日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.390 | 9.490 | 9.130 | 9.210 | 13,479,802 | 125,429,557 |
| 2026/03/02 | 9.880 | 11.220 | 8.910 | 9.350 | 311,828,878 | 3,068,396,159 |
| 2026/02/02 | 8.720 | 9.570 | 8.560 | 9.570 | 98,089,293 | 893,103,012 |
| 2026/01/05 | 8.710 | 9.320 | 8.420 | 8.870 | 180,168,125 | 1,590,884,543 |
| 2025/12/01 | 8.870 | 9.450 | 8.500 | 8.650 | 174,985,343 | 1,551,682,529 |
| 2025/11/03 | 5.172 | 8.450 | 5.022 | 8.450 | 102,825,020 | 696,485,272 |
| 2025/10/09 | 5.635 | 5.948 | 5.097 | 5.178 | 127,614,645 | 697,350,227 |
| 2025/09/01 | 5.547 | 5.779 | 5.066 | 5.622 | 192,193,007 | 1,057,734,214 |
| 2025/08/01 | 4.978 | 5.779 | 4.828 | 5.547 | 169,836,996 | 897,248,849 |
| 2025/07/01 | 4.778 | 5.316 | 4.741 | 4.978 | 168,117,206 | 832,726,550 |
| 2025/06/03 | 4.415 | 4.797 | 4.328 | 4.753 | 152,571,291 | 697,746,656 |
| 2025/05/06 | 3.990 | 4.553 | 3.902 | 4.415 | 225,864,323 | 952,018,121 |
| 2025/04/01 | 4.884 | 5.366 | 3.815 | 4.015 | 321,238,864 | 1,451,999,665 |
| 2025/03/03 | 4.484 | 5.710 | 4.434 | 4.878 | 410,440,415 | 2,001,512,683 |
| 2025/02/05 | 4.747 | 5.135 | 4.472 | 4.484 | 167,434,646 | 788,533,465 |
| 2025/01/02 | 5.503 | 5.679 | 4.678 | 4.753 | 250,605,103 | 1,291,430,747 |
| 2024/12/02 | 5.172 | 6.004 | 4.897 | 5.522 | 335,466,554 | 1,811,100,058 |
| 2024/11/01 | 5.529 | 6.667 | 4.872 | 5.172 | 456,957,045 | 2,540,681,170 |
| 2024/10/07 | 4.209 | 5.785 | 4.084 | 5.522 | 706,946,978 | 3,464,040,192 |
| 2024/09/02 | 3.415 | 4.415 | 3.283 | 4.378 | 208,111,402 | 805,963,432 |
| 2024/08/01 | 4.065 | 4.228 | 3.227 | 3.421 | 212,881,029 | 795,163,863 |
| 2024/07/01 | 3.752 | 4.353 | 3.333 | 4.078 | 250,928,469 | 973,351,531 |
| 2024/06/03 | 4.715 | 4.797 | 3.621 | 3.740 | 265,114,252 | 1,118,318,193 |
| 2024/05/06 | 4.347 | 5.872 | 4.184 | 4.797 | 605,129,899 | 2,904,623,515 |
| 2024/04/01 | 4.534 | 5.153 | 4.196 | 4.328 | 201,155,454 | 915,810,493 |
| 2024/03/01 | 3.546 | 4.640 | 3.521 | 4.534 | 224,590,794 | 911,894,771 |
| 2024/02/01 | 3.458 | 3.702 | 2.896 | 3.546 | 108,672,105 | 369,539,493 |
| 2024/01/02 | 4.003 | 4.303 | 3.521 | 3.521 | 125,643,106 | 482,092,597 |
| 2023/12/01 | 3.821 | 3.990 | 3.634 | 3.953 | 114,095,437 | 439,210,384 |
| 2023/11/01 | 3.121 | 4.153 | 3.008 | 3.865 | 214,400,966 | 758,282,616 |
