日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.590 | 10.790 | 9.400 | 9.430 | 63,989,289 | 643,252,327 |
| 2026/03/02 | 11.180 | 11.310 | 9.380 | 10.370 | 271,180,574 | 2,863,666,861 |
| 2026/02/02 | 11.750 | 12.500 | 11.070 | 11.430 | 220,890,909 | 2,581,662,498 |
| 2026/01/05 | 11.000 | 14.850 | 10.860 | 11.850 | 854,524,540 | 10,373,927,915 |
| 2025/12/01 | 10.950 | 12.660 | 10.010 | 11.030 | 1,462,664,592 | 16,326,993,508 |
| 2025/11/03 | 8.800 | 11.690 | 8.720 | 10.950 | 1,246,717,363 | 12,517,042,324 |
| 2025/10/09 | 8.000 | 10.240 | 8.000 | 8.900 | 988,523,616 | 8,684,179,966 |
| 2025/09/01 | 7.200 | 10.000 | 6.870 | 8.030 | 586,240,313 | 4,704,578,511 |
| 2025/08/01 | 6.750 | 8.480 | 6.700 | 7.180 | 518,130,450 | 3,770,694,349 |
| 2025/07/01 | 6.740 | 7.090 | 6.730 | 6.740 | 188,999,493 | 1,289,921,539 |
| 2025/06/03 | 6.550 | 7.510 | 6.500 | 6.740 | 218,229,740 | 1,489,417,975 |
| 2025/05/06 | 6.280 | 6.900 | 6.280 | 6.570 | 159,509,554 | 1,038,008,422 |
| 2025/04/01 | 6.330 | 6.540 | 5.520 | 6.260 | 161,364,365 | 994,407,899 |
| 2025/03/03 | 6.190 | 6.840 | 6.050 | 6.340 | 228,924,829 | 1,454,817,288 |
| 2025/02/05 | 6.200 | 6.370 | 6.040 | 6.150 | 162,406,420 | 1,005,295,739 |
| 2025/01/02 | 6.530 | 6.740 | 5.670 | 6.150 | 167,389,979 | 1,049,953,643 |
| 2024/12/02 | 7.530 | 8.660 | 6.470 | 6.540 | 669,194,915 | 4,885,122,879 |
| 2024/11/01 | 5.990 | 7.150 | 5.840 | 7.150 | 293,204,001 | 1,915,355,136 |
| 2024/10/07 | 5.780 | 6.690 | 5.610 | 6.020 | 229,909,523 | 1,385,204,876 |
| 2024/09/02 | 4.950 | 6.120 | 4.720 | 6.080 | 99,940,983 | 546,427,324 |
| 2024/08/01 | 5.110 | 5.210 | 4.810 | 5.000 | 92,372,212 | 464,863,156 |
| 2024/07/01 | 5.040 | 5.170 | 4.760 | 5.120 | 90,333,605 | 453,700,531 |
| 2024/06/03 | 5.610 | 5.640 | 4.870 | 5.040 | 71,847,967 | 380,075,745 |
| 2024/05/06 | 5.810 | 6.000 | 5.610 | 5.640 | 116,875,887 | 673,789,488 |
| 2024/04/01 | 5.550 | 5.870 | 5.120 | 5.770 | 137,774,077 | 768,434,914 |
| 2024/03/01 | 5.210 | 5.600 | 5.050 | 5.510 | 129,777,543 | 693,336,523 |
| 2024/02/01 | 5.130 | 5.400 | 4.380 | 5.190 | 169,217,405 | 850,317,460 |
| 2024/01/02 | 5.740 | 5.860 | 5.100 | 5.130 | 170,081,934 | 928,222,154 |
| 2023/12/01 | 6.120 | 6.290 | 5.570 | 5.730 | 186,935,045 | 1,108,057,479 |
