日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.400 | 3.430 | 3.310 | 3.320 | 73,048,090 | 245,806,822 |
| 2026/03/02 | 3.590 | 3.670 | 3.230 | 3.380 | 854,134,263 | 2,961,710,556 |
| 2026/02/02 | 3.550 | 3.600 | 3.390 | 3.590 | 486,646,510 | 1,719,078,796 |
| 2026/01/05 | 3.240 | 3.780 | 3.230 | 3.560 | 1,005,397,490 | 3,471,134,834 |
| 2025/12/01 | 3.290 | 3.350 | 3.200 | 3.240 | 422,618,161 | 1,381,961,386 |
| 2025/11/03 | 3.370 | 3.540 | 3.250 | 3.290 | 510,319,839 | 1,715,950,458 |
| 2025/10/09 | 3.290 | 3.510 | 3.280 | 3.360 | 559,363,794 | 1,879,462,347 |
| 2025/09/01 | 3.440 | 3.470 | 3.280 | 3.300 | 565,705,932 | 1,907,843,255 |
| 2025/08/01 | 3.300 | 3.480 | 3.280 | 3.440 | 598,750,179 | 2,020,781,854 |
| 2025/07/01 | 3.240 | 3.450 | 3.230 | 3.300 | 616,023,583 | 2,035,957,941 |
| 2025/06/03 | 3.210 | 3.260 | 3.160 | 3.230 | 494,093,138 | 1,588,509,438 |
| 2025/05/06 | 3.140 | 3.500 | 3.130 | 3.210 | 796,433,201 | 2,584,425,737 |
| 2025/04/01 | 3.200 | 3.330 | 2.990 | 3.130 | 783,835,496 | 2,478,879,756 |
| 2025/03/03 | 3.150 | 3.300 | 3.120 | 3.200 | 662,410,785 | 2,114,746,431 |
| 2025/02/05 | 3.210 | 3.280 | 3.140 | 3.150 | 464,979,043 | 1,485,608,042 |
| 2025/01/02 | 3.380 | 3.410 | 3.130 | 3.190 | 417,493,455 | 1,368,334,798 |
| 2024/12/02 | 3.490 | 3.630 | 3.380 | 3.390 | 629,162,247 | 2,184,765,902 |
| 2024/11/01 | 3.480 | 3.650 | 3.330 | 3.470 | 846,547,730 | 2,948,102,469 |
| 2024/10/07 | 3.370 | 3.910 | 3.270 | 3.490 | 813,461,044 | 2,855,248,264 |
| 2024/09/02 | 3.100 | 3.580 | 2.950 | 3.550 | 437,346,429 | 1,441,056,483 |
| 2024/08/01 | 3.170 | 3.350 | 3.060 | 3.110 | 462,178,784 | 1,466,262,192 |
| 2024/07/01 | 3.050 | 3.210 | 3.010 | 3.170 | 432,794,407 | 1,345,990,605 |
| 2024/06/03 | 3.290 | 3.320 | 3.020 | 3.050 | 390,497,289 | 1,237,876,406 |
| 2024/05/06 | 3.390 | 3.480 | 3.240 | 3.310 | 383,342,191 | 1,286,113,050 |
| 2024/04/01 | 3.550 | 3.650 | 3.290 | 3.360 | 700,207,294 | 2,424,467,755 |
| 2024/03/01 | 3.150 | 3.580 | 3.070 | 3.550 | 624,884,089 | 2,085,550,647 |
| 2024/02/01 | 3.030 | 3.240 | 2.850 | 3.150 | 474,095,658 | 1,454,288,430 |
| 2024/01/02 | 3.130 | 3.200 | 2.800 | 3.050 | 483,483,350 | 1,472,206,800 |
| 2023/12/01 | 3.110 | 3.290 | 3.100 | 3.130 | 388,175,175 | 1,225,663,115 |
