日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.720 | 9.170 | 8.090 | 8.150 | 99,783,815 | 851,405,401 |
| 2026/03/02 | 9.050 | 9.550 | 8.000 | 8.600 | 606,188,596 | 5,334,459,644 |
| 2026/02/02 | 8.800 | 9.850 | 8.660 | 9.280 | 388,346,242 | 3,552,397,248 |
| 2026/01/05 | 9.830 | 10.430 | 8.600 | 8.960 | 823,650,550 | 7,787,615,950 |
| 2025/12/01 | 10.880 | 10.910 | 9.290 | 9.950 | 689,161,886 | 7,069,078,045 |
| 2025/11/03 | 12.640 | 12.640 | 10.300 | 11.010 | 762,239,271 | 8,878,181,908 |
| 2025/10/09 | 10.420 | 15.500 | 10.320 | 12.680 | 2,000,687,960 | 24,468,413,750 |
| 2025/09/01 | 7.280 | 10.290 | 7.050 | 10.290 | 1,320,275,684 | 11,522,706,032 |
| 2025/08/01 | 6.150 | 8.070 | 6.090 | 7.340 | 1,324,978,372 | 9,158,912,996 |
| 2025/07/01 | 6.400 | 6.570 | 6.150 | 6.160 | 544,240,122 | 3,439,597,571 |
| 2025/06/03 | 6.800 | 7.190 | 6.260 | 6.450 | 496,569,923 | 3,314,604,236 |
| 2025/05/06 | 6.320 | 7.360 | 6.320 | 6.930 | 750,512,904 | 5,052,828,126 |
| 2025/04/01 | 7.390 | 7.500 | 5.150 | 6.350 | 816,893,164 | 5,389,452,649 |
| 2025/03/03 | 6.400 | 8.220 | 6.330 | 7.290 | 988,904,763 | 6,981,667,626 |
| 2025/02/05 | 6.700 | 7.350 | 6.370 | 6.380 | 633,872,492 | 4,246,945,696 |
| 2025/01/02 | 7.230 | 8.230 | 6.310 | 6.770 | 621,213,283 | 4,432,356,774 |
| 2024/12/02 | 8.750 | 9.780 | 7.220 | 7.320 | 986,573,204 | 8,156,493,964 |
| 2024/11/01 | 10.000 | 10.410 | 7.410 | 8.890 | 1,684,845,963 | 15,462,673,825 |
| 2024/10/08 | 6.100 | 10.180 | 4.820 | 9.830 | 1,907,695,322 | 14,751,254,077 |
| 2024/09/02 | 3.860 | 5.600 | 3.790 | 5.590 | 921,517,021 | 4,340,345,168 |
| 2024/08/01 | 3.810 | 4.070 | 3.650 | 3.890 | 543,000,355 | 2,093,266,368 |
| 2024/07/01 | 3.820 | 3.930 | 3.460 | 3.820 | 425,514,625 | 1,598,871,203 |
| 2024/06/03 | 3.770 | 3.980 | 3.360 | 3.880 | 503,228,822 | 1,885,850,010 |
| 2024/05/06 | 3.960 | 4.360 | 3.760 | 3.810 | 519,231,372 | 2,062,646,625 |
| 2024/04/01 | 3.980 | 4.020 | 3.430 | 3.870 | 334,082,712 | 1,277,866,373 |
| 2024/03/01 | 4.070 | 4.250 | 3.800 | 3.950 | 422,309,290 | 1,696,627,572 |
| 2024/02/01 | 4.130 | 4.220 | 3.290 | 4.060 | 478,764,918 | 1,879,152,303 |
| 2024/01/02 | 4.580 | 5.180 | 4.080 | 4.170 | 811,158,261 | 3,652,240,070 |
| 2023/12/01 | 4.610 | 4.980 | 4.330 | 4.590 | 660,752,067 | 3,057,630,190 |
