日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.580 | 7.600 | 7.150 | 7.170 | 32,357,724 | 238,638,214 |
| 2026/03/02 | 9.910 | 9.960 | 6.890 | 7.430 | 469,764,230 | 4,015,309,755 |
| 2026/02/02 | 10.720 | 10.990 | 9.570 | 10.130 | 342,517,255 | 3,545,909,882 |
| 2026/01/05 | 9.250 | 10.410 | 8.810 | 10.190 | 772,199,034 | 7,463,303,663 |
| 2025/12/01 | 10.310 | 10.710 | 8.600 | 9.250 | 582,528,111 | 5,660,716,918 |
| 2025/11/03 | 12.410 | 12.500 | 9.080 | 10.310 | 750,751,235 | 8,314,569,927 |
| 2025/10/09 | 10.230 | 12.900 | 9.180 | 12.240 | 809,398,764 | 9,014,678,734 |
| 2025/09/01 | 7.870 | 12.330 | 7.860 | 10.000 | 1,761,915,202 | 16,764,623,147 |
| 2025/08/01 | 5.140 | 8.000 | 5.100 | 7.780 | 1,799,337,917 | 11,704,693,150 |
| 2025/07/01 | 4.840 | 6.180 | 4.650 | 5.130 | 899,257,761 | 4,676,140,357 |
| 2025/06/03 | 4.650 | 4.900 | 4.150 | 4.840 | 622,301,953 | 2,884,369,552 |
| 2025/05/06 | 4.840 | 5.270 | 4.610 | 4.650 | 253,988,606 | 1,229,939,824 |
| 2025/04/01 | 5.630 | 5.870 | 4.190 | 4.760 | 445,072,940 | 2,275,435,405 |
| 2025/03/03 | 5.280 | 6.160 | 4.720 | 5.640 | 471,611,967 | 2,570,285,220 |
| 2025/02/05 | 5.160 | 5.720 | 5.050 | 5.250 | 306,779,694 | 1,624,398,479 |
| 2025/01/02 | 5.110 | 5.530 | 4.900 | 5.120 | 499,894,339 | 2,581,954,260 |
| 2024/12/02 | 4.640 | 5.250 | 4.460 | 5.110 | 538,259,613 | 2,618,633,017 |
| 2024/11/01 | 4.180 | 4.780 | 4.020 | 4.650 | 467,258,192 | 2,059,440,481 |
| 2024/10/07 | 3.750 | 4.360 | 3.700 | 4.150 | 241,367,320 | 963,055,606 |
| 2024/09/02 | 3.400 | 3.990 | 3.120 | 3.960 | 104,577,537 | 378,309,240 |
| 2024/08/01 | 3.660 | 3.720 | 3.270 | 3.390 | 102,203,223 | 358,733,312 |
| 2024/07/01 | 3.510 | 3.730 | 3.310 | 3.650 | 104,256,832 | 370,111,753 |
| 2024/06/03 | 4.100 | 4.110 | 3.440 | 3.480 | 113,357,586 | 428,775,069 |
| 2024/05/06 | 4.160 | 4.500 | 4.060 | 4.080 | 172,587,923 | 724,869,276 |
| 2024/04/01 | 4.160 | 4.240 | 3.840 | 4.100 | 131,541,835 | 537,348,395 |
| 2024/03/01 | 4.020 | 4.240 | 3.870 | 4.130 | 128,072,156 | 520,613,314 |
| 2024/02/01 | 4.060 | 4.170 | 3.130 | 3.990 | 199,896,994 | 767,104,714 |
| 2024/01/02 | 4.400 | 4.540 | 3.850 | 4.040 | 152,037,121 | 639,696,186 |
| 2023/12/01 | 4.590 | 4.670 | 4.280 | 4.430 | 122,279,830 | 549,342,136 |
