日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.970 | 11.030 | 10.270 | 10.280 | 53,718,182 | 571,427,161 |
| 2026/03/02 | 12.940 | 13.640 | 10.700 | 10.750 | 839,626,388 | 10,081,813,853 |
| 2026/02/02 | 12.150 | 13.270 | 12.000 | 13.180 | 339,261,767 | 4,291,661,352 |
| 2026/01/05 | 12.750 | 15.270 | 11.810 | 12.120 | 1,622,915,563 | 21,077,615,874 |
| 2025/12/01 | 12.350 | 13.410 | 11.380 | 12.620 | 1,986,447,320 | 24,711,404,660 |
| 2025/11/03 | 9.820 | 15.660 | 9.820 | 12.400 | 3,052,120,265 | 36,396,534,160 |
| 2025/10/09 | 8.710 | 9.840 | 8.390 | 8.930 | 1,144,676,720 | 10,264,888,486 |
| 2025/09/01 | 8.710 | 8.720 | 8.030 | 8.350 | 486,194,543 | 4,109,559,374 |
| 2025/08/01 | 8.390 | 9.210 | 8.380 | 8.670 | 644,917,652 | 5,586,599,160 |
| 2025/07/01 | 8.580 | 9.450 | 8.400 | 8.410 | 955,283,739 | 8,320,521,366 |
| 2025/06/03 | 9.450 | 10.040 | 7.930 | 8.420 | 1,046,688,933 | 9,378,332,839 |
| 2025/05/06 | 8.420 | 10.600 | 8.390 | 9.670 | 2,379,239,827 | 22,055,553,196 |
| 2025/04/01 | 7.400 | 10.220 | 6.830 | 8.370 | 2,874,097,995 | 23,581,974,048 |
| 2025/03/03 | 6.170 | 8.820 | 6.170 | 7.490 | 1,778,595,825 | 12,739,192,596 |
| 2025/02/05 | 6.130 | 6.780 | 5.960 | 6.080 | 517,148,689 | 3,225,714,947 |
| 2025/01/02 | 5.590 | 6.470 | 5.270 | 6.070 | 717,828,588 | 4,199,297,239 |
| 2024/12/02 | 5.990 | 6.300 | 5.490 | 5.560 | 619,774,420 | 3,616,383,740 |
| 2024/11/01 | 5.680 | 6.940 | 5.420 | 5.930 | 977,884,431 | 5,859,972,452 |
| 2024/10/07 | 4.900 | 5.750 | 4.670 | 5.690 | 452,258,114 | 2,375,485,743 |
| 2024/09/02 | 4.330 | 5.140 | 4.050 | 5.090 | 125,825,362 | 585,402,496 |
| 2024/08/01 | 4.760 | 4.920 | 4.120 | 4.340 | 246,452,506 | 1,117,662,114 |
| 2024/07/01 | 4.880 | 4.980 | 4.350 | 4.760 | 152,423,702 | 722,869,406 |
| 2024/06/03 | 5.920 | 6.030 | 4.660 | 4.890 | 280,476,489 | 1,507,561,128 |
| 2024/05/06 | 5.660 | 6.260 | 5.550 | 5.970 | 316,354,125 | 1,853,835,172 |
| 2024/04/01 | 5.230 | 5.870 | 4.900 | 5.600 | 396,264,203 | 2,139,826,696 |
| 2024/03/01 | 4.920 | 5.470 | 4.830 | 5.230 | 415,977,853 | 2,126,686,773 |
| 2024/02/01 | 4.500 | 5.040 | 3.550 | 4.860 | 340,947,703 | 1,530,002,817 |
| 2024/01/02 | 5.330 | 6.440 | 4.500 | 4.510 | 966,303,429 | 5,019,946,313 |
| 2023/12/01 | 5.330 | 5.460 | 4.870 | 5.290 | 304,786,567 | 1,596,319,644 |
