日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.600 | 10.070 | 8.980 | 9.030 | 165,559,758 | 1,559,572,920 |
| 2026/03/02 | 11.330 | 11.600 | 9.000 | 9.350 | 920,110,481 | 9,495,540,163 |
| 2026/02/02 | 10.800 | 12.680 | 10.410 | 11.770 | 1,258,143,980 | 14,361,713,531 |
| 2026/01/05 | 10.970 | 14.450 | 10.630 | 10.970 | 2,738,231,665 | 32,187,913,222 |
| 2025/12/01 | 8.610 | 11.580 | 8.330 | 10.280 | 2,189,992,998 | 21,242,932,080 |
| 2025/11/03 | 8.840 | 9.130 | 8.110 | 8.610 | 795,110,580 | 6,895,596,505 |
| 2025/10/09 | 8.660 | 9.310 | 7.830 | 8.920 | 1,004,483,685 | 8,718,918,385 |
| 2025/09/01 | 7.800 | 8.580 | 7.330 | 8.380 | 915,708,948 | 7,346,275,035 |
| 2025/08/01 | 7.720 | 8.380 | 7.530 | 7.800 | 789,789,573 | 6,205,771,569 |
| 2025/07/01 | 7.580 | 7.950 | 7.370 | 7.700 | 659,913,305 | 5,048,336,783 |
| 2025/06/03 | 7.060 | 8.280 | 7.040 | 7.560 | 924,384,690 | 6,919,019,404 |
| 2025/05/06 | 7.280 | 7.840 | 7.030 | 7.060 | 542,933,939 | 3,964,775,089 |
| 2025/04/01 | 7.880 | 8.180 | 6.210 | 7.200 | 1,084,742,620 | 7,991,841,252 |
| 2025/03/03 | 7.210 | 8.600 | 7.110 | 8.010 | 1,467,827,071 | 11,349,972,826 |
| 2025/02/05 | 7.360 | 8.350 | 7.160 | 7.190 | 1,169,299,358 | 8,787,284,675 |
| 2025/01/02 | 7.050 | 7.600 | 6.160 | 7.190 | 881,151,592 | 6,168,061,144 |
| 2024/12/02 | 8.220 | 9.050 | 7.060 | 7.070 | 1,579,092,752 | 12,395,878,103 |
| 2024/11/01 | 11.120 | 11.120 | 7.450 | 8.250 | 3,524,908,769 | 33,433,759,673 |
| 2024/10/07 | 6.110 | 10.110 | 5.680 | 10.110 | 1,040,707,335 | 8,328,260,448 |
| 2024/09/02 | 4.990 | 6.470 | 4.620 | 6.380 | 662,842,256 | 3,721,859,267 |
| 2024/08/01 | 5.140 | 5.160 | 4.610 | 4.980 | 294,459,468 | 1,464,199,704 |
| 2024/07/01 | 5.050 | 5.200 | 4.660 | 5.120 | 373,649,609 | 1,871,050,417 |
| 2024/06/03 | 5.530 | 5.580 | 4.830 | 5.050 | 437,766,643 | 2,297,180,459 |
| 2024/05/06 | 5.930 | 6.250 | 5.370 | 5.550 | 965,960,945 | 5,578,424,457 |
| 2024/04/01 | 6.490 | 6.590 | 5.080 | 5.850 | 1,149,047,782 | 6,897,159,311 |
| 2024/03/01 | 5.130 | 9.170 | 4.960 | 6.490 | 2,645,445,373 | 17,030,054,588 |
| 2024/02/01 | 4.690 | 5.440 | 3.800 | 5.150 | 486,313,318 | 2,319,714,526 |
| 2024/01/02 | 5.530 | 5.730 | 4.600 | 4.690 | 459,781,209 | 2,362,125,961 |
| 2023/12/01 | 6.020 | 6.900 | 5.180 | 5.480 | 1,095,539,494 | 6,458,205,317 |
