 6,143,763,929 |
| 2023/08/01 | 3.500 | 3.520 | 3.190 | 3.200 | 128,883,258 | 432,081,122 |
| 2023/07/03 | 3.340 | 3.500 | 3.270 | 3.480 | 105,288,163 | 357,716,533 |
| 2023/06/01 | 3.180 | 3.410 | 3.110 | 3.360 | 192,804,354 | 629,506,215 |
| 2023/05/04 | 3.200 | 3.760 | 3.160 | 3.180 | 380,941,621 | 1,266,630,889 |
| 2023/04/03 | 3.190 | 3.230 | 3.020 | 3.220 | 162,921,423 | 515,646,303 |
| 2023/03/01 | 3.230 | 3.800 | 3.160 | 3.190 | 374,289,854 | 1,251,999,561 |
| 2023/02/01 | 3.110 | 3.350 | 3.070 | 3.230 | 175,165,608 | 558,778,289 |
| 2023/01/03 | 3.200 | 3.330 | 3.020 | 3.110 | 141,140,815 | 446,710,679 |
| 2022/12/01 | 3.010 | 3.260 | 2.950 | 3.200 | 163,005,286 | 506,131,413 |
| 2022/11/01 | 2.840 | 3.010 | 2.830 | 2.990 | 86,295,561 | 251,767,299 |
| 2022/10/10 | 2.880 | 2.960 | 2.780 | 2.850 | 41,058,231 | 117,734,477 |
| 2022/09/01 | 2.880 | 3.200 | 2.850 | 2.900 | 152,913,540 | 452,241,794 |
| 2022/08/01 | 2.990 | 3.000 | 2.800 | 2.890 | 82,037,934 | 239,550,767 |
| 2022/07/01 | 3.220 | 3.420 | 2.990 | 3.010 | 201,833,699 | 637,794,488 |
| 2022/06/01 | 3.180 | 3.490 | 3.070 | 3.230 | 184,589,758 | 598,532,290 |
| 2022/05/05 | 2.890 | 3.200 | 2.790 | 3.190 | 96,225,135 | 290,359,344 |
| 2022/04/01 | 3.230 | 3.450 | 2.640 | 2.930 | 161,706,408 | 495,225,874 |
| 2022/03/01 | 3.470 | 4.310 | 3.140 | 3.240 | 647,871,171 | 2,293,463,945 |
| 2022/02/07 | 3.300 | 3.870 | 3.140 | 3.700 | 128,467,767 | 449,958,353 |
| 2022/01/04 | 3.520 | 3.540 | 3.210 | 3.310 | 46,092,645 | 156,484,529 |
| 2021/12/01 | 3.430 | 3.500 | 3.260 | 3.500 | 66,326,915 | 227,003,866 |
| 2021/11/01 | 3.120 | 3.610 | 3.060 | 3.410 | 74,690,864 | 246,479,851 |
| 2021/10/08 | 3.430 | 3.440 | 2.980 | 3.150 | 47,286,227 | 153,680,237 |
| 2021/09/01 | 3.320 | 3.540 | 3.290 | 3.430 | 75,562,795 | 256,535,689 |
| 2021/08/02 | 3.140 | 3.560 | 3.070 | 3.340 | 65,591,439 | 214,975,941 |
| 2021/07/01 | 3.000 | 3.270 | 2.940 | 3.150 | 77,693,640 | 240,073,347 |
| 2021/06/01 | 2.980 | 3.050 | 2.880 | 3.010 | 44,391,543 | 132,286,798 |
| 2021/05/06 | 2.840 | 3.160 | 2.820 | 3.000 | 77,039,680 | 227,652,254 |
| 2021/04/01 | 2.760 | 2.830 | 2.680 | 2.820 | 38,140,249 | 105,743,840 |
| 2021/03/01 | 2.580 | 2.830 | 2.580 | 2.760 | 53,680,695 | 144,266,867 |
| 2021/02/01 | 2.500 | 2.650 | 2.330 | 2.600 | 38,525,905 | 97,085,280 |
| 2021/01/04 | 2.710 | 2.780 | 2.490 | 2.500 | 44,686,292 | 117,078,085 |
| 2020/12/01 | 2.830 | 2.930 | 2.700 | 2.710 | 52,925,472 | 147,794,380 |
| 2020/11/02 | 2.680 | 2.900 | 2.650 | 2.830 | 57,290,162 | 158,407,297 |
| 2020/10/09 | 2.750 | 2.840 | 2.660 | 2.680 | 33,661,588 | 91,980,289 |
| 2020/09/01 | 2.920 | 3.070 | 2.710 | 2.740 | 93,780,614 | 268,212,556 |
| 2020/08/03 | 2.750 | 3.490 | 2.740 | 2.920 | 323,388,857 | 962,081,849 |
| 2020/07/01 | 2.610 | 2.870 | 2.570 | 2.750 | 121,926,332 | 329,201,096 |
| 2020/06/01 | 2.800 | 2.900 | 2.580 | 2.610 | 58,342,169 | 158,836,555 |
| 2020/05/06 | 2.700 | 3.000 | 2.670 | 2.780 | 88,572,424 | 246,895,631 |
| 2020/04/01 | 2.640 | 2.820 | 2.550 | 2.730 | 72,293,553 | 194,108,189 |
| 2020/03/02 | 2.650 | 3.020 | 2.580 | 2.650 | 136,754,827 | 372,656,903 |
| 2020/02/03 | 2.650 | 2.750 | 2.470 | 2.640 | 124,632,267 | 327,471,281 |
| 2020/01/02 | 3.040 | 3.080 | 2.880 | 2.910 | 65,190,213 | 194,103,859 |
| 2019/12/02 | 2.930 | 3.040 | 2.910 | 3.030 | 62,757,510 | 186,860,486 |
| 2019/11/01 | 2.980 | 3.030 | 2.870 | 2.930 | 46,412,809 | 137,033,818 |
| 2019/10/08 | 3.050 | 3.130 | 2.970 | 2.990 | 50,579,598 | 153,509,079 |
| 2019/09/02 | 3.090 | 3.280 | 3.040 | 3.050 | 93,940,757 | 292,625,458 |
| 2019/08/01 | 3.210 | 3.250 | 2.980 | 3.080 | 101,455,427 | 317,555,486 |
| 2019/07/01 | 3.360 | 3.530 | 3.080 | 3.210 | 167,227,017 | 551,013,021 |
| 2019/06/03 | 3.130 | 3.780 | 3.110 | 3.370 | 344,087,741 | 1,151,833,712 |
| 2019/05/06 | 3.180 | 3.240 | 3.030 | 3.140 | 123,410,732 | 388,435,278 |
| 2019/04/01 | 3.530 | 3.890 | 3.130 | 3.270 | 244,128,994 | 843,465,674 |
| 2019/03/01 | 3.350 | 3.720 | 3.310 | 3.540 | 183,421,123 | 638,305,508 |
| 2019/02/01 | 3.000 | 3.450 | 3.000 | 3.340 | 84,859,905 | 271,339,546 |
| 2019/01/02 | 2.970 | 3.390 | 2.930 | 2.970 | 63,471,185 | 194,539,182 |
| 2018/12/03 | 3.120 | 3.450 | 2.900 | 2.960 | 117,043,186 | 363,711,700 |
| 2018/11/01 | 3.000 | 3.290 | 3.000 | 3.090 | 53,814,695 | 166,556,481 |