| 2023/11/01 | 5.060 | 5.590 | 5.000 | 5.330 | 249,254,163 | 1,307,338,084 |
| 2023/10/09 | 5.290 | 5.370 | 4.760 | 5.030 | 114,100,397 | 583,338,279 |
| 2023/09/01 | 5.330 | 5.480 | 5.070 | 5.290 | 127,997,474 | 677,426,631 |
| 2023/08/01 | 6.080 | 6.200 | 5.220 | 5.330 | 256,709,436 | 1,465,169,105 |
| 2023/07/03 | 6.070 | 6.260 | 5.680 | 6.060 | 314,404,547 | 1,891,929,361 |
| 2023/06/01 | 5.950 | 6.260 | 5.420 | 6.060 | 347,588,710 | 2,058,594,134 |
| 2023/05/04 | 5.430 | 6.040 | 5.150 | 5.940 | 252,053,620 | 1,421,582,416 |
| 2023/04/03 | 5.670 | 5.740 | 5.220 | 5.440 | 235,837,656 | 1,301,234,266 |
| 2023/03/01 | 5.310 | 5.910 | 4.990 | 5.680 | 345,545,700 | 1,890,998,843 |
| 2023/02/01 | 5.060 | 5.510 | 5.020 | 5.310 | 230,122,791 | 1,202,391,582 |
| 2023/01/03 | 4.570 | 5.050 | 4.530 | 5.040 | 122,009,787 | 585,341,953 |
| 2022/12/01 | 5.150 | 5.480 | 4.290 | 4.570 | 256,906,149 | 1,251,775,211 |
| 2022/11/01 | 5.010 | 5.470 | 4.990 | 5.150 | 206,351,718 | 1,063,743,106 |
| 2022/10/10 | 4.880 | 5.370 | 4.750 | 5.000 | 188,082,737 | 940,413,685 |
| 2022/09/01 | 5.820 | 6.490 | 4.870 | 4.880 | 524,086,137 | 2,890,335,045 |
| 2022/08/01 | 5.940 | 6.720 | 5.550 | 5.820 | 808,406,997 | 4,856,505,034 |
| 2022/07/01 | 5.620 | 6.240 | 5.550 | 5.940 | 624,536,918 | 3,645,734,258 |
| 2022/06/01 | 5.210 | 6.480 | 4.910 | 5.650 | 1,032,955,827 | 5,745,816,787 |
| 2022/05/05 | 4.500 | 5.240 | 4.020 | 5.240 | 175,945,522 | 835,741,229 |
| 2022/04/01 | 5.480 | 5.780 | 3.860 | 4.300 | 284,752,318 | 1,382,472,503 |
| 2022/03/01 | 5.910 | 6.300 | 5.290 | 5.530 | 367,651,905 | 2,116,755,843 |
| 2022/02/07 | 5.920 | 6.220 | 5.800 | 5.920 | 165,660,771 | 988,166,499 |
| 2022/01/04 | 7.000 | 7.200 | 5.670 | 5.860 | 294,317,859 | 1,893,199,628 |
| 2021/12/01 | 6.640 | 7.400 | 6.020 | 7.000 | 798,924,721 | 5,404,725,737 |
| 2021/11/01 | 5.990 | 7.190 | 5.520 | 6.650 | 1,149,377,517 | 7,284,180,013 |
| 2021/10/08 | 6.260 | 6.440 | 4.850 | 5.990 | 725,335,181 | 4,268,597,540 |
| 2021/09/01 | 4.980 | 6.700 | 4.870 | 6.230 | 1,086,039,045 | 6,184,992,361 |
| 2021/08/02 | 4.000 | 5.380 | 3.980 | 4.920 | 516,938,038 | 2,362,406,833 |
| 2021/07/01 | 4.380 | 4.480 | 3.910 | 4.000 | 188,337,675 | 789,605,702 |
| 2021/06/01 | 4.720 | 5.140 | 4.320 | 4.390 | 344,565,343 | 1,599,644,604 |
