日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.390 | 9.480 | 8.670 | 8.690 | 101,132,093 | 916,003,932 |
| 2026/03/02 | 9.310 | 10.990 | 9.060 | 9.200 | 1,363,782,902 | 13,146,867,175 |
| 2026/02/02 | 8.750 | 9.600 | 8.270 | 9.500 | 427,684,718 | 3,861,993,003 |
| 2026/01/05 | 8.610 | 9.270 | 8.400 | 8.730 | 595,154,756 | 5,209,092,001 |
| 2025/12/01 | 8.130 | 8.890 | 8.010 | 8.530 | 567,791,703 | 4,763,772,388 |
| 2025/11/03 | 9.190 | 9.230 | 7.950 | 8.130 | 473,738,234 | 4,085,992,268 |
| 2025/10/09 | 7.380 | 9.950 | 7.370 | 9.120 | 1,146,924,752 | 9,697,248,778 |
| 2025/09/01 | 7.250 | 7.930 | 6.970 | 7.390 | 566,177,694 | 4,181,222,270 |
| 2025/08/01 | 7.140 | 7.590 | 7.050 | 7.240 | 567,166,601 | 4,114,793,690 |
| 2025/07/01 | 6.910 | 8.490 | 6.870 | 7.160 | 961,548,591 | 7,074,593,758 |
| 2025/06/03 | 6.780 | 7.670 | 6.760 | 6.910 | 647,480,113 | 4,551,785,194 |
| 2025/05/06 | 6.460 | 7.230 | 6.400 | 6.790 | 993,281,968 | 6,674,854,824 |
| 2025/04/01 | 5.740 | 7.290 | 5.400 | 6.420 | 1,896,869,893 | 11,784,304,210 |
| 2025/03/03 | 5.410 | 6.070 | 5.220 | 5.720 | 756,023,759 | 4,237,513,169 |
| 2025/02/05 | 5.300 | 5.680 | 5.150 | 5.420 | 536,542,229 | 2,890,621,258 |
| 2025/01/02 | 5.580 | 5.640 | 4.780 | 5.260 | 568,499,225 | 3,021,573,380 |
| 2024/12/02 | 5.140 | 6.270 | 5.110 | 5.660 | 1,353,896,879 | 7,507,358,194 |
| 2024/11/01 | 5.240 | 5.480 | 4.950 | 5.130 | 598,585,768 | 3,112,645,993 |
| 2024/10/07 | 5.350 | 6.000 | 4.860 | 5.240 | 763,256,653 | 4,092,963,801 |
| 2024/09/02 | 4.640 | 5.490 | 4.190 | 5.450 | 427,844,401 | 2,114,620,951 |
| 2024/08/01 | 5.150 | 5.220 | 4.500 | 4.650 | 324,633,902 | 1,584,213,441 |
| 2024/07/01 | 6.300 | 6.530 | 5.020 | 5.170 | 477,516,942 | 2,748,110,001 |
| 2024/06/03 | 6.500 | 6.560 | 6.010 | 6.300 | 368,885,562 | 2,339,656,676 |
| 2024/05/06 | 7.020 | 7.190 | 6.320 | 6.430 | 458,632,011 | 3,091,179,754 |
| 2024/04/01 | 6.660 | 7.500 | 6.520 | 6.950 | 455,619,556 | 3,147,192,083 |
| 2024/03/01 | 4.890 | 6.690 | 4.790 | 6.660 | 844,803,051 | 4,863,953,566 |
| 2024/02/01 | 4.690 | 5.020 | 3.790 | 4.890 | 433,354,913 | 1,992,349,212 |
| 2024/01/02 | 5.040 | 5.420 | 4.450 | 4.740 | 350,615,958 | 1,722,400,893 |
| 2023/12/01 | 5.290 | 5.450 | 4.720 | 5.010 | 317,056,152 | 1,622,534,857 |
| 2023/11/01 | 5.320 | 5.630 | 5.200 | 5.260 | 377,730,533 | 2,021,802,677 |
