日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.460 | 8.500 | 8.190 | 8.190 | 13,729,560 | 114,435,882 |
| 2026/03/02 | 9.550 | 9.550 | 7.890 | 8.360 | 170,013,188 | 1,502,491,548 |
| 2026/02/02 | 9.670 | 10.190 | 9.440 | 9.630 | 207,904,962 | 2,023,435,042 |
| 2026/01/05 | 9.120 | 10.570 | 9.090 | 9.670 | 499,621,045 | 4,802,607,295 |
| 2025/12/01 | 9.960 | 10.650 | 8.780 | 9.120 | 411,527,577 | 3,961,981,747 |
| 2025/11/03 | 9.590 | 10.300 | 9.430 | 9.960 | 250,645,770 | 2,461,341,461 |
| 2025/10/09 | 9.580 | 9.680 | 9.010 | 9.600 | 139,053,675 | 1,316,490,668 |
| 2025/09/01 | 10.130 | 10.520 | 9.510 | 9.580 | 253,223,400 | 2,515,774,479 |
| 2025/08/01 | 10.150 | 11.320 | 9.970 | 10.150 | 441,902,017 | 4,594,676,221 |
| 2025/07/01 | 11.640 | 12.250 | 10.150 | 10.160 | 608,925,879 | 6,728,630,962 |
| 2025/06/03 | 11.250 | 12.200 | 9.920 | 11.470 | 1,064,194,900 | 11,929,624,829 |
| 2025/05/06 | 9.340 | 12.660 | 8.920 | 11.400 | 1,074,257,363 | 11,365,642,900 |
| 2025/04/01 | 9.280 | 10.080 | 6.870 | 9.250 | 540,977,152 | 4,798,467,338 |
| 2025/03/03 | 9.750 | 11.220 | 9.080 | 9.290 | 485,468,566 | 4,774,583,346 |
| 2025/02/05 | 9.590 | 12.160 | 9.520 | 9.820 | 837,697,040 | 8,605,242,843 |
| 2025/01/02 | 9.540 | 10.650 | 8.620 | 9.410 | 879,230,075 | 8,401,043,366 |
| 2024/12/02 | 17.070 | 18.780 | 9.370 | 9.450 | 1,919,619,651 | 26,236,401,580 |
| 2024/11/01 | 6.080 | 15.520 | 5.750 | 15.520 | 929,249,714 | 9,959,233,809 |
| 2024/10/08 | 6.580 | 6.580 | 5.400 | 6.130 | 380,132,017 | 2,346,364,874 |
| 2024/09/02 | 5.130 | 6.090 | 4.840 | 6.030 | 193,069,462 | 1,066,226,103 |
| 2024/08/01 | 4.970 | 5.190 | 4.710 | 5.130 | 205,733,197 | 1,028,665,985 |
| 2024/07/01 | 4.960 | 5.120 | 4.550 | 5.010 | 146,265,502 | 718,163,614 |
| 2024/06/03 | 5.610 | 5.630 | 4.740 | 4.960 | 148,961,155 | 779,811,646 |
| 2024/05/06 | 6.040 | 6.100 | 5.430 | 5.580 | 212,113,642 | 1,227,607,703 |
| 2024/04/01 | 7.200 | 7.370 | 5.210 | 6.000 | 503,988,750 | 3,248,207,493 |
| 2024/03/01 | 6.440 | 7.720 | 6.140 | 7.190 | 778,421,678 | 5,349,702,982 |
| 2024/02/01 | 6.310 | 6.840 | 4.830 | 6.430 | 717,812,372 | 4,380,450,000 |
| 2024/01/02 | 8.160 | 9.230 | 6.510 | 6.510 | 1,601,435,012 | 12,174,909,678 |
| 2023/12/01 | 7.320 | 8.930 | 6.560 | 8.010 | 1,473,280,822 | 11,351,628,733 |
