日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.110 | 10.350 | 9.820 | 9.850 | 93,784,722 | 940,895,223 |
| 2026/03/02 | 10.100 | 11.650 | 9.210 | 9.820 | 1,133,170,742 | 11,552,675,714 |
| 2026/02/02 | 9.680 | 11.310 | 9.620 | 10.430 | 712,757,665 | 7,312,893,642 |
| 2026/01/05 | 10.340 | 12.040 | 9.570 | 9.740 | 1,279,129,161 | 13,331,723,680 |
| 2025/12/01 | 10.220 | 14.340 | 10.110 | 10.340 | 2,117,564,342 | 23,827,892,758 |
| 2025/11/03 | 7.320 | 9.880 | 7.280 | 9.290 | 1,742,343,334 | 14,709,733,597 |
| 2025/10/09 | 7.360 | 7.650 | 7.000 | 7.270 | 342,137,207 | 2,504,444,355 |
| 2025/09/01 | 7.880 | 8.150 | 7.030 | 7.290 | 538,612,882 | 4,086,725,242 |
| 2025/08/01 | 8.020 | 9.440 | 7.630 | 7.860 | 1,618,430,365 | 13,331,820,131 |
| 2025/07/01 | 10.410 | 11.660 | 8.000 | 8.030 | 2,865,598,487 | 27,294,825,588 |
| 2025/06/03 | 5.500 | 10.840 | 5.500 | 10.600 | 3,310,191,711 | 26,845,654,776 |
| 2025/05/06 | 5.190 | 5.770 | 5.150 | 5.480 | 498,512,767 | 2,690,722,659 |
| 2025/04/01 | 5.110 | 5.470 | 4.120 | 5.120 | 497,243,770 | 2,463,842,880 |
| 2025/03/03 | 5.610 | 5.920 | 4.990 | 5.090 | 485,900,902 | 2,625,079,623 |
| 2025/02/05 | 5.290 | 6.150 | 5.240 | 5.620 | 720,884,166 | 4,018,929,225 |
| 2025/01/02 | 5.200 | 5.490 | 4.680 | 5.210 | 506,710,732 | 2,607,026,716 |
| 2024/12/02 | 6.200 | 8.200 | 5.230 | 5.240 | 1,876,585,093 | 11,667,667,815 |
| 2024/11/01 | 5.840 | 6.530 | 5.150 | 6.280 | 1,267,757,387 | 7,543,156,452 |
| 2024/10/08 | 5.760 | 5.760 | 4.760 | 5.750 | 619,682,860 | 3,412,903,351 |
| 2024/09/02 | 4.150 | 5.260 | 4.040 | 5.240 | 408,594,672 | 1,909,158,604 |
| 2024/08/01 | 4.110 | 4.230 | 3.760 | 4.140 | 228,187,983 | 926,443,210 |
| 2024/07/01 | 3.970 | 4.350 | 3.720 | 4.120 | 327,693,197 | 1,323,880,515 |
| 2024/06/03 | 4.660 | 4.680 | 3.840 | 3.960 | 284,841,279 | 1,220,544,880 |
| 2024/05/06 | 5.120 | 5.210 | 4.600 | 4.670 | 299,963,303 | 1,469,820,184 |
| 2024/04/01 | 5.770 | 5.880 | 4.480 | 5.080 | 445,778,014 | 2,363,737,919 |
| 2024/03/01 | 5.720 | 6.950 | 5.600 | 5.770 | 1,000,961,227 | 6,015,776,974 |
| 2024/02/01 | 5.400 | 6.100 | 4.100 | 5.700 | 720,113,263 | 3,834,603,125 |
| 2024/01/02 | 7.540 | 7.630 | 5.360 | 5.390 | 555,770,582 | 3,601,393,371 |
| 2023/12/01 | 8.410 | 9.190 | 7.080 | 7.550 | 1,558,740,011 | 12,559,547,638 |
| 2023/11/01 | 7.610 | 8.850 | 7.390 | 8.510 | 1,541,387,343 | 12,469,823,604 |
