日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.300 | 9.340 | 8.820 | 8.860 | 97,063,285 | 881,334,627 |
| 2026/03/02 | 10.720 | 10.790 | 9.030 | 9.160 | 901,482,379 | 8,947,212,611 |
| 2026/02/02 | 10.530 | 11.000 | 10.460 | 10.890 | 650,119,308 | 6,969,278,981 |
| 2026/01/05 | 10.770 | 12.160 | 10.400 | 10.600 | 2,659,458,434 | 29,207,502,251 |
| 2025/12/01 | 11.210 | 11.610 | 9.850 | 10.900 | 2,310,727,693 | 25,169,601,396 |
| 2025/11/03 | 12.130 | 12.440 | 9.590 | 11.210 | 2,287,101,704 | 25,941,451,077 |
| 2025/10/09 | 11.360 | 13.450 | 10.130 | 12.250 | 3,733,139,201 | 44,041,709,723 |
| 2025/09/01 | 8.250 | 12.280 | 7.580 | 11.520 | 4,971,489,999 | 49,255,037,165 |
| 2025/08/01 | 6.560 | 8.770 | 6.550 | 8.270 | 2,732,194,045 | 20,593,912,614 |
| 2025/07/01 | 6.580 | 6.900 | 6.470 | 6.560 | 885,945,785 | 5,871,605,690 |
| 2025/06/03 | 6.480 | 6.690 | 6.180 | 6.580 | 681,134,162 | 4,415,452,205 |
| 2025/05/06 | 6.970 | 7.190 | 6.480 | 6.520 | 1,041,504,240 | 7,071,813,789 |
| 2025/04/01 | 7.150 | 7.670 | 5.450 | 6.930 | 2,440,369,972 | 16,594,515,809 |
| 2025/03/03 | 6.720 | 7.840 | 6.400 | 7.130 | 3,106,505,485 | 21,815,434,768 |
| 2025/02/05 | 5.780 | 7.070 | 5.700 | 6.550 | 1,469,638,739 | 9,221,983,087 |
| 2025/01/02 | 5.850 | 6.040 | 5.250 | 5.740 | 1,035,531,568 | 5,923,240,568 |
| 2024/12/02 | 5.520 | 6.260 | 5.480 | 5.870 | 1,269,288,813 | 7,339,662,561 |
| 2024/11/01 | 5.720 | 5.880 | 5.260 | 5.510 | 930,489,695 | 5,203,763,619 |
| 2024/10/07 | 5.290 | 6.120 | 5.090 | 5.790 | 961,795,738 | 5,359,606,750 |
| 2024/09/02 | 4.720 | 5.610 | 4.620 | 5.560 | 417,713,822 | 2,141,827,622 |
| 2024/08/01 | 4.710 | 4.800 | 4.370 | 4.710 | 367,627,543 | 1,708,549,006 |
| 2024/07/01 | 4.750 | 4.840 | 4.360 | 4.710 | 350,917,847 | 1,637,031,756 |
| 2024/06/03 | 5.170 | 5.220 | 4.580 | 4.730 | 371,335,195 | 1,828,825,835 |
| 2024/05/06 | 5.400 | 5.500 | 5.120 | 5.220 | 405,154,333 | 2,151,369,508 |
| 2024/04/01 | 5.050 | 5.400 | 4.820 | 5.360 | 510,256,239 | 2,631,646,552 |
| 2024/03/01 | 5.080 | 5.250 | 4.770 | 5.060 | 538,813,545 | 2,715,620,266 |
| 2024/02/01 | 4.230 | 4.930 | 3.710 | 4.910 | 439,738,356 | 1,954,636,992 |
| 2024/01/02 | 4.970 | 5.050 | 4.220 | 4.240 | 352,896,310 | 1,630,380,952 |
| 2023/12/01 | 5.080 | 5.120 | 4.680 | 4.970 | 422,152,291 | 2,094,930,744 |