| 2023/11/01 | 4.600 | 4.840 | 4.510 | 4.610 | 147,717,220 | 685,407,900 |
| 2023/10/09 | 4.710 | 4.760 | 4.200 | 4.610 | 188,175,147 | 859,960,421 |
| 2023/09/01 | 4.810 | 4.960 | 4.600 | 4.710 | 149,325,966 | 712,284,857 |
| 2023/08/01 | 5.800 | 5.800 | 4.740 | 4.800 | 277,949,327 | 1,468,962,193 |
| 2023/07/03 | 5.410 | 5.850 | 5.290 | 5.810 | 332,788,105 | 1,860,285,506 |
| 2023/06/01 | 5.300 | 5.460 | 5.160 | 5.410 | 164,453,859 | 876,950,203 |
| 2023/05/04 | 5.490 | 5.660 | 5.130 | 5.350 | 210,064,544 | 1,135,924,021 |
| 2023/04/03 | 5.370 | 5.500 | 5.100 | 5.480 | 179,102,290 | 960,436,030 |
| 2023/03/01 | 5.720 | 6.180 | 5.330 | 5.370 | 416,079,358 | 2,350,848,372 |
| 2023/02/01 | 5.620 | 6.280 | 5.510 | 5.730 | 551,425,952 | 3,189,999,132 |
| 2023/01/03 | 5.230 | 5.650 | 5.190 | 5.630 | 309,492,335 | 1,678,995,917 |
| 2022/12/01 | 5.790 | 5.910 | 5.030 | 5.230 | 474,499,807 | 2,605,003,940 |
| 2022/11/01 | 4.990 | 6.060 | 4.960 | 5.800 | 673,917,746 | 3,674,536,510 |
| 2022/10/10 | 5.370 | 5.790 | 4.890 | 4.950 | 334,300,460 | 1,755,077,415 |
| 2022/09/01 | 5.910 | 6.150 | 5.090 | 5.330 | 538,991,206 | 3,029,130,577 |
| 2022/08/01 | 6.210 | 6.380 | 5.600 | 5.980 | 745,149,221 | 4,502,564,167 |
| 2022/07/01 | 6.850 | 8.100 | 6.210 | 6.220 | 1,677,275,040 | 11,480,947,648 |
| 2022/06/01 | 6.390 | 7.470 | 5.930 | 6.940 | 1,577,003,099 | 10,538,323,209 |
| 2022/05/05 | 6.480 | 10.400 | 6.280 | 6.410 | 2,351,743,442 | 17,385,263,394 |
| 2022/04/01 | 5.160 | 5.890 | 4.540 | 5.890 | 1,083,875,892 | 5,820,413,540 |
| 2022/03/01 | 5.180 | 5.480 | 4.770 | 5.210 | 837,166,037 | 4,319,776,750 |
| 2022/02/07 | 5.350 | 6.770 | 5.020 | 5.220 | 1,555,417,251 | 8,694,782,433 |
| 2022/01/04 | 4.060 | 6.070 | 4.040 | 5.180 | 1,422,971,997 | 6,883,627,035 |
| 2021/12/01 | 3.850 | 4.270 | 3.850 | 4.060 | 207,548,391 | 831,750,176 |
| 2021/11/01 | 3.880 | 4.010 | 3.770 | 3.850 | 66,512,165 | 257,900,919 |
| 2021/10/08 | 4.090 | 4.150 | 3.800 | 3.880 | 59,951,846 | 238,608,347 |
| 2021/09/01 | 4.050 | 4.550 | 4.030 | 4.090 | 253,110,409 | 1,058,001,509 |
| 2021/08/02 | 4.010 | 4.220 | 3.970 | 4.060 | 135,560,053 | 551,051,615 |
| 2021/07/01 | 4.150 | 4.290 | 3.880 | 4.000 | 119,201,379 | 486,341,626 |
| 2021/06/01 | 4.640 | 4.660 | 4.120 | 4.140 | 175,735,809 | 771,480,201 |
