日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 15.790 | 15.950 | 14.790 | 14.800 | 162,604,723 | 2,493,136,915 |
| 2026/03/02 | 19.260 | 19.530 | 14.640 | 15.430 | 1,752,746,517 | 30,173,531,290 |
| 2026/02/02 | 17.060 | 20.880 | 16.500 | 20.070 | 2,540,178,860 | 47,317,181,714 |
| 2026/01/05 | 16.500 | 21.800 | 16.500 | 17.230 | 5,429,853,574 | 97,778,088,233 |
| 2025/12/01 | 12.400 | 17.260 | 11.020 | 17.200 | 3,159,402,845 | 45,716,559,167 |
| 2025/11/03 | 13.790 | 15.090 | 11.220 | 12.530 | 3,949,242,064 | 51,962,152,457 |
| 2025/10/09 | 12.620 | 13.250 | 10.700 | 12.550 | 2,727,723,513 | 33,496,444,739 |
| 2025/09/01 | 8.000 | 14.100 | 7.400 | 12.660 | 3,797,813,405 | 40,028,953,288 |
| 2025/08/01 | 7.530 | 8.390 | 7.510 | 7.990 | 1,077,684,483 | 8,465,211,613 |
| 2025/07/01 | 7.650 | 8.400 | 7.530 | 7.550 | 1,464,576,082 | 11,398,063,358 |
| 2025/06/03 | 7.730 | 8.080 | 7.170 | 7.650 | 1,490,973,532 | 11,417,129,821 |
| 2025/05/06 | 6.580 | 10.110 | 6.570 | 7.780 | 3,974,623,796 | 30,843,080,656 |
| 2025/04/01 | 7.050 | 7.950 | 5.640 | 6.500 | 1,547,664,214 | 10,500,901,691 |
| 2025/03/03 | 6.430 | 7.620 | 6.380 | 7.010 | 1,368,584,455 | 9,388,489,361 |
| 2025/02/05 | 6.070 | 6.900 | 6.050 | 6.470 | 564,850,045 | 3,599,506,911 |
| 2025/01/02 | 6.160 | 6.290 | 5.730 | 6.040 | 348,359,715 | 2,109,318,074 |
| 2024/12/02 | 6.490 | 6.830 | 6.140 | 6.150 | 583,837,656 | 3,738,020,592 |
| 2024/11/01 | 6.880 | 8.110 | 6.160 | 6.480 | 1,720,854,540 | 11,886,802,735 |
| 2024/10/07 | 5.300 | 6.520 | 5.200 | 6.520 | 750,289,553 | 4,415,454,019 |
| 2024/09/02 | 4.490 | 5.640 | 4.470 | 5.600 | 387,530,953 | 1,957,031,312 |
| 2024/08/01 | 4.620 | 4.660 | 4.260 | 4.480 | 230,793,502 | 1,039,724,726 |
| 2024/07/01 | 4.430 | 4.630 | 4.220 | 4.630 | 286,070,103 | 1,280,878,886 |
| 2024/06/03 | 5.090 | 5.110 | 4.420 | 4.460 | 292,063,493 | 1,393,142,861 |
| 2024/05/06 | 5.590 | 6.100 | 4.890 | 5.080 | 575,824,526 | 3,118,089,808 |
| 2024/04/01 | 5.050 | 5.340 | 4.940 | 5.080 | 284,539,087 | 1,451,860,691 |
| 2024/03/01 | 4.810 | 5.230 | 4.720 | 5.070 | 349,303,775 | 1,731,673,464 |
| 2024/02/01 | 4.320 | 5.010 | 3.900 | 4.810 | 369,322,368 | 1,665,643,879 |
| 2024/01/02 | 5.190 | 5.220 | 4.320 | 4.350 | 307,204,943 | 1,465,367,578 |
| 2023/12/01 | 5.510 | 5.550 | 5.070 | 5.190 | 310,788,234 | 1,656,501,287 |
