日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 12.160 | 12.240 | 11.760 | 11.780 | 16,684,535 | 199,964,151 |
| 2026/03/02 | 13.800 | 13.900 | 11.370 | 12.060 | 216,237,904 | 2,764,061,007 |
| 2026/02/02 | 13.760 | 14.590 | 13.530 | 14.040 | 201,266,266 | 2,813,702,398 |
| 2026/01/05 | 15.850 | 16.150 | 13.460 | 13.860 | 515,221,254 | 7,640,731,196 |
| 2025/12/01 | 13.320 | 18.580 | 12.930 | 16.010 | 794,943,815 | 12,091,095,426 |
| 2025/11/03 | 13.910 | 14.390 | 12.200 | 13.260 | 360,172,654 | 4,840,720,469 |
| 2025/10/09 | 14.760 | 15.100 | 12.660 | 13.930 | 415,984,901 | 5,870,586,915 |
| 2025/09/01 | 12.070 | 16.180 | 11.250 | 14.760 | 1,304,784,954 | 17,699,407,901 |
| 2025/08/01 | 8.890 | 13.600 | 8.820 | 12.230 | 1,467,235,846 | 15,970,862,183 |
| 2025/07/01 | 9.240 | 9.890 | 8.820 | 8.890 | 614,264,929 | 5,657,379,996 |
| 2025/06/03 | 8.570 | 9.980 | 8.180 | 9.230 | 771,158,563 | 6,932,715,481 |
| 2025/05/06 | 9.680 | 11.110 | 8.700 | 8.720 | 1,481,587,900 | 14,152,868,414 |
| 2025/04/01 | 8.300 | 8.990 | 5.870 | 8.990 | 873,610,426 | 7,021,643,798 |
| 2025/03/03 | 6.590 | 12.340 | 6.220 | 8.220 | 1,353,103,159 | 11,288,263,103 |
| 2025/02/05 | 5.680 | 7.150 | 5.600 | 6.450 | 1,003,755,507 | 6,243,359,253 |
| 2025/01/02 | 4.990 | 7.370 | 4.460 | 5.580 | 927,971,837 | 5,196,642,287 |
| 2024/12/02 | 5.570 | 6.180 | 4.830 | 5.010 | 595,072,988 | 3,211,906,452 |
| 2024/11/01 | 5.110 | 5.460 | 4.780 | 5.430 | 339,262,377 | 1,762,468,048 |
| 2024/10/08 | 5.230 | 5.290 | 4.430 | 5.100 | 383,317,549 | 1,921,379,214 |
| 2024/09/02 | 3.940 | 4.800 | 3.780 | 4.750 | 198,086,777 | 855,239,659 |
| 2024/08/01 | 3.930 | 4.060 | 3.540 | 3.940 | 160,637,972 | 621,267,356 |
| 2024/07/01 | 3.840 | 3.950 | 3.430 | 3.930 | 159,265,259 | 603,217,168 |
| 2024/06/03 | 4.350 | 4.370 | 3.640 | 3.840 | 129,912,226 | 526,144,515 |
| 2024/05/06 | 4.590 | 4.670 | 4.210 | 4.350 | 116,763,814 | 520,182,791 |
| 2024/04/01 | 5.030 | 5.180 | 3.910 | 4.530 | 194,169,999 | 905,317,620 |
| 2024/03/01 | 4.940 | 5.290 | 4.680 | 5.020 | 443,258,684 | 2,208,536,393 |
| 2024/02/01 | 4.390 | 5.670 | 3.270 | 4.930 | 472,184,942 | 2,155,524,260 |
| 2024/01/02 | 6.730 | 7.200 | 4.410 | 4.430 | 702,301,536 | 3,997,851,493 |
| 2023/12/01 | 5.780 | 7.270 | 5.530 | 6.750 | 520,589,711 | 3,296,634,344 |