| 2023/11/01 | 6.110 | 6.570 | 5.910 | 6.140 | 308,808,459 | 1,909,208,297 |
| 2023/10/09 | 6.220 | 6.250 | 5.780 | 6.100 | 89,687,144 | 545,970,489 |
| 2023/09/01 | 6.080 | 6.400 | 5.960 | 6.230 | 114,202,841 | 704,346,021 |
| 2023/08/01 | 6.750 | 6.780 | 5.920 | 6.050 | 159,301,660 | 1,015,548,082 |
| 2023/07/03 | 6.320 | 6.760 | 6.200 | 6.750 | 171,506,319 | 1,116,077,370 |
| 2023/06/01 | 6.230 | 6.430 | 5.760 | 6.350 | 134,896,526 | 835,346,737 |
| 2023/05/04 | 6.320 | 7.430 | 6.110 | 6.240 | 328,781,724 | 2,145,300,749 |
| 2023/04/03 | 5.860 | 6.440 | 5.510 | 6.360 | 155,799,865 | 941,420,684 |
| 2023/03/01 | 6.120 | 6.180 | 5.600 | 5.870 | 190,050,497 | 1,129,375,078 |
| 2023/02/01 | 5.640 | 6.170 | 5.570 | 6.070 | 134,345,595 | 787,601,050 |
| 2023/01/03 | 5.540 | 5.650 | 5.370 | 5.620 | 60,820,904 | 337,251,912 |
| 2022/12/01 | 5.630 | 5.910 | 5.360 | 5.540 | 117,081,830 | 656,829,066 |
| 2022/11/01 | 5.380 | 5.650 | 5.290 | 5.620 | 116,508,907 | 639,051,354 |
| 2022/10/10 | 5.230 | 5.460 | 5.080 | 5.300 | 77,059,556 | 405,911,211 |
| 2022/09/01 | 5.530 | 5.900 | 5.190 | 5.200 | 179,575,392 | 979,583,763 |
| 2022/08/01 | 5.420 | 5.620 | 5.170 | 5.510 | 77,364,487 | 420,089,164 |
| 2022/07/01 | 5.380 | 5.670 | 5.210 | 5.470 | 95,860,062 | 520,759,786 |
| 2022/06/01 | 5.440 | 5.570 | 5.170 | 5.380 | 92,251,320 | 497,234,614 |
| 2022/05/05 | 5.120 | 5.430 | 5.020 | 5.430 | 77,321,160 | 405,936,090 |
| 2022/04/01 | 5.500 | 6.110 | 4.750 | 5.090 | 165,374,997 | 886,823,421 |
| 2022/03/01 | 5.600 | 5.700 | 4.980 | 5.500 | 88,398,957 | 481,332,320 |
| 2022/02/07 | 5.620 | 5.930 | 5.460 | 5.570 | 73,809,911 | 416,656,947 |
| 2022/01/04 | 6.210 | 6.450 | 5.390 | 5.510 | 106,760,917 | 628,821,801 |
| 2021/12/01 | 5.870 | 6.260 | 5.750 | 6.180 | 100,586,572 | 605,028,230 |
| 2021/11/01 | 5.470 | 6.020 | 5.340 | 5.870 | 77,899,651 | 442,080,519 |
| 2021/10/08 | 6.070 | 6.160 | 5.320 | 5.500 | 50,992,975 | 293,847,018 |
| 2021/09/01 | 6.150 | 6.560 | 5.780 | 6.040 | 105,117,288 | 644,631,768 |
| 2021/08/02 | 5.760 | 6.250 | 5.640 | 6.130 | 111,000,671 | 659,898,989 |
| 2021/07/01 | 6.660 | 7.050 | 5.520 | 5.800 | 225,204,712 | 1,409,218,485 |
| 2021/06/01 | 6.380 | 7.370 | 6.100 | 6.660 | 275,846,734 | 1,828,174,229 |
| 2021/05/06 | 5.510 | 6.790 | 5.490 | 6.380 | 252,474,128 | 1,525,574,918 |
