日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 11.950 | 12.950 | 11.550 | 11.860 | 209,473,349 | 2,529,914,372 |
| 2026/03/02 | 11.500 | 12.530 | 9.870 | 11.770 | 980,724,683 | 11,197,424,068 |
| 2026/02/02 | 11.130 | 12.380 | 11.130 | 11.660 | 586,567,713 | 6,789,521,277 |
| 2026/01/05 | 12.400 | 14.750 | 11.090 | 11.370 | 1,951,486,861 | 24,203,315,793 |
| 2025/12/01 | 10.090 | 12.660 | 9.300 | 11.900 | 3,377,553,829 | 37,110,872,696 |
| 2025/11/03 | 5.960 | 13.970 | 5.700 | 10.170 | 2,733,138,297 | 24,461,587,758 |
| 2025/10/09 | 4.880 | 6.850 | 4.870 | 5.990 | 1,759,888,942 | 9,938,972,799 |
| 2025/09/01 | 4.910 | 4.930 | 4.680 | 4.870 | 256,859,244 | 1,245,125,185 |
| 2025/08/01 | 4.850 | 5.080 | 4.800 | 4.910 | 360,402,362 | 1,769,575,597 |
| 2025/07/01 | 4.830 | 5.140 | 4.790 | 4.840 | 365,782,920 | 1,792,336,308 |
| 2025/06/03 | 4.640 | 5.140 | 4.550 | 4.830 | 291,301,416 | 1,395,333,782 |
| 2025/05/06 | 4.470 | 4.890 | 4.450 | 4.640 | 286,566,343 | 1,321,787,257 |
| 2025/04/01 | 4.950 | 5.020 | 3.900 | 4.440 | 351,323,058 | 1,608,181,297 |
| 2025/03/03 | 4.780 | 5.500 | 4.710 | 4.950 | 439,451,672 | 2,190,666,584 |
| 2025/02/05 | 4.900 | 4.930 | 4.760 | 4.780 | 230,187,909 | 1,114,684,949 |
| 2025/01/02 | 4.900 | 4.980 | 4.600 | 4.900 | 247,619,130 | 1,199,714,684 |
| 2024/12/02 | 5.100 | 5.290 | 4.780 | 4.890 | 547,053,487 | 2,743,473,237 |
| 2024/11/01 | 5.160 | 5.340 | 4.730 | 5.080 | 691,605,526 | 3,511,627,058 |
| 2024/10/07 | 4.780 | 5.530 | 4.710 | 5.190 | 573,153,667 | 2,895,858,902 |
| 2024/09/02 | 4.500 | 5.050 | 4.120 | 5.040 | 139,382,632 | 651,962,261 |
| 2024/08/01 | 4.620 | 4.700 | 4.430 | 4.520 | 141,875,695 | 648,017,236 |
| 2024/07/01 | 4.250 | 4.650 | 4.180 | 4.630 | 159,794,384 | 707,489,635 |
| 2024/06/03 | 4.650 | 4.680 | 4.070 | 4.230 | 121,178,526 | 534,094,353 |
| 2024/05/06 | 4.780 | 5.020 | 4.600 | 4.630 | 164,813,015 | 784,097,918 |
| 2024/04/01 | 4.530 | 5.070 | 4.450 | 4.760 | 304,632,177 | 1,432,532,812 |
| 2024/03/01 | 4.110 | 4.600 | 4.050 | 4.600 | 182,251,453 | 790,971,306 |
| 2024/02/01 | 4.350 | 4.350 | 3.430 | 4.120 | 285,417,044 | 1,159,506,741 |
| 2024/01/02 | 5.030 | 5.130 | 4.330 | 4.340 | 291,661,503 | 1,372,996,525 |
| 2023/12/01 | 5.010 | 5.180 | 4.870 | 5.040 | 189,353,391 | 951,500,789 |