| 2023/11/01 | 5.310 | 5.930 | 5.280 | 5.780 | 144,157,596 | 803,678,597 |
| 2023/10/09 | 5.550 | 5.590 | 4.860 | 5.310 | 86,066,785 | 458,520,797 |
| 2023/09/01 | 5.660 | 5.810 | 5.320 | 5.560 | 106,242,380 | 593,629,298 |
| 2023/08/01 | 5.940 | 5.940 | 5.320 | 5.660 | 160,095,392 | 914,945,165 |
| 2023/07/03 | 6.900 | 7.040 | 5.790 | 5.910 | 322,560,800 | 2,067,614,728 |
| 2023/06/01 | 5.710 | 7.070 | 5.360 | 6.890 | 543,742,787 | 3,402,470,489 |
| 2023/05/04 | 5.650 | 6.500 | 5.350 | 5.740 | 246,930,154 | 1,434,664,194 |
| 2023/04/03 | 6.130 | 6.130 | 5.350 | 5.730 | 94,636,377 | 552,203,259 |
| 2023/03/01 | 6.580 | 6.740 | 5.950 | 6.100 | 141,760,646 | 899,116,897 |
| 2023/02/01 | 6.850 | 6.950 | 6.480 | 6.580 | 183,839,816 | 1,234,484,364 |
| 2023/01/03 | 6.180 | 6.900 | 6.150 | 6.860 | 178,320,898 | 1,163,098,057 |
| 2022/12/01 | 7.150 | 7.200 | 6.040 | 6.180 | 295,629,498 | 1,963,718,940 |
| 2022/11/01 | 5.650 | 7.440 | 5.630 | 7.140 | 573,469,890 | 3,707,482,838 |
| 2022/10/10 | 5.580 | 6.170 | 5.310 | 5.620 | 175,728,675 | 996,381,587 |
| 2022/09/01 | 6.300 | 6.850 | 5.460 | 5.510 | 207,215,450 | 1,249,509,163 |
| 2022/08/01 | 7.550 | 8.740 | 6.200 | 6.240 | 959,404,171 | 6,890,920,458 |
| 2022/07/01 | 5.680 | 8.600 | 5.660 | 7.550 | 909,325,301 | 6,249,338,131 |
| 2022/06/01 | 5.500 | 6.130 | 5.210 | 5.690 | 409,798,142 | 2,308,188,034 |
| 2022/05/05 | 4.650 | 5.490 | 4.390 | 5.490 | 118,421,928 | 592,701,749 |
| 2022/04/01 | 5.090 | 5.300 | 4.250 | 4.630 | 113,690,265 | 547,702,851 |
| 2022/03/01 | 5.530 | 6.800 | 5.070 | 5.090 | 241,654,875 | 1,358,704,534 |
| 2022/02/07 | 6.840 | 7.040 | 5.490 | 5.530 | 145,759,058 | 907,350,136 |
| 2022/01/04 | 6.050 | 7.090 | 6.050 | 6.690 | 258,787,555 | 1,674,355,480 |
| 2021/12/01 | 5.800 | 6.340 | 5.640 | 6.050 | 276,766,402 | 1,648,835,839 |
| 2021/11/01 | 4.260 | 6.270 | 4.030 | 5.810 | 541,853,054 | 2,759,386,677 |
| 2021/10/08 | 4.770 | 4.810 | 4.020 | 4.180 | 56,227,521 | 249,931,330 |
| 2021/09/01 | 5.110 | 5.420 | 4.600 | 4.710 | 199,125,977 | 987,664,845 |
| 2021/08/02 | 4.750 | 5.570 | 4.750 | 5.110 | 206,437,786 | 1,041,478,630 |
| 2021/07/01 | 5.280 | 5.440 | 4.330 | 4.830 | 178,537,160 | 887,329,685 |
| 2021/06/01 | 6.210 | 6.540 | 5.160 | 5.220 | 180,190,024 | 1,041,948,813 |
| 2021/05/06 | 6.310 | 6.740 | 5.820 | 6.230 | 193,349,834 | 1,213,270,208 |
