日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.080 | 13.100 | 12.450 | 12.530 | 51,211,623 | 654,996,658 |
| 2026/03/02 | 14.970 | 15.150 | 12.070 | 12.860 | 1,083,783,711 | 14,915,573,322 |
| 2026/02/02 | 13.660 | 15.000 | 12.490 | 14.640 | 673,710,158 | 9,396,572,428 |
| 2026/01/05 | 12.210 | 14.750 | 12.050 | 13.850 | 1,121,394,835 | 14,819,232,744 |
| 2025/12/01 | 12.090 | 12.390 | 11.350 | 12.180 | 630,881,576 | 7,572,156,115 |
| 2025/11/03 | 11.170 | 13.660 | 10.710 | 12.040 | 1,403,512,043 | 16,694,775,751 |
| 2025/10/09 | 10.880 | 11.420 | 10.480 | 11.140 | 696,907,344 | 7,652,042,637 |
| 2025/09/01 | 10.960 | 11.470 | 10.130 | 10.810 | 741,870,403 | 8,043,729,844 |
| 2025/08/01 | 10.130 | 11.270 | 10.030 | 10.990 | 613,697,672 | 6,508,263,811 |
| 2025/07/01 | 10.200 | 11.100 | 9.950 | 10.110 | 711,149,953 | 7,353,290,514 |
| 2025/06/03 | 9.710 | 10.770 | 9.680 | 10.250 | 350,432,400 | 3,540,243,321 |
| 2025/05/06 | 9.790 | 11.000 | 9.710 | 9.750 | 472,055,391 | 4,750,057,371 |
| 2025/04/01 | 10.460 | 10.900 | 8.850 | 9.690 | 664,312,772 | 6,626,519,900 |
| 2025/03/03 | 9.040 | 11.480 | 8.790 | 10.400 | 742,187,640 | 7,368,067,796 |
| 2025/02/05 | 8.450 | 9.060 | 8.030 | 8.910 | 448,845,180 | 3,865,679,112 |
| 2025/01/02 | 8.730 | 9.250 | 7.700 | 8.450 | 474,255,005 | 4,046,580,830 |
| 2024/12/02 | 8.920 | 9.310 | 8.040 | 8.730 | 442,359,405 | 3,870,644,793 |
| 2024/11/01 | 8.020 | 9.000 | 7.420 | 8.840 | 711,077,376 | 5,916,163,768 |
| 2024/10/07 | 6.300 | 8.320 | 6.140 | 8.120 | 700,386,238 | 5,056,788,638 |
| 2024/09/02 | 5.940 | 6.790 | 5.680 | 6.780 | 200,001,433 | 1,259,509,024 |
| 2024/08/01 | 5.260 | 5.880 | 5.040 | 5.850 | 191,870,967 | 1,056,729,350 |
| 2024/07/01 | 6.010 | 6.290 | 4.860 | 5.240 | 204,026,126 | 1,142,546,305 |
| 2024/06/03 | 6.080 | 6.300 | 5.880 | 6.010 | 180,897,309 | 1,097,594,422 |
| 2024/05/06 | 5.950 | 6.600 | 5.920 | 6.070 | 421,066,611 | 2,583,243,658 |
| 2024/04/01 | 6.100 | 6.330 | 5.630 | 5.900 | 323,316,386 | 1,936,665,152 |
| 2024/03/01 | 4.870 | 6.300 | 4.810 | 6.060 | 370,121,200 | 2,039,367,812 |
| 2024/02/01 | 4.790 | 5.040 | 3.760 | 4.860 | 206,547,465 | 952,700,182 |
| 2024/01/02 | 5.540 | 5.790 | 4.820 | 4.820 | 214,150,512 | 1,122,684,059 |
| 2023/12/01 | 5.530 | 5.750 | 5.220 | 5.550 | 169,295,551 | 933,241,724 |