| 2023/11/01 | 5.550 | 6.660 | 5.490 | 5.990 | 1,498,007,992 | 8,871,952,332 |
| 2023/10/09 | 5.830 | 5.930 | 5.290 | 5.670 | 326,648,827 | 1,855,365,337 |
| 2023/09/01 | 6.160 | 6.310 | 5.700 | 5.820 | 356,173,325 | 2,136,149,516 |
| 2023/08/01 | 6.720 | 6.750 | 5.990 | 6.150 | 602,427,296 | 3,857,040,762 |
| 2023/07/03 | 7.330 | 7.700 | 6.520 | 6.720 | 700,404,269 | 4,950,107,171 |
| 2023/06/01 | 6.030 | 9.180 | 5.980 | 7.310 | 2,296,546,374 | 16,362,892,914 |
| 2023/05/04 | 6.330 | 6.770 | 5.210 | 6.110 | 862,901,427 | 5,268,013,211 |
| 2023/04/03 | 6.150 | 6.620 | 5.770 | 6.290 | 480,090,187 | 2,980,159,835 |
| 2023/03/01 | 5.480 | 6.210 | 5.460 | 6.120 | 365,932,650 | 2,128,813,191 |
| 2023/02/01 | 5.480 | 5.750 | 5.390 | 5.460 | 314,073,102 | 1,733,683,523 |
| 2023/01/03 | 5.250 | 5.570 | 5.090 | 5.560 | 241,899,535 | 1,298,395,754 |
| 2022/12/01 | 5.140 | 5.280 | 4.900 | 5.180 | 193,648,565 | 992,448,895 |
| 2022/11/01 | 4.700 | 5.450 | 4.660 | 5.090 | 235,675,208 | 1,172,484,159 |
| 2022/10/10 | 4.410 | 4.710 | 4.250 | 4.680 | 123,685,111 | 558,129,063 |
| 2022/09/01 | 5.080 | 5.180 | 4.390 | 4.400 | 190,606,701 | 907,764,413 |
| 2022/08/01 | 5.080 | 5.200 | 4.700 | 5.040 | 224,413,745 | 1,123,190,793 |
| 2022/07/01 | 5.290 | 5.360 | 4.720 | 5.060 | 220,257,584 | 1,124,965,610 |
| 2022/06/01 | 5.290 | 5.590 | 4.860 | 5.310 | 414,776,161 | 2,182,759,547 |
| 2022/05/05 | 4.680 | 5.500 | 4.570 | 5.230 | 219,234,965 | 1,095,078,650 |
| 2022/04/01 | 5.470 | 5.820 | 4.290 | 4.720 | 250,754,926 | 1,272,581,249 |
| 2022/03/01 | 5.870 | 6.040 | 4.990 | 5.530 | 276,165,726 | 1,548,599,308 |
| 2022/02/07 | 5.820 | 6.460 | 5.720 | 5.860 | 314,915,146 | 1,878,468,845 |
| 2022/01/04 | 6.750 | 7.190 | 5.600 | 5.760 | 536,686,779 | 3,394,543,877 |
| 2021/12/01 | 5.970 | 6.830 | 5.690 | 6.760 | 486,259,995 | 3,069,516,218 |
| 2021/11/01 | 5.660 | 6.410 | 5.500 | 5.960 | 301,478,958 | 1,773,449,970 |
| 2021/10/08 | 6.220 | 6.660 | 5.500 | 5.610 | 265,983,278 | 1,595,234,709 |
| 2021/09/01 | 7.470 | 8.230 | 6.110 | 6.170 | 749,816,831 | 5,244,968,732 |
| 2021/08/02 | 5.490 | 7.580 | 5.410 | 7.420 | 592,916,427 | 3,839,133,864 |
| 2021/07/01 | 4.920 | 5.970 | 4.810 | 5.490 | 403,991,436 | 2,140,144,632 |
| 2021/06/01 | 5.190 | 5.290 | 4.900 | 4.910 | 182,139,253 | 923,901,360 |
| 2021/05/06 | 5.080 | 5.500 | 5.010 | 5.180 | 267,459,519 | 1,388,783,552 |