| 2023/11/01 | 5.090 | 5.320 | 5.020 | 5.090 | 383,150,133 | 1,965,560,182 |
| 2023/10/09 | 5.270 | 5.390 | 4.860 | 5.080 | 278,746,944 | 1,435,546,761 |
| 2023/09/01 | 5.420 | 5.470 | 5.160 | 5.270 | 276,876,312 | 1,475,750,742 |
| 2023/08/01 | 5.690 | 5.760 | 5.140 | 5.430 | 405,437,236 | 2,231,931,984 |
| 2023/07/03 | 5.720 | 5.800 | 5.450 | 5.700 | 454,151,195 | 2,573,901,897 |
| 2023/06/01 | 5.260 | 5.840 | 5.110 | 5.700 | 499,796,275 | 2,737,634,096 |
| 2023/05/04 | 5.280 | 5.470 | 5.240 | 5.280 | 299,382,337 | 1,591,965,576 |
| 2023/04/03 | 5.240 | 5.320 | 4.800 | 5.280 | 349,034,138 | 1,801,016,152 |
| 2023/03/01 | 5.520 | 5.630 | 5.080 | 5.240 | 340,123,285 | 1,825,611,732 |
| 2023/02/01 | 5.660 | 5.790 | 5.430 | 5.530 | 364,440,243 | 2,041,776,461 |
| 2023/01/03 | 5.120 | 5.640 | 5.110 | 5.630 | 217,034,587 | 1,166,560,905 |
| 2022/12/01 | 5.550 | 5.630 | 4.990 | 5.120 | 294,215,913 | 1,565,964,196 |
| 2022/11/01 | 5.440 | 5.750 | 5.360 | 5.480 | 428,377,338 | 2,359,288,189 |
| 2022/10/10 | 5.290 | 5.740 | 5.080 | 5.410 | 308,586,835 | 1,660,197,172 |
| 2022/09/01 | 6.210 | 6.310 | 5.270 | 5.290 | 477,761,444 | 2,756,683,531 |
| 2022/08/01 | 6.500 | 6.990 | 6.060 | 6.200 | 1,565,378,602 | 10,077,124,750 |
| 2022/07/01 | 6.150 | 6.610 | 5.850 | 6.500 | 834,543,618 | 5,238,847,561 |
| 2022/06/01 | 5.550 | 6.470 | 5.540 | 6.140 | 832,785,563 | 4,934,254,460 |
| 2022/05/05 | 5.020 | 5.700 | 4.910 | 5.590 | 445,224,702 | 2,361,917,044 |
| 2022/04/01 | 6.030 | 6.150 | 4.490 | 5.010 | 462,594,965 | 2,507,264,710 |
| 2022/03/01 | 7.120 | 7.220 | 5.730 | 6.070 | 844,207,604 | 5,516,896,692 |
| 2022/02/07 | 6.700 | 7.220 | 6.700 | 7.080 | 514,444,880 | 3,562,530,794 |
| 2022/01/04 | 8.850 | 8.890 | 6.500 | 6.620 | 1,061,291,046 | 8,187,860,419 |
| 2021/12/01 | 8.160 | 9.580 | 7.800 | 8.790 | 2,692,119,825 | 23,105,118,398 |
| 2021/11/01 | 6.820 | 8.900 | 6.820 | 8.240 | 2,606,888,874 | 20,060,009,885 |
| 2021/10/08 | 6.850 | 7.320 | 6.330 | 6.790 | 854,879,231 | 5,832,413,553 |
| 2021/09/01 | 8.450 | 8.650 | 6.560 | 6.770 | 1,731,950,461 | 13,175,813,132 |
| 2021/08/02 | 6.690 | 10.140 | 6.190 | 8.500 | 4,331,247,098 | 34,130,227,132 |
| 2021/07/01 | 4.970 | 7.580 | 4.680 | 6.570 | 2,499,281,322 | 14,870,723,865 |
| 2021/06/01 | 5.240 | 5.840 | 4.940 | 5.250 | 1,418,431,636 | 7,542,510,224 |
| 2021/05/06 | 5.030 | 5.870 | 4.910 | 5.250 | 1,909,066,450 | 10,051,234,859 |