| 2021/05/06 | 4.610 | 5.300 | 4.430 | 4.750 | 440,065,609 | 2,100,213,118 |
| 2021/04/01 | 4.800 | 4.860 | 4.260 | 4.650 | 192,522,414 | 893,785,306 |
| 2021/03/01 | 4.490 | 5.000 | 4.410 | 4.840 | 234,690,498 | 1,099,524,983 |
| 2021/02/01 | 4.090 | 4.530 | 3.990 | 4.460 | 98,162,719 | 418,909,403 |
| 2021/01/04 | 4.020 | 4.450 | 3.830 | 4.110 | 152,841,171 | 627,030,904 |
| 2020/12/01 | 4.420 | 4.450 | 3.700 | 4.000 | 155,345,814 | 643,520,034 |
| 2020/11/02 | 4.370 | 4.570 | 3.990 | 4.420 | 176,068,560 | 763,697,379 |
| 2020/10/09 | 4.300 | 4.540 | 4.190 | 4.370 | 135,836,452 | 590,888,566 |
| 2020/09/01 | 4.360 | 5.180 | 4.130 | 4.250 | 415,569,840 | 1,861,752,883 |
| 2020/08/03 | 3.650 | 4.470 | 3.550 | 4.430 | 407,975,046 | 1,642,099,560 |
| 2020/07/01 | 2.940 | 3.950 | 2.890 | 3.640 | 411,263,502 | 1,379,789,049 |
| 2020/06/01 | 2.710 | 2.930 | 2.690 | 2.910 | 205,400,298 | 577,174,837 |
| 2020/05/06 | 2.660 | 2.970 | 2.530 | 2.690 | 399,380,255 | 1,083,318,941 |
| 2020/04/01 | 3.330 | 3.860 | 2.800 | 2.800 | 601,787,313 | 1,924,214,933 |
| 2020/03/02 | 5.020 | 6.310 | 3.400 | 3.430 | 1,853,275,239 | 8,413,869,585 |
| 2020/02/03 | 2.710 | 6.400 | 2.440 | 4.950 | 975,196,228 | 4,022,684,440 |
| 2020/01/02 | 3.200 | 3.360 | 2.980 | 3.010 | 150,267,216 | 471,463,390 |
| 2019/12/02 | 3.100 | 3.350 | 3.060 | 3.190 | 178,195,284 | 565,770,026 |
| 2019/11/01 | 3.410 | 3.470 | 3.070 | 3.120 | 100,600,300 | 328,711,480 |
| 2019/10/08 | 4.200 | 4.390 | 3.390 | 3.410 | 135,496,532 | 521,322,906 |
| 2019/09/02 | 3.890 | 4.540 | 3.880 | 4.200 | 227,386,054 | 938,535,937 |
| 2019/08/01 | 4.110 | 4.150 | 3.600 | 3.880 | 119,122,222 | 468,745,943 |
| 2019/07/01 | 4.520 | 4.650 | 3.960 | 4.110 | 113,378,477 | 488,661,235 |
| 2019/06/03 | 4.680 | 5.010 | 4.280 | 4.450 | 156,636,889 | 721,312,873 |
| 2019/05/06 | 5.100 | 5.740 | 4.620 | 4.700 | 470,681,991 | 2,372,237,234 |
| 2019/04/01 | 4.700 | 5.850 | 4.630 | 5.270 | 470,072,900 | 2,403,247,701 |
| 2019/03/01 | 4.130 | 5.340 | 4.050 | 4.570 | 431,078,825 | 1,949,553,986 |
| 2019/02/01 | 3.380 | 4.470 | 3.350 | 4.120 | 165,560,774 | 634,097,764 |
| 2019/01/02 | 3.910 | 4.570 | 3.270 | 3.370 | 178,807,867 | 675,893,737 |
| 2018/12/03 | 4.500 | 4.580 | 3.850 | 3.910 | 82,579,217 | 347,658,503 |
| 2018/11/01 | 4.070 | 4.780 | 4.070 | 4.410 | 140,560,528 | 608,978,487 |