| 2023/10/09 | 3.240 | 3.265 | 2.695 | 3.121 | 112,168,284 | 345,506,356 |
| 2023/09/01 | 3.121 | 3.502 | 3.077 | 3.265 | 120,645,926 | 391,043,607 |
| 2023/08/01 | 3.865 | 4.034 | 3.014 | 3.121 | 127,609,523 | 447,718,011 |
| 2023/07/03 | 3.996 | 4.059 | 3.734 | 3.859 | 54,398,782 | 212,808,035 |
| 2023/06/01 | 4.015 | 4.178 | 3.877 | 3.953 | 81,801,165 | 327,675,016 |
| 2023/05/04 | 4.265 | 4.797 | 3.790 | 4.071 | 169,306,101 | 716,291,786 |
| 2023/04/03 | 4.109 | 4.540 | 3.965 | 4.246 | 256,461,757 | 1,080,986,305 |
| 2023/03/01 | 4.178 | 4.259 | 3.390 | 3.971 | 269,009,912 | 1,062,454,647 |
| 2023/02/01 | 4.372 | 4.665 | 4.078 | 4.184 | 215,383,793 | 931,481,058 |
| 2023/01/03 | 4.484 | 4.772 | 4.240 | 4.372 | 138,121,748 | 616,989,848 |
| 2022/12/01 | 4.828 | 4.878 | 4.347 | 4.503 | 160,036,359 | 742,408,669 |
| 2022/11/01 | 4.803 | 6.048 | 4.609 | 4.828 | 428,669,759 | 2,174,213,017 |
| 2022/10/10 | 4.609 | 5.253 | 4.196 | 4.791 | 237,223,348 | 1,117,855,721 |
| 2022/09/01 | 4.434 | 5.185 | 4.328 | 4.678 | 212,922,556 | 991,420,651 |
| 2022/08/01 | 5.116 | 5.360 | 4.315 | 4.453 | 307,224,770 | 1,478,058,368 |
| 2022/07/01 | 4.878 | 5.804 | 4.834 | 5.016 | 238,762,486 | 1,225,567,840 |
| 2022/06/01 | 4.334 | 5.554 | 4.190 | 4.916 | 140,957,940 | 669,338,778 |
| 2022/05/05 | 3.802 | 4.359 | 3.765 | 4.347 | 65,431,189 | 266,190,434 |
| 2022/04/01 | 4.634 | 4.784 | 3.421 | 3.852 | 78,165,371 | 326,164,551 |
| 2022/03/01 | 4.909 | 5.166 | 4.246 | 4.634 | 122,151,979 | 578,847,690 |
| 2022/02/07 | 4.828 | 5.172 | 4.665 | 4.903 | 63,467,558 | 310,483,293 |
| 2022/01/04 | 5.410 | 5.441 | 4.572 | 4.791 | 77,652,089 | 392,414,831 |
| 2021/12/01 | 5.597 | 6.054 | 5.122 | 5.391 | 166,491,264 | 922,528,093 |
| 2021/11/01 | 4.853 | 5.766 | 4.834 | 5.647 | 147,370,852 | 777,381,244 |
| 2021/10/08 | 5.003 | 5.353 | 4.759 | 4.859 | 64,047,249 | 319,819,937 |
| 2021/09/01 | 5.754 | 5.829 | 4.966 | 5.003 | 182,325,926 | 982,372,089 |
| 2021/08/02 | 5.003 | 7.292 | 4.959 | 5.785 | 666,308,823 | 3,837,772,243 |
| 2021/07/01 | 5.297 | 5.516 | 4.759 | 5.022 | 223,711,373 | 1,151,778,003 |
| 2021/06/01 | 4.897 | 5.991 | 4.559 | 5.272 | 268,478,816 | 1,390,653,147 |
| 2021/05/06 | 4.490 | 5.278 | 4.159 | 4.972 | 163,165,571 | 770,916,531 |
