日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 12.050 | 12.190 | 11.240 | 11.380 | 97,543,304 | 1,142,719,806 |
| 2026/03/02 | 14.880 | 15.490 | 10.630 | 11.890 | 1,254,304,604 | 16,585,042,626 |
| 2026/02/02 | 12.900 | 15.120 | 12.560 | 14.870 | 759,150,535 | 10,523,724,291 |
| 2026/01/05 | 11.300 | 15.600 | 11.180 | 13.570 | 1,860,944,760 | 24,029,449,213 |
| 2025/12/01 | 9.810 | 11.210 | 9.600 | 11.020 | 1,149,808,938 | 11,969,511,044 |
| 2025/11/03 | 10.200 | 11.650 | 9.360 | 9.630 | 1,201,588,032 | 12,268,213,806 |
| 2025/10/09 | 8.790 | 10.560 | 8.660 | 10.270 | 1,097,376,223 | 10,501,890,454 |
| 2025/09/01 | 9.030 | 9.360 | 7.760 | 8.640 | 953,163,104 | 8,290,136,097 |
| 2025/08/01 | 8.330 | 9.460 | 8.330 | 8.880 | 715,537,112 | 6,260,949,730 |
| 2025/07/01 | 7.740 | 8.990 | 7.650 | 8.330 | 826,242,030 | 6,756,594,200 |
| 2025/06/03 | 7.260 | 7.890 | 7.230 | 7.740 | 571,070,005 | 4,300,157,137 |
| 2025/05/06 | 6.750 | 8.260 | 6.730 | 7.290 | 821,205,054 | 5,959,895,679 |
| 2025/04/01 | 7.600 | 7.630 | 5.790 | 6.720 | 526,708,397 | 3,652,722,733 |
| 2025/03/03 | 7.950 | 9.260 | 7.500 | 7.580 | 993,484,902 | 8,019,906,871 |
| 2025/02/05 | 7.200 | 7.770 | 6.830 | 7.230 | 574,058,388 | 4,166,228,750 |
| 2025/01/02 | 6.400 | 7.440 | 6.310 | 7.160 | 798,157,890 | 5,449,422,993 |
| 2024/12/02 | 6.820 | 7.200 | 6.400 | 6.420 | 542,466,759 | 3,639,951,952 |
| 2024/11/01 | 7.400 | 8.320 | 6.350 | 6.790 | 1,043,107,618 | 7,526,021,463 |
| 2024/10/07 | 6.700 | 7.940 | 6.100 | 7.450 | 1,386,811,991 | 9,773,557,506 |
| 2024/09/02 | 5.420 | 7.070 | 5.000 | 7.030 | 811,253,393 | 4,972,983,299 |
| 2024/08/01 | 5.760 | 5.850 | 5.100 | 5.440 | 407,046,351 | 2,254,019,168 |
| 2024/07/01 | 6.660 | 6.870 | 5.360 | 5.700 | 604,450,095 | 3,715,856,959 |
| 2024/06/03 | 7.900 | 7.940 | 6.290 | 6.500 | 560,343,025 | 4,010,655,201 |
| 2024/05/06 | 7.360 | 9.090 | 7.240 | 7.980 | 1,622,276,150 | 12,844,371,417 |
| 2024/04/01 | 6.020 | 8.750 | 6.020 | 7.490 | 2,516,793,370 | 17,793,729,125 |
| 2024/03/01 | 4.800 | 5.850 | 4.650 | 5.850 | 370,364,552 | 1,958,302,568 |
| 2024/02/01 | 4.950 | 5.000 | 3.910 | 4.800 | 328,077,409 | 1,530,481,112 |
| 2024/01/02 | 5.750 | 5.830 | 4.700 | 4.920 | 235,349,112 | 1,247,350,293 |
| 2023/12/01 | 5.740 | 5.810 | 5.410 | 5.750 | 165,304,677 | 938,517,303 |