| 2023/11/01 | 3.120 | 3.150 | 3.070 | 3.110 | 282,849,058 | 880,367,693 |
| 2023/10/09 | 3.230 | 3.250 | 2.990 | 3.120 | 259,300,333 | 816,147,798 |
| 2023/09/01 | 3.220 | 3.340 | 3.200 | 3.230 | 335,709,460 | 1,090,216,471 |
| 2023/08/01 | 3.450 | 3.490 | 3.200 | 3.210 | 520,401,209 | 1,736,839,035 |
| 2023/07/03 | 3.240 | 3.470 | 3.210 | 3.450 | 368,306,087 | 1,231,063,095 |
| 2023/06/01 | 3.190 | 3.330 | 3.070 | 3.230 | 381,940,662 | 1,224,119,821 |
| 2023/05/04 | 3.230 | 3.590 | 3.210 | 3.210 | 833,922,497 | 2,760,283,465 |
| 2023/04/03 | 3.090 | 3.250 | 3.080 | 3.240 | 497,867,784 | 1,575,751,536 |
| 2023/03/01 | 3.200 | 3.300 | 3.020 | 3.090 | 652,939,263 | 2,058,391,026 |
| 2023/02/01 | 3.210 | 3.250 | 3.170 | 3.200 | 244,366,964 | 783,807,037 |
| 2023/01/03 | 3.140 | 3.240 | 3.090 | 3.210 | 178,175,336 | 564,815,815 |
| 2022/12/01 | 3.260 | 3.390 | 3.080 | 3.150 | 376,535,074 | 1,212,442,938 |
| 2022/11/01 | 3.030 | 3.240 | 3.020 | 3.210 | 346,689,324 | 1,083,404,137 |
| 2022/10/10 | 3.090 | 3.240 | 3.010 | 3.020 | 246,560,168 | 761,870,919 |
| 2022/09/01 | 3.300 | 3.430 | 3.060 | 3.090 | 446,108,242 | 1,436,468,539 |
| 2022/08/01 | 3.650 | 3.670 | 3.210 | 3.300 | 505,311,076 | 1,747,113,045 |
| 2022/07/01 | 3.690 | 3.810 | 3.530 | 3.670 | 461,976,533 | 1,697,763,758 |
| 2022/06/01 | 3.510 | 4.670 | 3.440 | 3.670 | 1,540,188,427 | 5,887,370,262 |
| 2022/05/05 | 3.170 | 3.620 | 3.160 | 3.530 | 437,002,234 | 1,472,697,528 |
| 2022/04/01 | 3.230 | 3.570 | 3.010 | 3.160 | 457,065,131 | 1,482,033,687 |
| 2022/03/01 | 3.430 | 3.680 | 3.040 | 3.230 | 449,805,395 | 1,504,599,046 |
| 2022/02/07 | 3.250 | 3.490 | 3.230 | 3.420 | 197,497,638 | 661,123,343 |
| 2022/01/04 | 3.350 | 3.530 | 3.170 | 3.230 | 232,559,480 | 772,097,473 |
| 2021/12/01 | 3.160 | 3.510 | 3.160 | 3.330 | 424,551,374 | 1,396,774,020 |
| 2021/11/01 | 3.150 | 3.220 | 3.100 | 3.170 | 139,093,276 | 439,534,752 |
| 2021/10/08 | 3.430 | 3.510 | 3.080 | 3.150 | 151,673,423 | 499,384,745 |
| 2021/09/01 | 3.150 | 3.550 | 3.140 | 3.400 | 383,431,812 | 1,269,159,297 |
| 2021/08/02 | 3.030 | 3.180 | 3.030 | 3.150 | 152,218,430 | 471,496,586 |
| 2021/07/01 | 3.180 | 3.190 | 3.010 | 3.030 | 124,940,058 | 387,626,529 |
| 2021/06/01 | 3.210 | 3.280 | 3.130 | 3.180 | 124,204,459 | 397,454,268 |
