日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.930 | 10.050 | 8.890 | 8.980 | 185,843,582 | 1,758,544,894 |
| 2026/03/02 | 12.610 | 13.350 | 9.320 | 9.810 | 3,031,322,111 | 34,170,578,496 |
| 2026/02/02 | 12.770 | 14.990 | 11.370 | 12.810 | 2,993,363,103 | 38,868,819,892 |
| 2026/01/05 | 7.550 | 12.770 | 7.520 | 12.770 | 2,592,562,965 | 26,320,995,502 |
| 2025/12/01 | 7.960 | 8.160 | 7.220 | 7.560 | 382,911,088 | 2,957,988,154 |
| 2025/11/03 | 8.440 | 9.300 | 7.700 | 8.000 | 767,353,392 | 6,415,074,357 |
| 2025/10/09 | 8.580 | 8.970 | 8.310 | 8.420 | 417,457,395 | 3,577,609,875 |
| 2025/09/01 | 9.930 | 10.970 | 8.300 | 8.560 | 1,818,742,484 | 17,168,929,048 |
| 2025/08/01 | 8.930 | 10.500 | 8.820 | 9.940 | 1,765,653,338 | 16,857,575,244 |
| 2025/07/01 | 9.220 | 11.100 | 8.920 | 8.930 | 2,159,794,255 | 20,609,836,678 |
| 2025/06/03 | 9.660 | 10.550 | 8.680 | 9.190 | 1,724,948,622 | 16,421,510,881 |
| 2025/05/06 | 12.400 | 13.680 | 9.700 | 9.750 | 4,577,517,284 | 52,103,590,485 |
| 2025/04/01 | 5.480 | 13.300 | 5.480 | 12.440 | 5,880,639,205 | 53,954,864,705 |
| 2025/03/03 | 4.740 | 7.350 | 4.610 | 6.090 | 2,105,989,262 | 11,998,873,820 |
| 2025/02/05 | 4.500 | 4.990 | 4.390 | 4.690 | 614,737,193 | 2,853,917,418 |
| 2025/01/02 | 4.280 | 4.940 | 3.860 | 4.470 | 823,285,195 | 3,612,163,793 |
| 2024/12/02 | 4.780 | 5.380 | 4.270 | 4.280 | 1,179,480,551 | 5,517,020,277 |
| 2024/11/01 | 3.900 | 5.940 | 3.790 | 4.760 | 1,723,027,538 | 7,921,619,105 |
| 2024/10/07 | 3.660 | 4.210 | 3.540 | 3.910 | 568,094,498 | 2,175,801,927 |
| 2024/09/02 | 3.330 | 3.870 | 3.130 | 3.830 | 251,985,514 | 892,028,719 |
| 2024/08/01 | 3.500 | 3.640 | 3.220 | 3.350 | 253,232,678 | 867,955,003 |
| 2024/07/01 | 3.300 | 3.870 | 3.290 | 3.510 | 641,013,262 | 2,238,738,817 |
| 2024/06/03 | 3.730 | 3.750 | 3.190 | 3.300 | 353,896,483 | 1,235,983,466 |
| 2024/05/06 | 3.630 | 4.010 | 3.560 | 3.750 | 601,466,372 | 2,247,980,565 |
| 2024/04/01 | 3.550 | 3.790 | 3.030 | 3.570 | 691,241,916 | 2,408,978,077 |
| 2024/03/01 | 3.230 | 3.880 | 3.110 | 3.540 | 799,037,698 | 2,748,689,681 |
| 2024/02/01 | 3.410 | 3.460 | 2.450 | 3.210 | 461,046,591 | 1,444,228,446 |
| 2024/01/02 | 4.270 | 4.460 | 3.410 | 3.410 | 363,242,160 | 1,412,103,897 |
| 2023/12/01 | 4.320 | 4.410 | 4.080 | 4.230 | 217,920,421 | 928,340,993 |