| 2023/11/01 | 4.840 | 5.140 | 4.840 | 4.980 | 204,857,382 | 1,014,044,040 |
| 2023/10/09 | 4.610 | 4.970 | 4.330 | 4.870 | 238,908,267 | 1,121,674,313 |
| 2023/09/01 | 4.580 | 4.710 | 4.540 | 4.640 | 90,666,955 | 418,654,664 |
| 2023/08/01 | 4.750 | 4.860 | 4.510 | 4.560 | 160,056,248 | 747,462,678 |
| 2023/07/03 | 4.560 | 4.760 | 4.470 | 4.750 | 103,614,766 | 480,254,440 |
| 2023/06/01 | 4.640 | 4.780 | 4.370 | 4.560 | 176,273,884 | 808,656,442 |
| 2023/05/04 | 4.390 | 5.030 | 4.370 | 4.670 | 350,223,480 | 1,616,281,360 |
| 2023/04/03 | 4.650 | 4.680 | 4.240 | 4.410 | 156,365,750 | 702,864,046 |
| 2023/03/01 | 5.300 | 5.600 | 4.520 | 4.640 | 243,033,283 | 1,218,811,914 |
| 2023/02/01 | 5.350 | 5.370 | 5.070 | 5.280 | 179,573,438 | 945,903,084 |
| 2023/01/03 | 4.750 | 5.480 | 4.730 | 5.340 | 346,966,181 | 1,760,853,368 |
| 2022/12/01 | 5.190 | 5.700 | 4.670 | 4.740 | 341,454,910 | 1,732,883,668 |
| 2022/11/01 | 4.260 | 5.350 | 4.240 | 5.120 | 264,043,503 | 1,252,226,312 |
| 2022/10/10 | 4.660 | 5.040 | 4.230 | 4.250 | 152,045,560 | 691,047,070 |
| 2022/09/01 | 5.200 | 5.300 | 4.590 | 4.630 | 207,398,351 | 1,022,473,870 |
| 2022/08/01 | 5.290 | 5.620 | 5.030 | 5.090 | 624,505,751 | 3,283,338,985 |
| 2022/07/01 | 4.710 | 5.740 | 4.490 | 5.320 | 585,051,733 | 2,963,287,027 |
| 2022/06/01 | 4.090 | 5.190 | 4.090 | 4.720 | 299,263,326 | 1,353,418,391 |
| 2022/05/05 | 4.020 | 4.460 | 3.960 | 4.110 | 217,737,095 | 900,887,230 |
| 2022/04/01 | 4.450 | 4.560 | 3.610 | 4.020 | 375,368,858 | 1,561,534,449 |
| 2022/03/01 | 4.600 | 5.580 | 4.060 | 4.420 | 885,429,335 | 4,130,527,847 |
| 2022/02/07 | 4.740 | 5.220 | 4.480 | 4.600 | 373,228,358 | 1,776,566,984 |
| 2022/01/04 | 4.740 | 5.580 | 4.520 | 4.620 | 682,345,514 | 3,319,610,925 |
| 2021/12/01 | 4.260 | 4.650 | 4.160 | 4.610 | 194,209,879 | 858,407,665 |
| 2021/11/01 | 4.040 | 4.360 | 3.960 | 4.270 | 174,275,244 | 724,549,326 |
| 2021/10/08 | 4.100 | 4.220 | 3.950 | 4.030 | 67,740,996 | 276,044,558 |
| 2021/09/01 | 4.090 | 4.330 | 4.030 | 4.080 | 156,256,301 | 645,729,163 |
| 2021/08/02 | 4.000 | 4.150 | 3.950 | 4.090 | 104,603,209 | 423,381,488 |
| 2021/07/01 | 4.320 | 4.480 | 3.890 | 4.000 | 141,412,642 | 590,044,248 |
| 2021/06/01 | 4.170 | 4.490 | 4.160 | 4.320 | 184,513,716 | 790,641,273 |
| 2021/05/06 | 4.210 | 4.240 | 4.080 | 4.170 | 94,047,637 | 392,648,884 |