| 2021/05/06 | 3.210 | 3.290 | 3.180 | 3.210 | 124,377,078 | 400,805,133 |
| 2021/04/01 | 3.370 | 3.420 | 3.180 | 3.210 | 160,005,565 | 527,218,336 |
| 2021/03/01 | 3.240 | 3.480 | 3.220 | 3.370 | 268,095,561 | 892,087,979 |
| 2021/02/01 | 3.150 | 3.410 | 3.050 | 3.240 | 123,190,571 | 395,749,709 |
| 2021/01/04 | 3.350 | 3.530 | 3.130 | 3.140 | 245,137,719 | 805,890,251 |
| 2020/12/01 | 3.480 | 3.550 | 3.210 | 3.360 | 280,073,676 | 952,250,498 |
| 2020/11/02 | 3.190 | 3.840 | 3.180 | 3.500 | 680,576,647 | 2,332,676,457 |
| 2020/10/09 | 3.200 | 3.320 | 3.170 | 3.180 | 84,940,742 | 273,296,837 |
| 2020/09/01 | 3.360 | 3.460 | 3.130 | 3.140 | 174,193,341 | 570,047,708 |
| 2020/08/03 | 3.400 | 3.780 | 3.330 | 3.370 | 373,685,943 | 1,296,690,222 |
| 2020/07/01 | 3.030 | 3.710 | 3.020 | 3.370 | 563,527,716 | 1,849,779,727 |
| 2020/06/01 | 3.030 | 3.380 | 2.970 | 3.040 | 261,492,086 | 811,932,927 |
| 2020/05/06 | 3.180 | 3.290 | 2.950 | 3.020 | 224,391,235 | 697,856,740 |
| 2020/04/01 | 3.150 | 3.280 | 3.080 | 3.200 | 115,805,165 | 367,970,911 |
| 2020/03/02 | 3.220 | 3.640 | 3.080 | 3.170 | 254,040,853 | 832,618,895 |
| 2020/02/03 | 3.370 | 3.470 | 3.030 | 3.230 | 203,989,970 | 668,067,151 |
| 2020/01/02 | 3.850 | 3.920 | 3.710 | 3.740 | 106,048,050 | 403,512,830 |
| 2019/12/02 | 3.730 | 3.940 | 3.720 | 3.830 | 159,644,604 | 607,447,718 |
| 2019/11/01 | 3.790 | 3.850 | 3.690 | 3.740 | 66,624,249 | 251,006,858 |
| 2019/10/08 | 3.800 | 4.150 | 3.780 | 3.800 | 119,577,637 | 464,260,175 |
| 2019/09/02 | 3.850 | 4.070 | 3.790 | 3.800 | 122,615,580 | 475,441,911 |
| 2019/08/01 | 4.030 | 4.040 | 3.660 | 3.830 | 137,832,379 | 536,167,954 |
| 2019/07/01 | 4.220 | 4.290 | 3.980 | 4.040 | 153,310,475 | 633,555,537 |
| 2019/06/03 | 4.130 | 4.220 | 4.010 | 4.180 | 145,242,994 | 600,579,780 |
| 2019/05/06 | 4.450 | 4.520 | 4.060 | 4.130 | 165,660,449 | 710,683,326 |
| 2019/04/01 | 5.090 | 5.400 | 4.550 | 4.670 | 480,555,308 | 2,367,936,280 |
| 2019/03/01 | 4.810 | 5.420 | 4.740 | 5.070 | 712,266,710 | 3,568,456,217 |
| 2019/02/01 | 3.940 | 5.100 | 3.910 | 4.810 | 481,136,756 | 2,136,247,196 |
| 2019/01/02 | 3.980 | 4.160 | 3.900 | 3.910 | 135,219,303 | 539,186,970 |
| 2018/12/03 | 4.180 | 4.350 | 3.920 | 3.960 | 144,346,078 | 592,179,784 |
| 2018/11/01 | 4.140 | 4.460 | 4.010 | 4.090 | 204,392,247 | 853,337,631 |