| 2023/11/01 | 5.650 | 5.780 | 5.490 | 5.530 | 190,476,904 | 1,069,051,623 |
| 2023/10/09 | 5.440 | 5.700 | 5.240 | 5.600 | 178,067,572 | 978,481,308 |
| 2023/09/01 | 5.640 | 5.890 | 5.330 | 5.460 | 135,124,457 | 753,994,470 |
| 2023/08/01 | 6.250 | 6.280 | 5.620 | 5.640 | 187,878,880 | 1,117,409,638 |
| 2023/07/03 | 6.910 | 7.040 | 6.100 | 6.260 | 305,344,862 | 2,008,405,829 |
| 2023/06/01 | 6.320 | 6.930 | 6.260 | 6.870 | 290,955,040 | 1,918,848,488 |
| 2023/05/04 | 6.400 | 6.680 | 6.170 | 6.350 | 312,447,089 | 1,999,661,369 |
| 2023/04/03 | 6.350 | 6.760 | 6.040 | 6.420 | 267,439,215 | 1,709,605,181 |
| 2023/03/01 | 6.410 | 6.620 | 5.920 | 6.380 | 333,013,130 | 2,108,805,645 |
| 2023/02/01 | 6.330 | 6.460 | 5.970 | 6.390 | 338,073,584 | 2,125,637,659 |
| 2023/01/03 | 6.330 | 6.370 | 5.890 | 6.330 | 382,339,935 | 2,381,977,795 |
| 2022/12/01 | 5.690 | 7.000 | 5.210 | 6.220 | 537,509,417 | 3,241,181,784 |
| 2022/11/01 | 5.200 | 6.020 | 5.180 | 5.660 | 274,903,052 | 1,516,090,331 |
| 2022/10/10 | 5.590 | 5.910 | 5.070 | 5.180 | 135,494,563 | 736,751,686 |
| 2022/09/01 | 6.370 | 6.860 | 5.540 | 5.590 | 321,172,092 | 1,955,938,040 |
| 2022/08/01 | 6.350 | 7.050 | 5.900 | 6.360 | 428,170,899 | 2,746,716,317 |
| 2022/07/01 | 6.450 | 7.130 | 6.080 | 6.390 | 591,727,017 | 3,853,622,198 |
| 2022/06/01 | 5.610 | 6.540 | 5.500 | 6.410 | 510,024,381 | 3,067,796,651 |
| 2022/05/05 | 5.120 | 5.950 | 5.120 | 5.610 | 399,246,080 | 2,175,891,136 |
| 2022/04/01 | 6.230 | 6.610 | 4.400 | 5.120 | 708,345,811 | 3,959,653,083 |
| 2022/03/01 | 6.140 | 6.460 | 5.140 | 6.080 | 456,392,667 | 2,717,818,331 |
| 2022/02/07 | 5.650 | 6.830 | 5.590 | 6.150 | 316,940,892 | 1,919,077,101 |
| 2022/01/04 | 6.700 | 6.770 | 5.430 | 5.570 | 311,015,885 | 1,902,639,676 |
| 2021/12/01 | 7.910 | 8.250 | 6.550 | 6.710 | 609,176,235 | 4,480,491,208 |
| 2021/11/01 | 5.990 | 8.380 | 5.760 | 7.900 | 1,276,435,502 | 8,944,621,780 |
| 2021/10/08 | 6.840 | 6.950 | 5.500 | 5.950 | 613,719,180 | 3,872,568,025 |
| 2021/09/01 | 5.690 | 7.990 | 5.090 | 6.760 | 1,570,739,614 | 10,025,245,586 |
| 2021/08/02 | 4.660 | 5.810 | 4.550 | 5.640 | 1,080,704,708 | 5,581,839,816 |
| 2021/07/01 | 3.790 | 5.680 | 3.750 | 4.730 | 918,271,888 | 4,120,745,097 |
| 2021/06/01 | 3.780 | 4.230 | 3.750 | 3.790 | 173,589,343 | 674,828,570 |