| 2023/11/01 | 5.170 | 5.700 | 5.150 | 5.510 | 532,902,359 | 2,868,346,947 |
| 2023/10/09 | 5.200 | 5.400 | 4.970 | 5.170 | 266,797,428 | 1,383,344,664 |
| 2023/09/01 | 5.280 | 5.440 | 5.090 | 5.200 | 232,741,080 | 1,222,472,522 |
| 2023/08/01 | 5.550 | 5.660 | 5.000 | 5.280 | 252,182,057 | 1,354,848,101 |
| 2023/07/03 | 5.490 | 5.700 | 5.390 | 5.580 | 313,389,219 | 1,736,176,273 |
| 2023/06/01 | 5.210 | 5.560 | 5.060 | 5.450 | 291,845,209 | 1,552,616,511 |
| 2023/05/04 | 5.100 | 5.280 | 4.930 | 5.250 | 281,216,961 | 1,445,455,179 |
| 2023/04/03 | 5.260 | 5.290 | 4.910 | 5.090 | 205,457,656 | 1,055,538,707 |
| 2023/03/01 | 5.370 | 5.390 | 4.910 | 5.250 | 217,801,704 | 1,139,102,911 |
| 2023/02/01 | 5.250 | 5.410 | 5.170 | 5.370 | 236,033,447 | 1,250,977,269 |
| 2023/01/03 | 4.860 | 5.310 | 4.860 | 5.250 | 124,210,461 | 629,747,037 |
| 2022/12/01 | 5.290 | 5.320 | 4.840 | 4.870 | 189,515,959 | 962,741,071 |
| 2022/11/01 | 4.970 | 5.300 | 4.960 | 5.240 | 245,548,908 | 1,256,596,536 |
| 2022/10/10 | 4.920 | 5.200 | 4.840 | 4.970 | 160,841,160 | 801,391,079 |
| 2022/09/01 | 5.470 | 5.550 | 4.910 | 4.920 | 233,859,139 | 1,218,990,762 |
| 2022/08/01 | 6.530 | 6.590 | 5.440 | 5.460 | 631,811,816 | 3,794,029,955 |
| 2022/07/01 | 5.950 | 6.780 | 5.670 | 6.580 | 604,187,742 | 3,773,152,448 |
| 2022/06/01 | 5.680 | 6.350 | 5.420 | 5.940 | 604,770,589 | 3,536,396,019 |
| 2022/05/05 | 5.220 | 5.790 | 5.060 | 5.680 | 301,294,835 | 1,638,290,665 |
| 2022/04/01 | 5.400 | 5.650 | 4.760 | 5.170 | 273,925,597 | 1,436,739,756 |
| 2022/03/01 | 5.800 | 5.910 | 4.940 | 5.430 | 301,872,269 | 1,666,334,924 |
| 2022/02/07 | 5.720 | 6.320 | 5.670 | 5.780 | 199,568,498 | 1,171,966,004 |
| 2022/01/04 | 6.400 | 6.430 | 5.520 | 5.620 | 276,476,467 | 1,656,785,228 |
| 2021/12/01 | 6.390 | 6.990 | 6.220 | 6.370 | 815,166,619 | 5,292,469,273 |
| 2021/11/01 | 5.930 | 6.620 | 5.840 | 6.340 | 667,138,335 | 4,124,582,756 |
| 2021/10/08 | 5.700 | 6.080 | 5.470 | 5.980 | 343,571,918 | 1,995,293,913 |
| 2021/09/01 | 5.910 | 7.290 | 5.540 | 5.630 | 1,008,189,934 | 6,142,397,172 |
| 2021/08/02 | 5.500 | 6.030 | 5.330 | 5.920 | 752,924,597 | 4,287,905,579 |
| 2021/07/01 | 5.280 | 6.020 | 5.070 | 5.480 | 861,469,200 | 4,705,775,505 |
| 2021/06/01 | 5.040 | 5.630 | 4.900 | 5.310 | 504,268,306 | 2,632,280,557 |