| 2021/04/01 | 4.180 | 4.660 | 4.070 | 4.190 | 170,514,888 | 728,951,146 |
| 2021/03/01 | 4.350 | 4.370 | 4.040 | 4.160 | 139,288,499 | 589,190,350 |
| 2021/02/01 | 4.030 | 4.380 | 3.880 | 4.290 | 114,064,602 | 472,797,775 |
| 2021/01/04 | 4.410 | 4.770 | 3.900 | 4.000 | 240,760,903 | 1,028,049,055 |
| 2020/12/01 | 4.920 | 5.110 | 4.340 | 4.410 | 201,449,239 | 945,804,177 |
| 2020/11/02 | 4.810 | 5.650 | 4.750 | 4.920 | 354,282,285 | 1,782,925,599 |
| 2020/10/09 | 4.900 | 5.660 | 4.800 | 4.800 | 298,710,165 | 1,505,499,231 |
| 2020/09/01 | 5.260 | 5.360 | 4.770 | 4.860 | 224,230,100 | 1,135,164,881 |
| 2020/08/03 | 5.410 | 5.800 | 5.180 | 5.250 | 430,365,854 | 2,328,279,270 |
| 2020/07/01 | 5.430 | 6.530 | 5.210 | 5.400 | 1,016,196,304 | 5,733,887,645 |
| 2020/06/01 | 4.920 | 6.200 | 4.900 | 5.360 | 877,536,688 | 4,690,433,597 |
| 2020/05/06 | 5.970 | 6.300 | 4.810 | 4.900 | 983,068,725 | 5,401,962,643 |
| 2020/04/01 | 7.360 | 9.460 | 6.630 | 6.630 | 367,352,841 | 2,762,493,364 |
| 2020/03/02 | 7.200 | 8.260 | 6.710 | 7.410 | 415,522,064 | 3,072,785,663 |
| 2020/02/03 | 5.780 | 7.220 | 5.200 | 7.180 | 324,221,416 | 2,057,184,884 |
| 2020/01/02 | 6.220 | 6.780 | 6.170 | 6.420 | 165,586,284 | 1,059,338,251 |
| 2019/12/02 | 6.030 | 6.680 | 5.860 | 6.220 | 162,214,727 | 1,005,325,770 |
| 2019/11/01 | 6.180 | 6.600 | 5.860 | 6.000 | 213,231,812 | 1,313,507,961 |
| 2019/10/08 | 5.990 | 6.350 | 5.880 | 6.180 | 137,607,882 | 839,408,080 |
| 2019/09/02 | 5.800 | 6.070 | 5.650 | 5.990 | 164,539,097 | 967,078,542 |
| 2019/08/01 | 5.670 | 5.930 | 5.460 | 5.800 | 83,547,670 | 477,474,934 |
| 2019/07/01 | 5.710 | 5.890 | 5.460 | 5.690 | 70,885,542 | 403,161,520 |
| 2019/06/03 | 5.470 | 5.730 | 5.390 | 5.650 | 65,092,560 | 361,914,633 |
| 2019/05/06 | 5.630 | 5.990 | 5.340 | 5.490 | 115,279,953 | 647,008,736 |
| 2019/04/01 | 6.200 | 6.480 | 5.580 | 5.740 | 308,932,959 | 1,853,597,754 |
| 2019/03/01 | 5.610 | 7.160 | 5.530 | 6.260 | 396,785,304 | 2,436,261,766 |
| 2019/02/01 | 5.150 | 5.780 | 5.110 | 5.580 | 67,294,798 | 363,728,383 |
| 2019/01/02 | 4.950 | 5.340 | 4.830 | 5.180 | 64,959,023 | 329,667,041 |
| 2018/12/03 | 5.170 | 5.220 | 4.810 | 4.930 | 38,962,346 | 196,078,006 |
| 2018/11/01 | 5.140 | 5.430 | 5.030 | 5.100 | 66,862,604 | 346,013,975 |