| 2021/05/06 | 3.790 | 3.920 | 3.720 | 3.780 | 91,121,900 | 346,491,024 |
| 2021/04/01 | 3.950 | 4.090 | 3.750 | 3.780 | 146,299,021 | 569,468,939 |
| 2021/03/01 | 4.190 | 4.520 | 3.840 | 3.910 | 299,890,459 | 1,234,049,238 |
| 2021/02/01 | 3.730 | 4.420 | 3.690 | 4.210 | 266,870,466 | 1,070,817,744 |
| 2021/01/04 | 4.570 | 4.620 | 3.610 | 3.730 | 308,082,416 | 1,273,150,584 |
| 2020/12/01 | 4.080 | 4.650 | 3.950 | 4.590 | 576,856,978 | 2,490,580,002 |
| 2020/11/02 | 3.930 | 4.280 | 3.870 | 4.090 | 202,003,268 | 816,598,210 |
| 2020/10/09 | 3.870 | 4.200 | 3.870 | 3.940 | 112,480,867 | 446,549,041 |
| 2020/09/01 | 4.370 | 4.400 | 3.780 | 3.830 | 202,719,860 | 830,137,826 |
| 2020/08/03 | 4.720 | 5.040 | 4.260 | 4.350 | 755,492,056 | 3,469,597,267 |
| 2020/07/01 | 3.830 | 4.770 | 3.770 | 4.700 | 868,128,550 | 3,704,738,587 |
| 2020/06/01 | 3.800 | 4.090 | 3.620 | 3.820 | 310,676,826 | 1,190,668,935 |
| 2020/05/06 | 4.000 | 4.580 | 3.780 | 3.790 | 718,608,652 | 2,901,382,432 |
| 2020/04/01 | 4.020 | 5.270 | 3.740 | 4.040 | 1,027,501,780 | 4,384,863,846 |
| 2020/03/02 | 3.700 | 4.090 | 3.410 | 4.060 | 628,551,681 | 2,397,924,663 |
| 2020/02/03 | 3.340 | 4.350 | 3.010 | 3.660 | 887,736,831 | 3,186,975,223 |
| 2020/01/02 | 3.300 | 4.070 | 3.270 | 3.710 | 562,100,063 | 2,016,533,976 |
| 2019/12/02 | 3.110 | 3.330 | 3.030 | 3.290 | 152,466,939 | 486,369,535 |
| 2019/11/01 | 3.100 | 3.300 | 2.940 | 3.090 | 94,210,133 | 292,757,988 |
| 2019/10/08 | 3.110 | 3.530 | 3.070 | 3.120 | 112,860,423 | 361,999,806 |
| 2019/09/02 | 3.260 | 3.530 | 3.070 | 3.120 | 217,322,141 | 705,210,347 |
| 2019/08/01 | 3.400 | 3.460 | 2.940 | 3.270 | 218,025,831 | 712,399,402 |
| 2019/07/01 | 3.650 | 3.880 | 3.380 | 3.410 | 364,246,035 | 1,304,000,805 |
| 2019/06/03 | 3.750 | 3.930 | 3.280 | 3.570 | 316,682,415 | 1,150,348,872 |
| 2019/05/06 | 3.760 | 4.490 | 3.410 | 3.740 | 465,473,367 | 1,792,072,462 |
| 2019/04/01 | 4.310 | 5.100 | 3.810 | 3.880 | 719,700,965 | 3,076,721,625 |
| 2019/03/01 | 4.100 | 5.270 | 4.040 | 4.300 | 902,441,317 | 3,995,558,931 |
| 2019/02/01 | 3.450 | 4.860 | 3.410 | 4.160 | 1,054,726,715 | 4,187,265,058 |
| 2019/01/02 | 2.930 | 5.340 | 2.830 | 3.450 | 685,186,271 | 2,492,365,060 |
| 2018/12/03 | 3.050 | 3.490 | 2.900 | 2.920 | 185,137,576 | 572,075,109 |
| 2018/11/01 | 2.700 | 3.470 | 2.660 | 2.990 | 250,164,275 | 739,235,432 |