| 2021/05/06 | 4.940 | 5.180 | 4.880 | 5.040 | 215,005,560 | 1,077,177,855 |
| 2021/04/01 | 4.700 | 5.640 | 4.690 | 4.940 | 557,328,749 | 2,782,463,779 |
| 2021/03/01 | 4.970 | 5.120 | 4.650 | 4.680 | 310,021,500 | 1,505,154,382 |
| 2021/02/01 | 4.670 | 5.040 | 4.420 | 4.850 | 202,147,454 | 959,189,669 |
| 2021/01/04 | 5.280 | 5.410 | 4.610 | 4.650 | 340,243,984 | 1,696,966,870 |
| 2020/12/01 | 6.360 | 6.480 | 5.170 | 5.350 | 466,620,016 | 2,725,060,893 |
| 2020/11/02 | 5.880 | 7.260 | 5.840 | 6.400 | 755,078,526 | 4,790,973,247 |
| 2020/10/09 | 5.880 | 6.090 | 5.560 | 5.860 | 199,553,081 | 1,166,886,641 |
| 2020/09/01 | 5.700 | 6.000 | 5.340 | 5.850 | 265,512,768 | 1,519,396,814 |
| 2020/08/03 | 6.100 | 6.330 | 5.600 | 5.690 | 371,395,686 | 2,202,376,417 |
| 2020/07/01 | 4.830 | 6.630 | 4.810 | 6.130 | 824,072,276 | 4,614,804,745 |
| 2020/06/01 | 4.820 | 5.220 | 4.800 | 4.840 | 196,151,216 | 965,063,982 |
| 2020/05/06 | 4.930 | 5.140 | 4.750 | 4.750 | 104,082,900 | 509,225,588 |
| 2020/04/01 | 5.140 | 5.480 | 4.820 | 4.970 | 147,029,930 | 750,220,217 |
| 2020/03/02 | 5.630 | 6.070 | 4.920 | 5.100 | 284,755,979 | 1,546,224,965 |
| 2020/02/03 | 5.310 | 6.600 | 4.780 | 5.600 | 479,524,822 | 2,672,152,070 |
| 2020/01/02 | 5.370 | 6.640 | 5.320 | 5.900 | 479,479,053 | 2,784,574,600 |
| 2019/12/02 | 5.060 | 5.460 | 5.040 | 5.370 | 127,454,982 | 666,908,193 |
| 2019/11/01 | 5.050 | 5.320 | 5.010 | 5.080 | 79,632,302 | 407,319,224 |
| 2019/10/08 | 5.170 | 5.600 | 5.030 | 5.060 | 89,569,237 | 467,103,570 |
| 2019/09/02 | 5.350 | 5.670 | 5.180 | 5.180 | 126,460,275 | 675,930,169 |
| 2019/08/01 | 5.810 | 5.820 | 5.180 | 5.380 | 113,423,907 | 629,219,124 |
| 2019/07/01 | 6.100 | 6.280 | 5.700 | 5.840 | 113,782,510 | 680,419,409 |
| 2019/06/03 | 5.950 | 6.320 | 5.700 | 5.980 | 121,313,001 | 726,361,593 |
| 2019/05/06 | 6.200 | 6.750 | 5.700 | 5.950 | 175,207,082 | 1,077,523,554 |
| 2019/04/01 | 6.780 | 7.700 | 6.300 | 6.390 | 402,974,040 | 2,737,201,166 |
| 2019/03/01 | 6.150 | 7.750 | 6.100 | 6.740 | 468,807,989 | 3,133,981,406 |
| 2019/02/01 | 5.300 | 6.350 | 5.300 | 6.100 | 181,022,692 | 1,043,143,262 |
| 2019/01/02 | 5.140 | 5.640 | 5.010 | 5.290 | 128,114,193 | 675,161,797 |
| 2018/12/03 | 5.590 | 5.910 | 5.070 | 5.120 | 150,171,268 | 814,303,700 |
| 2018/11/01 | 5.010 | 6.150 | 5.000 | 5.490 | 268,390,447 | 1,452,663,294 |