| 2021/04/01 | 4.580 | 5.980 | 4.460 | 5.050 | 439,599,886 | 2,205,692,428 |
| 2021/03/01 | 4.410 | 4.860 | 4.230 | 4.560 | 197,288,789 | 890,758,882 |
| 2021/02/01 | 4.200 | 4.710 | 3.820 | 4.400 | 162,909,294 | 697,659,051 |
| 2021/01/04 | 4.840 | 4.890 | 4.120 | 4.260 | 194,380,381 | 880,057,174 |
| 2020/12/01 | 5.680 | 5.710 | 4.720 | 4.850 | 133,312,241 | 698,556,142 |
| 2020/11/02 | 5.120 | 5.890 | 5.110 | 5.680 | 159,175,517 | 867,506,567 |
| 2020/10/09 | 6.170 | 6.410 | 5.090 | 5.140 | 153,981,334 | 878,078,557 |
| 2020/09/01 | 6.630 | 6.790 | 6.040 | 6.090 | 185,684,227 | 1,186,057,999 |
| 2020/08/03 | 7.320 | 7.400 | 6.510 | 6.660 | 572,311,730 | 3,990,443,537 |
| 2020/07/01 | 6.320 | 8.170 | 6.240 | 7.200 | 970,369,551 | 6,775,605,389 |
| 2020/06/01 | 6.400 | 6.730 | 6.110 | 6.320 | 395,792,616 | 2,529,114,816 |
| 2020/05/06 | 6.250 | 6.550 | 6.090 | 6.460 | 384,284,990 | 2,435,406,124 |
| 2020/04/01 | 6.220 | 7.150 | 6.100 | 6.320 | 725,910,360 | 4,680,307,046 |
| 2020/03/02 | 6.350 | 7.700 | 6.000 | 6.080 | 960,466,024 | 6,274,244,301 |
| 2020/02/03 | 5.740 | 7.250 | 5.260 | 6.250 | 686,484,680 | 4,204,718,665 |
| 2020/01/02 | 6.830 | 7.510 | 6.300 | 6.380 | 494,495,850 | 3,340,319,466 |
| 2019/12/02 | 6.000 | 6.950 | 5.900 | 6.740 | 401,459,155 | 2,568,334,944 |
| 2019/11/01 | 6.460 | 6.830 | 5.920 | 5.970 | 346,632,191 | 2,182,049,642 |
| 2019/10/08 | 5.950 | 7.040 | 5.810 | 6.500 | 325,038,569 | 2,055,868,948 |
| 2019/09/02 | 6.210 | 6.940 | 5.860 | 5.900 | 249,226,483 | 1,552,057,922 |
| 2019/08/01 | 6.370 | 6.580 | 5.460 | 6.200 | 337,897,288 | 2,078,913,064 |
| 2019/07/01 | 7.200 | 7.370 | 6.330 | 6.350 | 269,752,506 | 1,837,688,947 |
| 2019/06/03 | 7.610 | 8.070 | 6.990 | 7.030 | 505,327,316 | 3,752,055,321 |
| 2019/05/06 | 7.560 | 7.960 | 6.960 | 7.600 | 545,190,777 | 4,099,834,643 |
| 2019/04/01 | 9.040 | 9.430 | 7.580 | 7.880 | 911,005,938 | 7,727,607,869 |
| 2019/03/01 | 7.590 | 10.960 | 7.450 | 9.040 | 2,780,328,174 | 24,355,674,804 |
| 2019/02/01 | 5.790 | 8.320 | 5.760 | 7.620 | 1,055,655,241 | 7,254,990,643 |
| 2019/01/02 | 7.000 | 8.180 | 5.650 | 5.720 | 1,358,022,872 | 9,013,876,812 |
| 2018/12/03 | 6.290 | 7.510 | 6.080 | 6.920 | 1,543,518,735 | 10,341,575,524 |
| 2018/11/01 | 4.190 | 7.550 | 4.180 | 6.150 | 1,859,672,072 | 10,260,740,657 |