| 2023/11/01 | 4.330 | 5.460 | 4.280 | 4.630 | 787,440,839 | 3,681,285,922 |
| 2023/10/09 | 4.540 | 4.540 | 4.130 | 4.320 | 274,466,007 | 1,202,847,275 |
| 2023/09/01 | 5.260 | 5.350 | 4.490 | 4.540 | 606,501,396 | 2,977,921,854 |
| 2023/08/01 | 5.100 | 6.100 | 4.930 | 5.230 | 2,346,136,216 | 12,528,367,393 |
| 2023/07/03 | 4.390 | 5.210 | 4.300 | 5.110 | 526,879,975 | 2,503,997,081 |
| 2023/06/01 | 4.600 | 4.930 | 4.290 | 4.370 | 281,158,634 | 1,278,568,888 |
| 2023/05/04 | 4.780 | 5.130 | 4.490 | 4.620 | 303,173,991 | 1,441,592,327 |
| 2023/04/03 | 5.080 | 5.230 | 4.610 | 4.840 | 337,564,717 | 1,667,569,701 |
| 2023/03/01 | 5.680 | 5.910 | 4.960 | 5.080 | 620,981,507 | 3,357,957,499 |
| 2023/02/01 | 5.640 | 6.150 | 5.220 | 5.730 | 1,214,730,622 | 6,905,743,586 |
| 2023/01/03 | 6.200 | 6.430 | 5.300 | 5.640 | 1,004,357,183 | 5,918,174,700 |
| 2022/12/01 | 6.420 | 7.450 | 5.210 | 6.300 | 4,022,303,647 | 25,521,516,640 |
| 2022/11/01 | 3.680 | 5.840 | 3.660 | 5.840 | 763,855,914 | 3,632,134,871 |
| 2022/10/10 | 4.120 | 4.250 | 3.640 | 3.660 | 175,682,964 | 688,238,011 |
| 2022/09/01 | 4.250 | 4.580 | 4.070 | 4.130 | 330,029,981 | 1,405,102,644 |
| 2022/08/01 | 4.220 | 4.330 | 3.990 | 4.210 | 217,182,512 | 909,451,769 |
| 2022/07/01 | 4.690 | 4.840 | 4.150 | 4.220 | 279,406,478 | 1,250,343,989 |
| 2022/06/01 | 4.370 | 4.820 | 4.170 | 4.710 | 676,236,457 | 3,054,898,194 |
| 2022/05/05 | 4.360 | 4.800 | 4.000 | 4.420 | 616,536,009 | 2,709,675,759 |
| 2022/04/01 | 5.120 | 5.840 | 3.860 | 4.360 | 940,128,897 | 4,507,918,061 |
| 2022/03/01 | 4.340 | 5.660 | 3.870 | 5.150 | 546,075,752 | 2,596,590,200 |
| 2022/02/07 | 4.330 | 4.630 | 4.280 | 4.340 | 144,360,906 | 634,466,181 |
| 2022/01/04 | 4.450 | 4.670 | 4.220 | 4.290 | 201,259,162 | 887,049,756 |
| 2021/12/01 | 4.110 | 4.800 | 4.100 | 4.460 | 301,240,193 | 1,315,666,542 |
| 2021/11/01 | 4.180 | 4.300 | 4.050 | 4.100 | 105,440,038 | 438,366,957 |
| 2021/10/08 | 4.540 | 4.640 | 4.060 | 4.170 | 96,664,374 | 420,731,687 |
| 2021/09/01 | 4.540 | 4.890 | 4.430 | 4.490 | 206,523,496 | 947,426,537 |
| 2021/08/02 | 4.420 | 4.770 | 4.340 | 4.530 | 158,194,073 | 714,246,239 |
| 2021/07/01 | 5.020 | 5.040 | 4.360 | 4.420 | 156,299,845 | 736,172,269 |
| 2021/06/01 | 5.280 | 5.350 | 4.990 | 5.010 | 128,007,564 | 660,199,011 |
| 2021/05/06 | 5.400 | 5.490 | 5.190 | 5.260 | 138,765,472 | 740,313,793 |