| 2021/04/01 | 4.984 | 5.160 | 4.440 | 4.484 | 64,645,286 | 308,164,078 |
| 2021/03/01 | 5.260 | 5.478 | 4.822 | 4.984 | 101,216,057 | 519,845,668 |
| 2021/02/01 | 5.560 | 5.685 | 4.722 | 5.191 | 116,801,240 | 617,820,158 |
| 2021/01/04 | 7.398 | 7.667 | 5.622 | 5.747 | 338,435,886 | 2,236,553,552 |
| 2020/12/01 | 6.123 | 7.298 | 5.622 | 7.298 | 281,105,106 | 1,851,147,399 |
| 2020/11/02 | 5.804 | 6.510 | 5.672 | 6.173 | 134,462,995 | 812,122,874 |
| 2020/10/09 | 6.973 | 7.417 | 5.854 | 5.866 | 95,770,077 | 625,139,177 |
| 2020/09/01 | 7.711 | 8.036 | 6.573 | 6.942 | 178,626,314 | 1,306,740,800 |
| 2020/08/03 | 6.804 | 9.769 | 6.748 | 7.705 | 718,775,874 | 5,575,185,066 |
| 2020/07/01 | 5.891 | 7.361 | 5.666 | 6.786 | 354,432,866 | 2,277,585,596 |
| 2020/06/01 | 5.904 | 6.304 | 5.485 | 5.929 | 122,118,472 | 721,170,636 |
| 2020/05/06 | 5.253 | 7.911 | 5.109 | 5.954 | 279,914,201 | 1,695,370,336 |
| 2020/04/01 | 5.622 | 6.185 | 5.103 | 5.278 | 81,505,770 | 452,112,506 |
| 2020/03/02 | 7.104 | 7.592 | 5.566 | 5.610 | 176,207,464 | 1,139,709,877 |
| 2020/02/03 | 5.866 | 8.061 | 5.103 | 7.104 | 302,507,101 | 1,976,430,144 |
| 2020/01/02 | 6.635 | 7.817 | 6.448 | 6.517 | 88,539,616 | 606,872,662 |
| 2019/12/02 | 6.961 | 7.086 | 6.223 | 6.629 | 99,657,999 | 670,175,128 |
| 2019/11/01 | 7.255 | 7.442 | 6.660 | 6.961 | 63,791,303 | 451,610,529 |
| 2019/10/08 | 8.143 | 8.362 | 7.305 | 7.305 | 58,385,764 | 454,168,261 |
| 2019/09/02 | 8.136 | 8.974 | 8.086 | 8.211 | 160,518,935 | 1,340,614,015 |
| 2019/08/01 | 6.761 | 8.255 | 6.204 | 8.130 | 136,771,106 | 1,003,557,990 |
| 2019/07/01 | 7.130 | 7.323 | 6.567 | 6.698 | 67,819,608 | 469,955,973 |
| 2019/06/03 | 7.242 | 7.417 | 6.617 | 7.017 | 101,399,501 | 717,224,020 |
| 2019/05/06 | 7.067 | 7.674 | 6.579 | 7.223 | 135,436,089 | 966,438,072 |
| 2019/04/01 | 8.837 | 9.525 | 7.086 | 7.273 | 117,336,036 | 959,838,108 |
| 2019/03/01 | 7.811 | 9.925 | 7.511 | 8.849 | 204,354,552 | 1,741,918,201 |
| 2019/02/01 | 6.316 | 8.118 | 6.141 | 7.774 | 81,018,774 | 574,200,306 |
| 2019/01/02 | 7.667 | 8.043 | 6.316 | 6.316 | 64,506,126 | 457,058,155 |
| 2018/12/03 | 7.767 | 8.280 | 7.542 | 7.749 | 68,266,074 | 534,830,556 |
| 2018/11/01 | 8.324 | 8.824 | 7.248 | 7.542 | 89,459,042 | 714,285,720 |