| 2023/11/01 | 4.260 | 4.620 | 4.160 | 4.330 | 398,706,697 | 1,731,383,831 |
| 2023/10/09 | 4.090 | 4.280 | 3.790 | 4.250 | 376,016,059 | 1,542,605,882 |
| 2023/09/01 | 4.140 | 4.900 | 4.030 | 4.080 | 1,090,963,198 | 4,677,504,711 |
| 2023/08/01 | 4.310 | 4.360 | 3.990 | 4.150 | 252,076,018 | 1,059,349,465 |
| 2023/07/03 | 3.970 | 4.330 | 3.970 | 4.320 | 223,341,337 | 926,308,195 |
| 2023/06/01 | 3.960 | 4.110 | 3.780 | 3.960 | 134,454,915 | 531,433,051 |
| 2023/05/04 | 4.030 | 4.490 | 3.880 | 3.960 | 333,823,284 | 1,365,337,231 |
| 2023/04/03 | 3.980 | 4.250 | 3.680 | 4.050 | 344,116,883 | 1,373,026,363 |
| 2023/03/01 | 4.400 | 4.580 | 3.910 | 3.970 | 290,976,672 | 1,226,466,672 |
| 2023/02/01 | 4.340 | 4.530 | 4.280 | 4.380 | 256,042,408 | 1,122,105,853 |
| 2023/01/03 | 4.050 | 4.340 | 4.030 | 4.330 | 164,016,492 | 686,819,060 |
| 2022/12/01 | 4.470 | 4.650 | 4.010 | 4.050 | 341,467,135 | 1,466,601,344 |
| 2022/11/01 | 4.360 | 4.730 | 4.290 | 4.440 | 620,783,292 | 2,765,589,565 |
| 2022/10/10 | 5.080 | 5.970 | 4.180 | 4.380 | 1,577,323,639 | 7,732,829,140 |
| 2022/09/01 | 5.030 | 6.600 | 4.460 | 5.240 | 2,672,403,764 | 14,250,593,071 |
| 2022/08/01 | 4.400 | 5.350 | 4.220 | 5.000 | 598,002,674 | 2,836,027,681 |
| 2022/07/01 | 4.750 | 5.150 | 4.110 | 4.410 | 432,489,616 | 1,991,614,681 |
| 2022/06/01 | 4.180 | 4.770 | 4.100 | 4.680 | 350,260,485 | 1,552,529,599 |
| 2022/05/05 | 3.730 | 4.400 | 3.670 | 4.170 | 277,070,343 | 1,106,203,344 |
| 2022/04/01 | 4.800 | 4.960 | 3.420 | 3.720 | 321,353,682 | 1,357,719,306 |
| 2022/03/01 | 5.060 | 5.430 | 4.230 | 4.830 | 673,191,208 | 3,290,222,029 |
| 2022/02/07 | 5.240 | 5.580 | 4.880 | 5.050 | 364,979,353 | 1,893,330,393 |
| 2022/01/04 | 6.350 | 6.420 | 4.990 | 5.210 | 273,780,792 | 1,572,186,198 |
| 2021/12/01 | 6.400 | 7.150 | 6.210 | 6.290 | 817,068,065 | 5,321,155,773 |
| 2021/11/01 | 7.600 | 7.940 | 6.080 | 6.230 | 1,191,106,852 | 8,293,081,457 |
| 2021/10/08 | 7.380 | 8.120 | 6.040 | 7.750 | 1,407,377,728 | 10,305,523,413 |
| 2021/09/01 | 4.970 | 10.270 | 4.810 | 7.260 | 1,293,428,419 | 8,830,882,530 |
| 2021/08/02 | 4.610 | 5.150 | 4.540 | 4.970 | 198,268,942 | 955,160,628 |
| 2021/07/01 | 4.660 | 5.020 | 4.500 | 4.610 | 163,649,409 | 768,743,098 |
| 2021/06/01 | 4.850 | 4.940 | 4.550 | 4.650 | 100,154,290 | 475,482,491 |