| 2021/05/06 | 4.020 | 5.110 | 4.020 | 4.610 | 281,450,607 | 1,249,640,695 |
| 2021/04/01 | 4.330 | 4.380 | 3.920 | 4.040 | 89,229,731 | 371,864,903 |
| 2021/03/01 | 4.000 | 4.540 | 3.910 | 4.370 | 244,841,469 | 1,029,558,377 |
| 2021/02/01 | 3.800 | 4.060 | 3.580 | 3.940 | 61,429,298 | 236,195,650 |
| 2021/01/04 | 4.120 | 4.250 | 3.740 | 3.800 | 86,742,944 | 345,020,059 |
| 2020/12/01 | 4.250 | 4.370 | 4.070 | 4.120 | 90,974,359 | 382,319,743 |
| 2020/11/02 | 4.210 | 4.590 | 4.160 | 4.260 | 117,861,211 | 507,392,513 |
| 2020/10/09 | 4.540 | 4.660 | 4.160 | 4.210 | 71,747,766 | 315,152,062 |
| 2020/09/01 | 5.060 | 5.060 | 4.400 | 4.450 | 160,882,152 | 762,983,605 |
| 2020/08/03 | 4.840 | 5.340 | 4.580 | 5.060 | 525,397,931 | 2,603,346,748 |
| 2020/07/01 | 4.360 | 5.610 | 4.360 | 4.830 | 741,617,764 | 3,552,349,089 |
| 2020/06/01 | 4.560 | 4.750 | 4.340 | 4.390 | 309,722,625 | 1,396,849,038 |
| 2020/05/06 | 4.320 | 5.320 | 4.280 | 4.540 | 806,741,718 | 3,723,113,028 |
| 2020/04/01 | 4.560 | 5.500 | 4.170 | 4.370 | 1,397,122,334 | 6,496,618,853 |
| 2020/03/02 | 4.990 | 7.300 | 4.340 | 4.620 | 2,548,433,723 | 13,538,554,153 |
| 2020/02/03 | 3.160 | 4.540 | 3.070 | 4.540 | 163,094,588 | 624,244,535 |
| 2020/01/02 | 3.540 | 3.690 | 3.480 | 3.510 | 49,517,023 | 176,033,016 |
| 2019/12/02 | 3.480 | 3.540 | 3.350 | 3.510 | 50,628,554 | 175,681,082 |
| 2019/11/01 | 3.490 | 3.830 | 3.310 | 3.480 | 53,944,664 | 190,289,802 |
| 2019/10/08 | 3.420 | 3.580 | 3.380 | 3.490 | 28,696,621 | 99,505,533 |
| 2019/09/02 | 3.450 | 3.720 | 3.390 | 3.410 | 57,177,944 | 199,693,969 |
| 2019/08/01 | 3.620 | 3.630 | 3.290 | 3.450 | 43,746,816 | 153,004,488 |
| 2019/07/01 | 3.890 | 4.110 | 3.570 | 3.620 | 57,425,168 | 218,072,075 |
| 2019/06/03 | 3.930 | 3.990 | 3.730 | 3.860 | 48,701,835 | 188,841,365 |
| 2019/05/06 | 3.960 | 4.190 | 3.770 | 3.930 | 68,337,960 | 270,789,166 |
| 2019/04/01 | 4.430 | 4.930 | 4.110 | 4.200 | 147,744,682 | 652,662,132 |
| 2019/03/01 | 4.230 | 4.780 | 4.220 | 4.440 | 147,179,624 | 650,165,989 |
| 2019/02/01 | 3.780 | 4.420 | 3.780 | 4.270 | 55,943,466 | 227,270,330 |
| 2019/01/02 | 3.850 | 4.070 | 3.650 | 3.780 | 31,506,444 | 120,905,978 |
| 2018/12/03 | 4.070 | 4.180 | 3.800 | 3.840 | 28,732,240 | 114,138,823 |
| 2018/11/01 | 3.940 | 4.220 | 3.930 | 4.010 | 50,924,689 | 204,971,873 |