| 2021/04/01 | 5.370 | 5.630 | 5.240 | 5.390 | 179,382,900 | 970,013,031 |
| 2021/03/01 | 5.160 | 5.750 | 4.970 | 5.380 | 250,746,517 | 1,332,717,737 |
| 2021/02/01 | 4.850 | 5.560 | 4.700 | 5.160 | 136,503,285 | 691,730,396 |
| 2021/01/04 | 5.640 | 5.640 | 4.810 | 4.860 | 172,333,393 | 902,596,145 |
| 2020/12/01 | 5.720 | 5.880 | 5.270 | 5.610 | 197,873,573 | 1,112,049,480 |
| 2020/11/02 | 5.730 | 6.040 | 5.610 | 5.730 | 242,466,929 | 1,400,852,682 |
| 2020/10/09 | 6.570 | 7.280 | 5.690 | 5.720 | 377,483,340 | 2,383,807,292 |
| 2020/09/01 | 6.350 | 6.640 | 5.660 | 6.430 | 575,019,814 | 3,605,374,233 |
| 2020/08/03 | 8.600 | 9.890 | 6.310 | 6.390 | 1,094,821,742 | 8,536,872,533 |
| 2020/07/01 | 6.690 | 9.170 | 6.660 | 8.280 | 1,737,630,179 | 13,379,752,378 |
| 2020/06/01 | 4.850 | 6.860 | 4.820 | 6.810 | 844,849,552 | 4,929,697,135 |
| 2020/05/06 | 4.960 | 5.100 | 4.640 | 4.810 | 164,173,250 | 800,755,026 |
| 2020/04/01 | 4.470 | 5.270 | 4.400 | 4.990 | 326,400,717 | 1,561,011,429 |
| 2020/03/02 | 4.630 | 5.200 | 4.420 | 4.480 | 340,631,313 | 1,595,006,123 |
| 2020/02/03 | 4.570 | 4.970 | 4.210 | 4.630 | 236,248,985 | 1,085,564,086 |
| 2020/01/02 | 5.430 | 5.560 | 5.040 | 5.080 | 165,744,066 | 874,714,308 |
| 2019/12/02 | 5.110 | 5.470 | 5.090 | 5.360 | 188,250,798 | 989,728,570 |
| 2019/11/01 | 5.230 | 5.420 | 5.000 | 5.120 | 105,576,116 | 548,203,982 |
| 2019/10/08 | 5.040 | 5.300 | 5.010 | 5.230 | 97,212,296 | 500,157,262 |
| 2019/09/02 | 5.300 | 5.770 | 5.030 | 5.030 | 253,570,636 | 1,339,486,884 |
| 2019/08/01 | 5.270 | 5.890 | 4.830 | 5.300 | 282,421,380 | 1,503,187,795 |
| 2019/07/01 | 5.540 | 5.690 | 5.270 | 5.290 | 142,473,925 | 776,126,706 |
| 2019/06/03 | 5.490 | 5.780 | 5.400 | 5.450 | 107,231,657 | 592,991,063 |
| 2019/05/06 | 5.940 | 5.940 | 5.380 | 5.490 | 180,317,636 | 1,025,556,554 |
| 2019/04/01 | 6.850 | 7.270 | 5.990 | 6.100 | 398,033,512 | 2,608,114,587 |
| 2019/03/01 | 6.110 | 7.100 | 5.900 | 6.750 | 748,433,567 | 4,838,623,010 |
| 2019/02/01 | 5.180 | 6.240 | 5.170 | 6.100 | 347,654,641 | 1,972,070,951 |
| 2019/01/02 | 5.180 | 5.440 | 5.060 | 5.140 | 178,803,996 | 930,674,799 |
| 2018/12/03 | 5.530 | 6.080 | 5.030 | 5.180 | 385,874,142 | 2,104,943,444 |
| 2018/11/01 | 5.130 | 5.940 | 4.970 | 5.390 | 378,827,591 | 2,029,568,818 |