日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.360 | 14.250 | 12.150 | 12.630 | 433,013,375 | 5,671,392,679 |
| 2026/03/02 | 13.350 | 17.880 | 12.550 | 13.720 | 4,859,119,589 | 69,849,844,091 |
| 2026/02/02 | 6.260 | 13.340 | 6.040 | 13.340 | 925,676,647 | 9,020,718,925 |
| 2026/01/05 | 5.200 | 6.650 | 5.200 | 6.200 | 1,033,321,114 | 6,006,178,975 |
| 2025/12/01 | 5.620 | 5.670 | 5.160 | 5.200 | 378,525,074 | 2,048,766,963 |
| 2025/11/03 | 6.030 | 6.390 | 5.300 | 5.580 | 664,305,558 | 3,869,579,875 |
| 2025/10/09 | 5.460 | 6.560 | 5.410 | 6.030 | 956,810,188 | 5,611,691,752 |
| 2025/09/01 | 5.550 | 5.650 | 5.030 | 5.460 | 472,105,810 | 2,559,993,754 |
| 2025/08/01 | 5.410 | 6.070 | 5.400 | 5.550 | 710,485,778 | 3,984,049,000 |
| 2025/07/01 | 4.570 | 7.200 | 4.550 | 5.430 | 1,960,073,139 | 10,657,897,693 |
| 2025/06/03 | 4.600 | 5.120 | 4.280 | 4.570 | 652,577,543 | 3,029,591,243 |
| 2025/05/06 | 4.260 | 5.130 | 4.190 | 4.620 | 1,097,811,957 | 4,995,044,404 |
| 2025/04/01 | 3.970 | 4.670 | 3.510 | 4.210 | 680,049,664 | 2,781,403,125 |
| 2025/03/03 | 3.930 | 4.250 | 3.850 | 3.930 | 437,317,373 | 1,744,896,318 |
| 2025/02/05 | 3.850 | 4.210 | 3.800 | 3.940 | 310,913,228 | 1,228,107,250 |
| 2025/01/02 | 4.150 | 4.160 | 3.660 | 3.840 | 273,595,380 | 1,081,385,739 |
| 2024/12/02 | 4.200 | 5.180 | 4.130 | 4.150 | 1,211,183,834 | 5,347,376,627 |
| 2024/11/01 | 4.310 | 4.660 | 4.010 | 4.170 | 510,376,582 | 2,188,239,595 |
| 2024/10/08 | 4.550 | 4.550 | 3.790 | 4.320 | 535,206,318 | 2,302,725,183 |
| 2024/09/02 | 3.520 | 4.160 | 3.310 | 4.140 | 246,386,417 | 931,956,622 |
| 2024/08/01 | 3.820 | 3.850 | 3.430 | 3.540 | 196,401,274 | 718,828,662 |
| 2024/07/01 | 4.300 | 4.430 | 3.590 | 3.830 | 321,642,962 | 1,298,633,459 |
| 2024/06/03 | 4.340 | 4.850 | 3.980 | 4.320 | 668,332,552 | 2,922,284,083 |
| 2024/05/06 | 4.300 | 4.940 | 4.270 | 4.330 | 897,336,922 | 4,002,122,672 |
| 2024/04/01 | 4.830 | 5.430 | 3.910 | 4.290 | 1,010,897,682 | 4,665,292,802 |
| 2024/03/01 | 3.740 | 5.850 | 3.620 | 4.830 | 1,477,230,038 | 6,662,307,471 |
| 2024/02/01 | 3.790 | 3.890 | 2.930 | 3.690 | 417,548,727 | 1,492,736,699 |
| 2024/01/02 | 4.340 | 4.630 | 3.730 | 3.890 | 346,297,394 | 1,436,268,441 |
| 2023/12/01 | 4.490 | 4.700 | 4.210 | 4.370 | 319,198,486 | 1,418,039,274 |