| 2023/10/09 | 8.540 | 9.290 | 7.070 | 7.670 | 1,775,115,824 | 14,453,880,596 |
| 2023/09/01 | 8.070 | 9.500 | 7.550 | 8.530 | 2,294,401,264 | 19,301,650,633 |
| 2023/08/01 | 6.420 | 9.420 | 6.360 | 8.070 | 2,750,983,932 | 20,818,070,905 |
| 2023/07/03 | 6.730 | 6.770 | 6.270 | 6.470 | 361,718,266 | 2,372,871,824 |
| 2023/06/01 | 6.720 | 7.700 | 6.370 | 6.730 | 919,943,138 | 6,329,208,789 |
| 2023/05/04 | 6.790 | 7.340 | 6.270 | 6.800 | 670,241,848 | 4,557,644,566 |
| 2023/04/03 | 8.000 | 8.400 | 6.460 | 6.830 | 702,874,600 | 5,217,086,718 |
| 2023/03/01 | 8.500 | 9.550 | 7.840 | 8.050 | 1,935,407,548 | 16,421,933,044 |
| 2023/02/01 | 8.150 | 10.670 | 7.940 | 8.630 | 2,472,122,745 | 21,872,105,986 |
| 2023/01/03 | 8.150 | 10.720 | 7.300 | 8.370 | 3,068,651,115 | 26,497,802,378 |
| 2022/12/01 | 4.960 | 7.410 | 4.880 | 7.410 | 1,647,583,895 | 10,157,354,712 |
| 2022/11/01 | 4.510 | 5.430 | 4.450 | 5.020 | 1,009,877,294 | 4,900,429,569 |
| 2022/10/10 | 4.060 | 4.950 | 3.910 | 4.550 | 383,152,198 | 1,673,417,224 |
| 2022/09/01 | 4.800 | 4.910 | 4.020 | 4.050 | 260,176,716 | 1,156,485,502 |
| 2022/08/01 | 4.780 | 5.050 | 4.460 | 4.810 | 440,641,986 | 2,104,065,483 |
| 2022/07/01 | 4.630 | 5.050 | 4.360 | 4.810 | 376,905,844 | 1,776,168,789 |
| 2022/06/01 | 4.670 | 5.260 | 4.570 | 4.650 | 815,445,875 | 3,903,947,126 |
| 2022/05/05 | 4.250 | 4.850 | 4.120 | 4.640 | 516,367,634 | 2,305,581,485 |
| 2022/04/01 | 5.890 | 6.810 | 3.890 | 4.250 | 1,149,920,284 | 5,991,084,679 |
| 2022/03/01 | 5.680 | 6.520 | 5.130 | 5.930 | 1,225,537,437 | 7,126,500,196 |
| 2022/02/07 | 6.200 | 7.100 | 5.560 | 5.760 | 1,872,727,695 | 11,526,638,962 |
| 2022/01/04 | 5.330 | 9.640 | 5.220 | 6.380 | 1,890,624,211 | 12,558,471,321 |
| 2021/12/01 | 4.640 | 5.570 | 4.350 | 5.230 | 895,279,010 | 4,429,392,901 |
| 2021/11/01 | 4.360 | 4.910 | 4.230 | 4.610 | 367,692,713 | 1,664,728,758 |
| 2021/10/08 | 4.710 | 4.990 | 4.200 | 4.400 | 265,637,041 | 1,215,289,462 |
| 2021/09/01 | 4.380 | 5.300 | 4.350 | 4.640 | 641,655,247 | 2,994,925,865 |
| 2021/08/02 | 4.370 | 4.860 | 4.270 | 4.380 | 286,863,291 | 1,282,278,910 |
| 2021/07/01 | 4.890 | 5.120 | 4.150 | 4.360 | 363,123,081 | 1,681,259,865 |
| 2021/06/01 | 6.060 | 6.240 | 4.860 | 4.880 | 921,956,153 | 5,079,978,403 |
| 2021/05/06 | 4.400 | 6.280 | 4.350 | 5.880 | 1,382,801,643 | 7,228,595,588 |