| 2023/11/01 | 5.710 | 5.840 | 5.490 | 5.700 | 264,016,507 | 1,500,933,842 |
| 2023/10/09 | 5.150 | 5.860 | 4.840 | 5.730 | 217,171,979 | 1,171,642,826 |
| 2023/09/01 | 5.040 | 5.360 | 5.020 | 5.140 | 190,538,053 | 979,365,592 |
| 2023/08/01 | 5.260 | 5.360 | 4.980 | 5.020 | 191,217,491 | 985,726,166 |
| 2023/07/03 | 4.840 | 5.300 | 4.840 | 5.230 | 187,070,631 | 945,174,363 |
| 2023/06/01 | 4.820 | 4.950 | 4.640 | 4.840 | 92,232,126 | 443,867,106 |
| 2023/05/04 | 5.070 | 5.240 | 4.780 | 4.840 | 152,675,846 | 760,707,402 |
| 2023/04/03 | 5.480 | 5.720 | 5.020 | 5.160 | 194,075,229 | 1,037,332,099 |
| 2023/03/01 | 5.900 | 5.950 | 5.320 | 5.460 | 206,837,472 | 1,170,182,997 |
| 2023/02/01 | 5.760 | 6.050 | 5.600 | 5.870 | 239,988,775 | 1,396,734,670 |
| 2023/01/03 | 5.220 | 5.780 | 5.170 | 5.760 | 154,616,595 | 847,685,482 |
| 2022/12/01 | 5.680 | 5.880 | 5.140 | 5.220 | 207,981,778 | 1,139,740,143 |
| 2022/11/01 | 5.050 | 5.750 | 5.030 | 5.610 | 224,638,458 | 1,204,062,134 |
| 2022/10/10 | 5.410 | 5.640 | 5.010 | 5.050 | 198,044,305 | 1,045,178,819 |
| 2022/09/01 | 5.820 | 6.950 | 5.300 | 5.430 | 652,083,646 | 3,830,991,420 |
| 2022/08/01 | 6.340 | 6.840 | 5.810 | 5.830 | 536,041,271 | 3,326,136,086 |
| 2022/07/01 | 6.290 | 6.530 | 5.790 | 6.340 | 329,851,605 | 2,057,449,386 |
| 2022/06/01 | 5.880 | 6.680 | 5.810 | 6.210 | 473,054,185 | 2,906,917,966 |
| 2022/05/05 | 5.290 | 6.600 | 5.160 | 5.930 | 404,288,259 | 2,322,636,047 |
| 2022/04/01 | 6.240 | 6.520 | 4.750 | 5.310 | 273,172,889 | 1,558,451,331 |
| 2022/03/01 | 7.320 | 7.780 | 5.800 | 6.260 | 526,011,236 | 3,571,616,292 |
| 2022/02/07 | 6.790 | 7.440 | 6.760 | 7.330 | 312,136,377 | 2,209,925,549 |
| 2022/01/04 | 7.720 | 7.880 | 6.410 | 6.660 | 392,843,179 | 2,815,703,485 |
| 2021/12/01 | 7.500 | 8.100 | 7.010 | 7.710 | 755,536,483 | 5,726,966,541 |
| 2021/11/01 | 6.980 | 7.960 | 6.620 | 7.500 | 579,690,108 | 4,211,448,634 |
| 2021/10/08 | 8.380 | 8.430 | 6.950 | 6.980 | 561,152,057 | 4,312,453,558 |
| 2021/09/01 | 9.770 | 11.580 | 8.170 | 8.230 | 2,060,740,491 | 19,448,238,383 |
| 2021/08/02 | 8.870 | 10.040 | 8.130 | 9.890 | 2,099,413,731 | 19,382,837,271 |
| 2021/07/01 | 7.080 | 9.290 | 6.830 | 8.880 | 1,868,403,740 | 14,984,597,994 |
| 2021/06/01 | 8.000 | 8.070 | 6.830 | 7.090 | 497,458,512 | 3,729,695,193 |
| 2021/05/06 | 7.890 | 9.360 | 7.710 | 8.040 | 1,024,270,347 | 8,450,230,362 |