| 2023/11/01 | 4.830 | 5.110 | 4.450 | 4.480 | 580,150,418 | 2,736,859,596 |
| 2023/10/09 | 4.490 | 5.070 | 4.070 | 4.850 | 363,749,529 | 1,680,522,823 |
| 2023/09/01 | 4.670 | 5.140 | 4.400 | 4.490 | 775,401,508 | 3,625,002,049 |
| 2023/08/01 | 4.750 | 4.850 | 4.230 | 4.740 | 236,319,732 | 1,097,114,355 |
| 2023/07/03 | 4.850 | 5.300 | 4.570 | 4.740 | 428,069,314 | 2,082,557,212 |
| 2023/06/01 | 4.880 | 5.300 | 4.460 | 4.850 | 526,905,697 | 2,567,348,008 |
| 2023/05/04 | 4.380 | 5.040 | 4.370 | 4.900 | 375,243,797 | 1,753,326,641 |
| 2023/04/03 | 4.650 | 4.660 | 4.270 | 4.430 | 160,080,281 | 720,761,465 |
| 2023/03/01 | 5.070 | 5.090 | 4.390 | 4.650 | 263,055,204 | 1,262,664,979 |
| 2023/02/01 | 5.130 | 5.310 | 5.020 | 5.060 | 302,022,594 | 1,549,375,907 |
| 2023/01/03 | 5.250 | 5.930 | 5.000 | 5.120 | 436,276,818 | 2,323,174,055 |
| 2022/12/01 | 5.720 | 5.800 | 4.990 | 5.260 | 210,327,215 | 1,144,705,867 |
| 2022/11/01 | 5.090 | 5.800 | 5.030 | 5.690 | 277,899,671 | 1,501,352,972 |
| 2022/10/10 | 5.150 | 5.810 | 4.960 | 5.030 | 248,957,406 | 1,303,914,413 |
| 2022/09/01 | 5.820 | 6.480 | 5.100 | 5.120 | 306,483,930 | 1,725,504,525 |
| 2022/08/01 | 6.290 | 7.200 | 5.690 | 5.820 | 646,855,931 | 4,042,849,568 |
| 2022/07/01 | 6.580 | 8.310 | 6.050 | 6.300 | 1,124,858,397 | 7,660,285,683 |
| 2022/06/01 | 5.370 | 7.270 | 5.300 | 6.650 | 1,167,751,040 | 7,178,749,518 |
| 2022/05/05 | 4.850 | 5.740 | 4.740 | 5.400 | 312,788,003 | 1,621,023,825 |
| 2022/04/01 | 5.710 | 6.160 | 4.150 | 4.890 | 256,718,446 | 1,341,995,676 |
| 2022/03/01 | 6.320 | 6.780 | 5.150 | 5.760 | 392,560,313 | 2,356,343,278 |
| 2022/02/07 | 6.020 | 6.510 | 5.970 | 6.310 | 180,615,253 | 1,120,266,106 |
| 2022/01/04 | 7.150 | 7.240 | 5.910 | 6.030 | 285,044,333 | 1,876,304,321 |
| 2021/12/01 | 6.950 | 8.960 | 6.900 | 7.140 | 1,049,940,860 | 7,861,432,189 |
| 2021/11/01 | 7.240 | 7.600 | 6.540 | 6.970 | 604,669,828 | 4,285,597,405 |
| 2021/10/08 | 8.730 | 8.780 | 6.750 | 7.360 | 808,161,191 | 6,388,514,214 |
| 2021/09/01 | 6.200 | 11.060 | 6.150 | 8.550 | 1,941,769,258 | 15,514,736,371 |
| 2021/08/02 | 6.680 | 7.480 | 6.100 | 6.200 | 555,980,117 | 3,677,808,473 |
| 2021/07/01 | 8.370 | 8.750 | 6.320 | 6.790 | 827,344,699 | 6,252,657,562 |
| 2021/06/01 | 8.500 | 9.990 | 7.810 | 8.350 | 1,573,000,613 | 13,626,117,810 |
| 2021/05/06 | 7.120 | 9.180 | 7.080 | 8.620 | 1,557,392,371 | 12,459,138,968 |