| 2023/10/09 | 5.700 | 5.790 | 5.180 | 5.310 | 277,329,273 | 1,523,924,355 |
| 2023/09/01 | 5.960 | 6.680 | 5.680 | 5.700 | 476,074,626 | 2,858,828,129 |
| 2023/08/01 | 7.000 | 7.360 | 5.940 | 6.000 | 414,312,546 | 2,724,104,989 |
| 2023/07/03 | 7.710 | 8.150 | 6.730 | 7.050 | 692,651,323 | 5,132,546,303 |
| 2023/06/01 | 7.430 | 8.430 | 6.710 | 7.730 | 1,318,846,481 | 9,990,262,093 |
| 2023/05/04 | 5.960 | 8.300 | 5.900 | 7.560 | 1,847,137,678 | 12,800,664,108 |
| 2023/04/03 | 5.160 | 6.090 | 5.020 | 5.970 | 546,396,772 | 3,037,966,052 |
| 2023/03/01 | 5.540 | 5.800 | 5.060 | 5.120 | 405,984,158 | 2,184,194,770 |
| 2023/02/01 | 5.500 | 5.800 | 5.430 | 5.530 | 414,761,112 | 2,308,145,588 |
| 2023/01/03 | 5.230 | 5.560 | 5.160 | 5.500 | 320,329,535 | 1,717,767,131 |
| 2022/12/01 | 5.810 | 6.020 | 5.020 | 5.250 | 716,211,348 | 3,957,067,697 |
| 2022/11/01 | 5.090 | 6.270 | 5.090 | 5.860 | 1,359,329,757 | 7,581,661,719 |
| 2022/10/10 | 4.420 | 5.910 | 4.250 | 5.130 | 1,150,888,442 | 5,671,002,797 |
| 2022/09/01 | 4.850 | 5.350 | 4.360 | 4.400 | 665,657,899 | 3,155,218,441 |
| 2022/08/01 | 5.000 | 5.500 | 4.650 | 4.820 | 1,062,665,680 | 5,305,358,407 |
| 2022/07/01 | 4.350 | 7.000 | 4.310 | 5.040 | 2,520,745,287 | 13,044,856,860 |
| 2022/06/01 | 4.370 | 4.630 | 4.200 | 4.220 | 241,554,582 | 1,051,970,204 |
| 2022/05/05 | 4.060 | 4.450 | 4.030 | 4.410 | 215,134,310 | 911,631,638 |
| 2022/04/01 | 4.080 | 4.280 | 3.460 | 4.150 | 183,009,499 | 730,665,424 |
| 2022/03/01 | 4.520 | 4.620 | 3.910 | 4.100 | 188,809,657 | 809,521,404 |
| 2022/02/07 | 4.370 | 4.760 | 4.370 | 4.500 | 112,564,424 | 506,539,908 |
| 2022/01/04 | 5.130 | 5.190 | 4.300 | 4.370 | 215,592,308 | 1,023,524,482 |
| 2021/12/01 | 4.490 | 5.300 | 4.490 | 5.090 | 496,398,975 | 2,403,812,036 |
| 2021/11/01 | 5.030 | 5.130 | 4.410 | 4.510 | 263,872,764 | 1,258,673,084 |
| 2021/10/08 | 5.780 | 5.940 | 4.410 | 5.130 | 559,603,213 | 2,974,291,077 |
| 2021/09/01 | 4.520 | 5.900 | 4.490 | 5.780 | 800,341,627 | 4,139,767,065 |
| 2021/08/02 | 4.430 | 4.620 | 4.350 | 4.510 | 181,459,714 | 812,485,869 |
| 2021/07/01 | 4.900 | 5.160 | 4.250 | 4.420 | 228,532,280 | 1,070,102,401 |
| 2021/06/01 | 5.280 | 5.320 | 4.780 | 4.910 | 260,336,032 | 1,320,554,522 |
| 2021/05/06 | 5.140 | 5.630 | 5.130 | 5.280 | 391,000,569 | 2,070,348,012 |