| 2021/04/01 | 5.340 | 5.880 | 5.300 | 5.510 | 153,830,428 | 847,221,082 |
| 2021/03/01 | 5.370 | 5.980 | 5.040 | 5.360 | 167,715,184 | 911,951,313 |
| 2021/02/01 | 5.050 | 5.440 | 5.010 | 5.370 | 49,125,574 | 256,312,682 |
| 2021/01/04 | 5.240 | 5.260 | 4.830 | 5.050 | 72,323,911 | 368,490,326 |
| 2020/12/01 | 5.420 | 5.540 | 5.150 | 5.250 | 95,773,792 | 511,432,049 |
| 2020/11/02 | 5.270 | 5.520 | 5.230 | 5.440 | 66,191,852 | 355,119,285 |
| 2020/10/09 | 5.440 | 5.880 | 5.250 | 5.270 | 75,727,318 | 413,471,156 |
| 2020/09/01 | 5.680 | 6.020 | 5.360 | 5.380 | 136,291,197 | 764,593,615 |
| 2020/08/03 | 5.710 | 5.820 | 5.460 | 5.680 | 121,765,633 | 690,106,725 |
| 2020/07/01 | 5.070 | 6.160 | 5.050 | 5.700 | 292,216,230 | 1,605,728,183 |
| 2020/06/01 | 4.930 | 5.380 | 4.910 | 5.060 | 107,090,059 | 542,946,599 |
| 2020/05/06 | 4.950 | 5.090 | 4.780 | 4.910 | 52,494,493 | 258,929,086 |
| 2020/04/01 | 5.170 | 5.380 | 4.870 | 4.980 | 85,801,070 | 437,585,457 |
| 2020/03/02 | 5.310 | 6.060 | 5.070 | 5.190 | 214,035,404 | 1,157,396,447 |
| 2020/02/03 | 5.090 | 5.570 | 5.010 | 5.280 | 133,641,524 | 699,947,481 |
| 2020/01/02 | 5.880 | 6.190 | 5.610 | 5.640 | 130,741,281 | 762,221,668 |
| 2019/12/02 | 5.540 | 5.910 | 5.490 | 5.850 | 112,602,988 | 641,555,524 |
| 2019/11/01 | 5.680 | 5.750 | 5.490 | 5.530 | 45,290,385 | 254,192,285 |
| 2019/10/08 | 5.670 | 6.050 | 5.640 | 5.660 | 47,194,802 | 271,606,085 |
| 2019/09/02 | 5.870 | 6.120 | 5.630 | 5.650 | 82,028,159 | 477,198,814 |
| 2019/08/01 | 6.290 | 6.400 | 5.810 | 5.850 | 70,330,190 | 428,135,031 |
| 2019/07/01 | 6.550 | 6.760 | 6.180 | 6.330 | 64,696,005 | 417,612,712 |
| 2019/06/03 | 6.480 | 6.700 | 6.300 | 6.460 | 51,995,959 | 337,193,794 |
| 2019/05/06 | 6.960 | 6.980 | 6.330 | 6.470 | 86,232,515 | 576,464,362 |
| 2019/04/01 | 7.480 | 7.960 | 6.990 | 7.070 | 197,526,258 | 1,456,756,152 |
| 2019/03/01 | 7.060 | 7.830 | 6.950 | 7.480 | 300,960,114 | 2,206,037,635 |
| 2019/02/01 | 6.200 | 7.150 | 6.190 | 7.060 | 131,350,415 | 873,480,259 |
| 2019/01/02 | 6.260 | 6.580 | 6.100 | 6.170 | 65,370,775 | 410,365,040 |
| 2018/12/03 | 6.650 | 6.870 | 6.060 | 6.200 | 60,412,240 | 389,356,886 |
| 2018/11/01 | 6.280 | 7.490 | 6.220 | 6.530 | 183,224,595 | 1,214,779,064 |