| 2023/11/01 | 5.920 | 9.940 | 5.900 | 7.330 | 1,018,585,789 | 7,407,665,150 |
| 2023/10/09 | 5.800 | 6.000 | 5.200 | 5.910 | 173,431,662 | 993,329,844 |
| 2023/09/01 | 6.110 | 6.210 | 5.570 | 5.800 | 154,731,926 | 916,399,831 |
| 2023/08/01 | 6.210 | 6.460 | 5.610 | 6.100 | 320,319,270 | 1,952,345,950 |
| 2023/07/03 | 6.000 | 6.660 | 5.740 | 6.240 | 488,558,006 | 3,009,517,316 |
| 2023/06/01 | 5.960 | 7.160 | 5.740 | 5.990 | 811,100,030 | 5,038,958,936 |
| 2023/05/04 | 5.550 | 6.340 | 5.440 | 5.980 | 308,871,964 | 1,799,951,370 |
| 2023/04/03 | 6.230 | 6.250 | 5.110 | 5.460 | 225,562,242 | 1,299,802,419 |
| 2023/03/01 | 6.050 | 6.390 | 5.700 | 6.190 | 373,950,889 | 2,274,556,282 |
| 2023/02/01 | 5.700 | 7.570 | 5.630 | 6.040 | 738,498,025 | 4,604,535,185 |
| 2023/01/03 | 5.440 | 6.780 | 5.310 | 5.740 | 679,621,279 | 3,953,696,790 |
| 2022/12/01 | 5.190 | 5.760 | 4.970 | 5.430 | 544,972,752 | 2,908,792,063 |
| 2022/11/01 | 4.970 | 6.000 | 4.900 | 5.160 | 603,874,738 | 3,174,871,435 |
| 2022/10/10 | 4.610 | 5.890 | 4.290 | 5.000 | 547,576,488 | 2,709,134,674 |
| 2022/09/01 | 4.870 | 5.800 | 4.560 | 4.580 | 1,026,102,837 | 5,081,774,300 |
| 2022/08/01 | 4.630 | 5.460 | 4.260 | 4.950 | 452,683,099 | 2,184,195,952 |
| 2022/07/01 | 4.420 | 4.780 | 4.090 | 4.630 | 215,564,819 | 965,730,389 |
| 2022/06/01 | 4.430 | 4.560 | 4.230 | 4.430 | 270,343,635 | 1,192,891,289 |
| 2022/05/05 | 3.860 | 5.540 | 3.730 | 4.450 | 690,827,860 | 3,036,188,444 |
| 2022/04/01 | 5.100 | 5.310 | 3.660 | 3.960 | 264,720,905 | 1,193,229,479 |
| 2022/03/01 | 5.170 | 6.500 | 5.020 | 5.110 | 1,217,284,462 | 6,634,200,317 |
| 2022/02/07 | 4.370 | 5.710 | 4.250 | 5.170 | 728,489,776 | 3,551,387,658 |
| 2022/01/04 | 4.900 | 5.950 | 4.180 | 4.290 | 532,903,184 | 2,573,922,378 |
| 2021/12/01 | 4.490 | 5.070 | 4.290 | 4.920 | 278,236,649 | 1,305,625,475 |
| 2021/11/01 | 4.190 | 4.730 | 4.100 | 4.480 | 165,256,655 | 722,997,865 |
| 2021/10/08 | 4.270 | 4.440 | 4.070 | 4.210 | 56,476,849 | 239,885,416 |
| 2021/09/01 | 4.300 | 5.020 | 4.130 | 4.260 | 227,974,067 | 1,009,355,181 |
| 2021/08/02 | 4.080 | 4.400 | 4.010 | 4.310 | 147,278,609 | 618,570,157 |
| 2021/07/01 | 4.320 | 4.470 | 3.940 | 4.080 | 108,653,447 | 456,616,111 |
| 2021/06/01 | 4.590 | 5.030 | 4.260 | 4.330 | 303,462,869 | 1,381,514,711 |
| 2021/05/06 | 4.170 | 4.850 | 4.130 | 4.600 | 249,065,996 | 1,105,230,357 |