| 2021/04/01 | 4.560 | 5.100 | 4.340 | 5.000 | 1,296,072,973 | 6,156,346,621 |
| 2021/03/01 | 4.460 | 5.210 | 4.420 | 4.560 | 1,822,483,907 | 8,497,331,216 |
| 2021/02/01 | 4.180 | 4.950 | 4.020 | 4.470 | 1,475,773,526 | 6,500,782,382 |
| 2021/01/04 | 4.510 | 4.710 | 3.890 | 4.230 | 1,134,905,504 | 4,919,815,359 |
| 2020/12/01 | 4.490 | 4.660 | 3.960 | 4.500 | 1,773,036,494 | 7,805,793,164 |
| 2020/11/02 | 3.900 | 5.350 | 3.790 | 4.530 | 1,923,580,039 | 8,449,325,321 |
| 2020/10/09 | 3.820 | 4.030 | 3.760 | 3.890 | 371,970,549 | 1,441,385,877 |
| 2020/09/01 | 4.050 | 4.470 | 3.720 | 3.740 | 1,176,753,024 | 4,701,128,330 |
| 2020/08/03 | 3.940 | 4.230 | 3.760 | 4.060 | 785,874,818 | 3,141,534,584 |
| 2020/07/01 | 3.640 | 4.360 | 3.580 | 3.940 | 1,012,296,836 | 3,927,711,723 |
| 2020/06/01 | 3.430 | 3.860 | 3.430 | 3.610 | 527,196,351 | 1,888,680,927 |
| 2020/05/06 | 3.570 | 3.740 | 3.370 | 3.420 | 338,485,527 | 1,193,161,482 |
| 2020/04/01 | 3.340 | 4.050 | 3.230 | 3.620 | 816,689,349 | 2,907,414,082 |
| 2020/03/02 | 3.920 | 4.180 | 3.270 | 3.320 | 653,012,766 | 2,398,189,383 |
| 2020/02/03 | 3.460 | 4.580 | 3.110 | 3.880 | 954,317,627 | 3,585,848,483 |
| 2020/01/02 | 3.890 | 4.300 | 3.800 | 3.840 | 608,555,406 | 2,408,358,019 |
| 2019/12/02 | 3.550 | 4.020 | 3.530 | 3.860 | 417,703,406 | 1,562,210,738 |
| 2019/11/01 | 3.730 | 3.820 | 3.490 | 3.550 | 215,465,633 | 785,910,896 |
| 2019/10/08 | 3.920 | 4.200 | 3.730 | 3.770 | 231,360,723 | 903,463,623 |
| 2019/09/02 | 3.980 | 4.620 | 3.900 | 3.930 | 474,758,735 | 1,950,071,504 |
| 2019/08/01 | 4.040 | 4.120 | 3.500 | 3.970 | 336,813,338 | 1,316,098,118 |
| 2019/07/01 | 4.450 | 4.850 | 4.000 | 4.080 | 503,897,052 | 2,189,432,690 |
| 2019/06/03 | 4.330 | 4.930 | 4.000 | 4.340 | 665,401,404 | 2,927,766,177 |
| 2019/05/06 | 5.300 | 5.330 | 4.230 | 4.420 | 685,676,876 | 3,304,962,542 |
| 2019/04/01 | 5.460 | 7.450 | 5.380 | 5.620 | 1,612,167,798 | 9,636,733,012 |
| 2019/03/01 | 4.480 | 5.800 | 4.400 | 5.490 | 1,282,589,496 | 6,467,457,533 |
| 2019/02/01 | 3.410 | 4.780 | 3.290 | 4.480 | 675,254,356 | 2,694,264,880 |
| 2019/01/02 | 3.310 | 4.680 | 3.240 | 3.260 | 950,053,068 | 3,441,567,238 |
| 2018/12/03 | 3.730 | 3.830 | 3.260 | 3.300 | 150,073,117 | 529,758,103 |
| 2018/11/01 | 3.480 | 3.930 | 3.420 | 3.650 | 280,222,654 | 1,014,406,007 |