| 2021/04/01 | 8.330 | 9.050 | 7.600 | 7.650 | 1,552,621,936 | 12,665,513,442 |
| 2021/03/01 | 7.910 | 11.420 | 7.610 | 8.320 | 3,062,449,786 | 26,995,494,863 |
| 2021/02/01 | 7.090 | 8.980 | 6.510 | 7.870 | 863,687,167 | 6,574,818,558 |
| 2021/01/04 | 7.020 | 8.800 | 6.230 | 7.110 | 1,192,756,842 | 8,695,197,378 |
| 2020/12/01 | 7.830 | 8.070 | 6.650 | 7.020 | 692,832,982 | 5,121,767,819 |
| 2020/11/02 | 6.030 | 8.650 | 6.030 | 7.950 | 1,214,867,384 | 8,704,524,806 |
| 2020/10/09 | 6.270 | 7.150 | 6.020 | 6.050 | 259,490,979 | 1,653,606,263 |
| 2020/09/01 | 7.080 | 7.160 | 6.040 | 6.150 | 416,124,898 | 2,749,545,263 |
| 2020/08/03 | 8.280 | 10.650 | 6.810 | 7.090 | 1,332,656,468 | 10,937,777,961 |
| 2020/07/01 | 5.170 | 9.230 | 5.120 | 8.390 | 2,298,670,002 | 16,038,969,938 |
| 2020/06/01 | 5.010 | 6.260 | 4.730 | 5.210 | 1,732,775,583 | 9,188,042,528 |
| 2020/05/06 | 3.660 | 5.270 | 3.600 | 5.270 | 316,727,576 | 1,409,437,713 |
| 2020/04/01 | 3.650 | 3.780 | 3.370 | 3.620 | 116,330,609 | 419,371,845 |
| 2020/03/02 | 3.740 | 4.020 | 3.450 | 3.650 | 161,897,029 | 601,447,462 |
| 2020/02/03 | 3.640 | 4.010 | 3.280 | 3.700 | 179,138,779 | 655,200,084 |
| 2020/01/02 | 4.350 | 4.510 | 4.000 | 4.040 | 113,157,306 | 478,089,617 |
| 2019/12/02 | 4.040 | 4.430 | 3.980 | 4.320 | 126,690,498 | 531,149,912 |
| 2019/11/01 | 4.140 | 4.260 | 3.910 | 4.030 | 82,188,065 | 335,738,245 |
| 2019/10/08 | 4.310 | 4.520 | 4.160 | 4.160 | 63,325,579 | 271,508,419 |
| 2019/09/02 | 4.620 | 4.980 | 4.300 | 4.320 | 209,160,237 | 952,724,879 |
| 2019/08/01 | 4.660 | 5.000 | 4.200 | 4.650 | 272,554,692 | 1,261,246,837 |
| 2019/07/01 | 5.280 | 5.370 | 4.540 | 4.740 | 313,182,224 | 1,560,430,431 |
| 2019/06/03 | 6.000 | 6.500 | 5.070 | 5.340 | 809,096,338 | 4,634,099,275 |
| 2019/05/06 | 4.480 | 6.700 | 4.200 | 6.200 | 502,967,525 | 2,713,509,797 |
| 2019/04/01 | 5.100 | 5.650 | 4.480 | 4.560 | 258,350,956 | 1,278,191,354 |
| 2019/03/01 | 4.780 | 5.470 | 4.620 | 5.110 | 307,625,067 | 1,536,587,209 |
| 2019/02/01 | 3.800 | 4.930 | 3.800 | 4.730 | 157,300,264 | 678,750,639 |
| 2019/01/02 | 3.970 | 5.350 | 3.740 | 3.780 | 187,389,339 | 788,909,117 |
| 2018/12/03 | 4.170 | 4.340 | 3.950 | 3.960 | 62,703,950 | 257,399,714 |
| 2018/11/01 | 4.150 | 4.490 | 3.860 | 4.040 | 73,472,179 | 303,807,460 |