| 2021/04/01 | 3.880 | 5.300 | 3.830 | 4.180 | 626,425,471 | 2,692,063,461 |
| 2021/03/01 | 3.990 | 4.140 | 3.770 | 3.850 | 131,302,377 | 517,003,109 |
| 2021/02/01 | 3.940 | 4.130 | 3.560 | 3.980 | 119,686,197 | 467,075,383 |
| 2021/01/04 | 4.320 | 4.580 | 3.790 | 4.130 | 162,209,872 | 682,092,511 |
| 2020/12/01 | 5.170 | 5.300 | 4.160 | 4.360 | 125,020,295 | 593,533,850 |
| 2020/11/02 | 5.350 | 5.830 | 5.130 | 5.170 | 234,692,373 | 1,260,298,043 |
| 2020/10/09 | 5.110 | 5.600 | 5.050 | 5.350 | 154,619,050 | 816,002,036 |
| 2020/09/01 | 5.750 | 6.060 | 5.030 | 5.070 | 188,866,979 | 1,034,518,877 |
| 2020/08/03 | 6.300 | 6.880 | 5.600 | 5.710 | 380,230,085 | 2,327,958,695 |
| 2020/07/01 | 6.570 | 7.560 | 5.610 | 6.300 | 926,148,944 | 6,029,229,625 |
| 2020/06/01 | 6.420 | 8.880 | 6.210 | 6.580 | 1,795,992,284 | 12,612,355,814 |
| 2020/05/06 | 4.290 | 5.840 | 4.230 | 5.840 | 513,427,097 | 2,592,806,839 |
| 2020/04/01 | 4.160 | 5.430 | 4.130 | 4.330 | 668,392,211 | 3,016,119,852 |
| 2020/03/02 | 4.420 | 5.380 | 4.160 | 4.180 | 494,624,522 | 2,243,122,207 |
| 2020/02/03 | 4.200 | 5.070 | 3.840 | 4.380 | 411,151,872 | 1,797,761,560 |
| 2020/01/02 | 4.930 | 6.100 | 4.580 | 4.670 | 823,687,609 | 4,176,096,177 |
| 2019/12/02 | 4.230 | 5.200 | 4.170 | 4.900 | 473,915,942 | 2,191,861,231 |
| 2019/11/01 | 4.440 | 4.700 | 4.130 | 4.230 | 295,436,052 | 1,292,532,727 |
| 2019/10/08 | 4.230 | 5.630 | 4.140 | 4.460 | 501,867,153 | 2,316,116,911 |
| 2019/09/02 | 4.070 | 5.350 | 4.070 | 4.230 | 613,734,909 | 2,718,845,646 |
| 2019/08/01 | 4.340 | 4.560 | 3.910 | 4.080 | 158,413,981 | 668,903,034 |
| 2019/07/01 | 4.780 | 4.940 | 4.250 | 4.380 | 242,122,245 | 1,110,735,798 |
| 2019/06/03 | 4.660 | 5.340 | 4.100 | 4.700 | 465,111,783 | 2,186,025,380 |
| 2019/05/06 | 4.780 | 6.300 | 4.460 | 4.660 | 534,632,159 | 2,699,892,402 |
| 2019/04/01 | 5.050 | 6.480 | 4.750 | 4.930 | 635,288,477 | 3,368,617,149 |
| 2019/03/01 | 4.900 | 5.970 | 4.680 | 5.010 | 713,291,293 | 3,666,317,246 |
| 2019/02/01 | 3.800 | 5.200 | 3.800 | 4.900 | 401,272,617 | 1,775,631,330 |
| 2019/01/02 | 4.130 | 5.510 | 3.770 | 3.800 | 449,736,086 | 1,934,989,510 |
| 2018/12/03 | 5.480 | 6.030 | 4.110 | 4.120 | 650,094,689 | 3,208,217,290 |
| 2018/11/01 | 3.900 | 5.070 | 3.850 | 4.980 | 434,427,334 | 1,933,201,636 |