| 2021/04/01 | 8.200 | 8.420 | 6.330 | 6.380 | 325,787,413 | 2,388,836,205 |
| 2021/03/01 | 8.420 | 10.650 | 8.060 | 8.230 | 950,008,910 | 8,398,078,764 |
| 2021/02/01 | 8.300 | 9.470 | 7.100 | 8.380 | 776,766,963 | 6,456,875,379 |
| 2021/01/04 | 5.970 | 9.680 | 5.770 | 8.150 | 1,062,939,703 | 7,857,781,754 |
| 2020/12/01 | 5.540 | 6.290 | 5.380 | 6.000 | 235,165,118 | 1,364,545,597 |
| 2020/11/02 | 5.890 | 6.460 | 5.410 | 5.570 | 321,351,420 | 1,874,282,157 |
| 2020/10/09 | 5.560 | 6.460 | 5.390 | 5.850 | 358,504,214 | 2,084,702,004 |
| 2020/09/01 | 6.280 | 6.450 | 4.900 | 5.500 | 329,672,467 | 1,906,331,040 |
| 2020/08/03 | 5.400 | 6.560 | 4.900 | 6.310 | 696,970,846 | 4,037,203,625 |
| 2020/07/01 | 3.090 | 5.570 | 3.080 | 5.280 | 610,159,579 | 2,596,229,008 |
| 2020/06/01 | 3.140 | 3.330 | 3.050 | 3.100 | 130,316,661 | 411,149,065 |
| 2020/05/06 | 3.270 | 3.360 | 2.960 | 3.130 | 69,068,433 | 219,637,616 |
| 2020/04/01 | 3.420 | 3.700 | 3.220 | 3.310 | 117,419,686 | 400,694,678 |
| 2020/03/02 | 3.470 | 4.280 | 3.270 | 3.410 | 311,713,598 | 1,124,506,804 |
| 2020/02/03 | 3.250 | 4.130 | 2.930 | 3.480 | 225,901,309 | 778,794,762 |
| 2020/01/02 | 3.800 | 3.950 | 3.510 | 3.610 | 88,590,111 | 329,333,737 |
| 2019/12/02 | 3.610 | 4.090 | 3.580 | 3.790 | 139,382,165 | 525,122,306 |
| 2019/11/01 | 3.930 | 3.970 | 3.570 | 3.620 | 82,319,720 | 310,551,143 |
| 2019/10/08 | 4.110 | 4.420 | 3.920 | 3.940 | 160,328,452 | 656,945,832 |
| 2019/09/02 | 3.850 | 4.920 | 3.830 | 3.980 | 388,376,607 | 1,609,821,036 |
| 2019/08/01 | 4.060 | 4.360 | 3.490 | 3.860 | 238,299,975 | 939,497,651 |
| 2019/07/01 | 4.350 | 4.600 | 4.040 | 4.070 | 220,856,227 | 941,951,808 |
| 2019/06/03 | 4.570 | 5.150 | 4.230 | 4.280 | 503,195,428 | 2,293,313,163 |
| 2019/05/06 | 4.120 | 6.690 | 4.010 | 4.700 | 1,318,966,954 | 6,436,558,735 |
| 2019/04/01 | 3.900 | 4.220 | 3.350 | 4.100 | 238,475,376 | 928,265,401 |
| 2019/03/01 | 3.560 | 4.660 | 3.510 | 3.880 | 515,217,573 | 2,010,636,578 |
| 2019/02/01 | 2.690 | 4.080 | 2.690 | 3.610 | 484,261,664 | 1,582,324,987 |
| 2019/01/02 | 2.710 | 3.500 | 2.600 | 2.680 | 226,817,161 | 651,532,294 |
| 2018/12/03 | 3.040 | 3.120 | 2.660 | 2.700 | 130,338,014 | 375,373,480 |
| 2018/11/01 | 2.730 | 3.580 | 2.730 | 3.000 | 419,863,917 | 1,263,790,390 |