| 2021/04/01 | 4.850 | 5.480 | 4.160 | 4.390 | 978,640,090 | 4,619,181,224 |
| 2021/03/01 | 3.680 | 6.080 | 3.590 | 4.910 | 1,283,949,614 | 5,861,229,987 |
| 2021/02/01 | 3.660 | 3.870 | 3.110 | 3.680 | 272,945,315 | 977,144,227 |
| 2021/01/04 | 4.540 | 4.680 | 3.510 | 3.550 | 430,984,030 | 1,754,105,002 |
| 2020/12/01 | 5.990 | 6.430 | 4.390 | 4.540 | 716,567,326 | 3,824,678,102 |
| 2020/11/02 | 5.370 | 5.910 | 4.810 | 5.800 | 414,037,452 | 2,265,819,956 |
| 2020/10/09 | 7.350 | 7.750 | 5.350 | 5.350 | 350,839,234 | 2,262,913,059 |
| 2020/09/01 | 10.450 | 11.550 | 7.190 | 7.250 | 728,007,024 | 6,632,143,988 |
| 2020/08/03 | 9.930 | 11.380 | 9.320 | 10.440 | 796,570,554 | 8,178,788,163 |
| 2020/07/01 | 8.170 | 9.950 | 8.080 | 9.940 | 1,005,419,529 | 9,083,965,444 |
| 2020/06/01 | 7.360 | 8.290 | 7.310 | 8.150 | 335,590,533 | 2,610,055,370 |
| 2020/05/06 | 8.370 | 8.920 | 6.930 | 7.300 | 376,644,995 | 2,967,962,560 |
| 2020/04/01 | 8.060 | 10.090 | 8.020 | 8.450 | 690,200,919 | 5,973,688,953 |
| 2020/03/02 | 9.830 | 10.690 | 8.080 | 8.100 | 651,751,785 | 5,979,822,627 |
| 2020/02/03 | 8.870 | 11.660 | 8.000 | 9.760 | 1,527,800,221 | 14,624,867,615 |
| 2020/01/02 | 8.720 | 13.370 | 8.640 | 9.850 | 1,532,695,985 | 15,549,200,767 |
| 2019/12/02 | 8.390 | 9.630 | 8.060 | 8.610 | 1,208,458,072 | 10,480,352,629 |
| 2019/11/01 | 9.470 | 12.510 | 8.230 | 8.380 | 1,847,277,267 | 17,821,607,433 |
| 2019/10/08 | 7.560 | 11.490 | 7.270 | 9.680 | 1,056,333,705 | 9,507,003,345 |
| 2019/09/02 | 7.280 | 9.100 | 7.230 | 7.560 | 791,577,474 | 6,168,367,466 |
| 2019/08/01 | 7.810 | 7.850 | 6.490 | 7.300 | 468,674,674 | 3,450,617,287 |
| 2019/07/01 | 9.000 | 9.090 | 7.500 | 7.880 | 542,214,933 | 4,536,983,451 |
| 2019/06/03 | 8.250 | 9.660 | 7.080 | 8.770 | 783,928,363 | 6,616,355,383 |
| 2019/05/06 | 8.460 | 9.790 | 7.910 | 8.200 | 878,073,088 | 7,542,647,825 |
| 2019/04/01 | 9.280 | 12.590 | 8.120 | 8.790 | 1,180,150,454 | 11,441,558,651 |
| 2019/03/01 | 6.330 | 8.750 | 6.120 | 8.440 | 1,169,979,307 | 8,669,546,664 |
| 2019/02/01 | 4.830 | 6.650 | 4.820 | 6.400 | 781,360,189 | 4,434,219,072 |
| 2019/01/02 | 5.270 | 5.770 | 4.640 | 4.860 | 430,921,312 | 2,212,780,937 |
| 2018/12/03 | 6.730 | 7.110 | 4.910 | 5.150 | 688,757,567 | 4,115,326,462 |
| 2018/11/01 | 5.290 | 6.880 | 5.250 | 6.320 | 777,127,649 | 4,612,252,596 |