| 2021/05/06 | 4.840 | 5.070 | 4.720 | 4.830 | 82,664,951 | 402,164,986 |
| 2021/04/01 | 5.390 | 6.020 | 4.810 | 4.830 | 227,211,277 | 1,195,699,345 |
| 2021/03/01 | 5.470 | 5.940 | 5.180 | 5.390 | 228,785,587 | 1,257,176,800 |
| 2021/02/01 | 5.160 | 6.180 | 4.520 | 5.710 | 194,855,910 | 1,050,760,494 |
| 2021/01/04 | 5.640 | 6.360 | 5.100 | 5.240 | 229,271,525 | 1,280,481,467 |
| 2020/12/01 | 5.870 | 5.970 | 5.340 | 5.650 | 245,021,019 | 1,398,457,465 |
| 2020/11/02 | 5.280 | 7.180 | 5.150 | 5.930 | 451,730,733 | 2,658,435,363 |
| 2020/10/09 | 6.260 | 6.650 | 5.250 | 5.290 | 272,657,031 | 1,598,451,844 |
| 2020/09/01 | 6.220 | 6.700 | 5.570 | 6.030 | 508,325,531 | 3,116,035,505 |
| 2020/08/03 | 5.920 | 7.980 | 5.620 | 6.220 | 1,012,570,779 | 6,515,892,962 |
| 2020/07/01 | 4.410 | 5.740 | 4.360 | 5.690 | 369,335,030 | 1,865,141,901 |
| 2020/06/01 | 4.340 | 4.560 | 4.250 | 4.400 | 108,206,249 | 474,754,917 |
| 2020/05/06 | 4.650 | 4.890 | 4.260 | 4.320 | 187,361,668 | 848,748,356 |
| 2020/04/01 | 4.690 | 6.650 | 4.360 | 4.720 | 629,436,423 | 3,213,272,939 |
| 2020/03/02 | 4.790 | 5.640 | 4.230 | 4.720 | 273,490,393 | 1,325,060,954 |
| 2020/02/03 | 3.960 | 4.900 | 3.820 | 4.570 | 165,126,599 | 712,108,458 |
| 2020/01/02 | 4.320 | 4.990 | 4.310 | 4.400 | 130,108,018 | 586,136,621 |
| 2019/12/02 | 4.060 | 4.360 | 3.920 | 4.300 | 70,781,780 | 294,452,204 |
| 2019/11/01 | 4.430 | 4.570 | 3.990 | 4.060 | 52,741,321 | 224,809,880 |
| 2019/10/08 | 4.570 | 4.800 | 4.410 | 4.430 | 45,078,303 | 205,218,974 |
| 2019/09/02 | 4.740 | 5.040 | 4.520 | 4.570 | 47,018,907 | 221,811,693 |
| 2019/08/01 | 4.930 | 4.950 | 4.540 | 4.720 | 39,146,465 | 187,315,835 |
| 2019/07/01 | 4.940 | 5.100 | 4.800 | 4.930 | 77,718,547 | 384,123,918 |
| 2019/06/03 | 4.770 | 5.140 | 4.580 | 4.880 | 49,742,739 | 240,879,213 |
| 2019/05/06 | 4.600 | 5.390 | 4.600 | 4.800 | 81,561,318 | 395,368,489 |
| 2019/04/01 | 4.930 | 5.990 | 4.720 | 4.820 | 161,805,011 | 827,632,631 |
| 2019/03/01 | 4.530 | 5.070 | 4.460 | 4.930 | 121,208,972 | 575,439,594 |
| 2019/02/01 | 3.640 | 4.690 | 3.630 | 4.520 | 114,698,089 | 472,556,126 |
| 2019/01/02 | 3.470 | 4.030 | 3.330 | 3.620 | 63,217,051 | 228,371,596 |
| 2018/12/03 | 3.840 | 3.980 | 3.390 | 3.450 | 52,012,466 | 190,625,687 |
| 2018/11/01 | 3.610 | 4.140 | 3.560 | 3.760 | 105,811,590 | 398,645,165 |