| 2021/04/01 | 7.100 | 11.300 | 6.900 | 7.080 | 2,241,747,539 | 18,146,946,328 |
| 2021/03/01 | 5.960 | 8.300 | 5.890 | 7.020 | 2,295,677,540 | 15,593,389,690 |
| 2021/02/01 | 6.860 | 6.950 | 5.410 | 5.910 | 1,021,719,619 | 6,418,953,506 |
| 2021/01/04 | 9.440 | 10.700 | 6.610 | 6.760 | 2,417,614,848 | 20,253,568,389 |
| 2020/12/01 | 4.060 | 11.130 | 3.740 | 9.630 | 2,052,897,870 | 14,657,690,791 |
| 2020/11/02 | 3.640 | 4.140 | 3.610 | 4.070 | 218,430,061 | 844,232,185 |
| 2020/10/09 | 3.990 | 4.300 | 3.660 | 3.660 | 192,860,005 | 752,636,169 |
| 2020/09/01 | 4.090 | 4.140 | 3.690 | 3.710 | 166,137,940 | 649,184,000 |
| 2020/08/03 | 4.100 | 4.430 | 3.960 | 4.100 | 270,398,833 | 1,121,479,159 |
| 2020/07/01 | 3.220 | 4.500 | 3.210 | 4.070 | 539,745,529 | 2,024,045,733 |
| 2020/06/01 | 3.170 | 3.340 | 3.130 | 3.220 | 115,716,671 | 372,029,097 |
| 2020/05/06 | 3.240 | 3.340 | 3.080 | 3.140 | 97,862,065 | 313,158,608 |
| 2020/04/01 | 3.290 | 3.460 | 3.120 | 3.250 | 187,266,896 | 614,235,418 |
| 2020/03/02 | 3.200 | 3.660 | 3.200 | 3.280 | 322,572,605 | 1,075,779,637 |
| 2020/02/03 | 3.020 | 3.530 | 2.890 | 3.200 | 256,776,022 | 811,412,229 |
| 2020/01/02 | 3.600 | 3.750 | 3.310 | 3.360 | 181,742,219 | 637,006,477 |
| 2019/12/02 | 3.370 | 3.680 | 3.350 | 3.560 | 238,600,218 | 832,714,760 |
| 2019/11/01 | 3.490 | 3.750 | 3.180 | 3.350 | 200,741,611 | 691,052,995 |
| 2019/10/08 | 3.330 | 3.690 | 3.310 | 3.500 | 181,781,851 | 628,510,749 |
| 2019/09/02 | 3.250 | 4.200 | 3.230 | 3.290 | 402,610,096 | 1,406,115,760 |
| 2019/08/01 | 3.480 | 3.520 | 3.060 | 3.240 | 208,132,125 | 692,039,315 |
| 2019/07/01 | 3.950 | 3.980 | 3.450 | 3.500 | 192,482,978 | 716,036,678 |
| 2019/06/03 | 4.390 | 4.450 | 3.810 | 3.890 | 401,812,680 | 1,661,495,431 |
| 2019/05/06 | 3.960 | 5.000 | 3.660 | 4.420 | 1,035,975,782 | 4,413,256,831 |
| 2019/04/01 | 3.860 | 5.780 | 3.850 | 4.070 | 608,811,979 | 2,672,684,587 |
| 2019/03/01 | 3.700 | 4.170 | 3.570 | 3.850 | 288,258,985 | 1,101,869,970 |
| 2019/02/01 | 2.960 | 3.700 | 2.960 | 3.640 | 134,933,245 | 447,303,707 |
| 2019/01/02 | 3.050 | 3.310 | 2.890 | 2.970 | 80,226,061 | 245,090,616 |
| 2018/12/03 | 3.260 | 3.370 | 2.970 | 3.050 | 72,701,288 | 229,917,823 |
| 2018/11/01 | 3.060 | 3.540 | 3.020 | 3.210 | 146,757,407 | 470,724,382 |