| 2021/04/01 | 6.830 | 7.160 | 5.080 | 5.130 | 894,266,258 | 5,410,310,860 |
| 2021/03/01 | 4.900 | 6.510 | 4.860 | 6.510 | 1,032,789,533 | 5,881,736,390 |
| 2021/02/01 | 4.830 | 5.040 | 4.510 | 4.870 | 156,708,991 | 754,162,019 |
| 2021/01/04 | 5.570 | 5.660 | 4.740 | 4.800 | 271,067,276 | 1,407,516,830 |
| 2020/12/01 | 5.680 | 6.030 | 5.230 | 5.610 | 309,197,676 | 1,743,101,898 |
| 2020/11/02 | 5.510 | 5.920 | 5.350 | 5.660 | 372,614,108 | 2,090,365,145 |
| 2020/10/09 | 5.060 | 5.650 | 5.060 | 5.490 | 151,941,350 | 807,568,275 |
| 2020/09/01 | 5.470 | 5.520 | 4.980 | 5.000 | 156,261,202 | 819,199,351 |
| 2020/08/03 | 5.560 | 6.050 | 5.280 | 5.460 | 357,012,473 | 1,994,807,192 |
| 2020/07/01 | 5.110 | 6.120 | 5.010 | 5.540 | 562,910,747 | 3,065,049,017 |
| 2020/06/01 | 4.820 | 5.140 | 4.760 | 5.090 | 228,619,677 | 1,132,238,950 |
| 2020/05/06 | 4.730 | 5.010 | 4.550 | 4.820 | 253,400,138 | 1,210,619,159 |
| 2020/04/01 | 4.370 | 4.850 | 4.240 | 4.770 | 200,547,596 | 913,995,668 |
| 2020/03/02 | 5.000 | 5.370 | 4.340 | 4.350 | 423,249,226 | 2,016,782,561 |
| 2020/02/03 | 4.180 | 5.250 | 3.850 | 4.950 | 341,460,301 | 1,556,205,321 |
| 2020/01/02 | 4.920 | 5.140 | 4.560 | 4.640 | 185,358,966 | 892,503,421 |
| 2019/12/02 | 4.820 | 5.100 | 4.530 | 4.890 | 220,926,321 | 1,068,178,762 |
| 2019/11/01 | 4.900 | 5.050 | 4.410 | 4.830 | 175,068,373 | 839,890,519 |
| 2019/10/08 | 5.360 | 5.600 | 4.900 | 4.930 | 130,208,047 | 676,756,324 |
| 2019/09/02 | 5.650 | 5.940 | 5.260 | 5.390 | 173,409,030 | 964,154,206 |
| 2019/08/01 | 6.050 | 6.210 | 5.560 | 5.570 | 179,567,734 | 1,050,022,324 |
| 2019/07/01 | 6.770 | 6.890 | 6.030 | 6.090 | 158,940,351 | 1,024,370,562 |
| 2019/06/03 | 6.660 | 7.170 | 6.400 | 6.700 | 120,345,846 | 810,228,408 |
| 2019/05/06 | 7.790 | 7.800 | 6.330 | 6.640 | 178,524,996 | 1,274,668,471 |
| 2019/04/01 | 7.990 | 8.230 | 7.040 | 7.770 | 241,285,640 | 1,871,773,352 |
| 2019/03/01 | 6.620 | 8.150 | 6.410 | 8.020 | 418,516,053 | 3,055,167,186 |
| 2019/02/01 | 5.870 | 6.780 | 5.800 | 6.620 | 188,118,960 | 1,179,035,581 |
| 2019/01/02 | 5.090 | 6.160 | 5.040 | 5.900 | 291,119,958 | 1,614,987,967 |
| 2018/12/03 | 4.900 | 5.360 | 4.890 | 5.020 | 165,466,607 | 834,365,365 |
| 2018/11/01 | 4.420 | 5.740 | 4.390 | 4.810 | 245,006,646 | 1,185,832,166 |