日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.470 | 8.490 | 7.840 | 7.860 | 38,611,600 | 315,263,714 |
| 2026/03/02 | 9.960 | 10.140 | 7.830 | 8.300 | 455,152,678 | 4,122,545,380 |
| 2026/02/02 | 10.330 | 12.580 | 10.210 | 10.410 | 1,297,614,202 | 14,121,286,553 |
| 2026/01/05 | 8.830 | 12.090 | 8.800 | 10.460 | 1,864,810,614 | 18,732,022,617 |
| 2025/12/01 | 9.000 | 10.670 | 8.420 | 8.830 | 2,579,502,456 | 23,808,807,668 |
| 2025/11/03 | 6.840 | 11.870 | 6.820 | 9.530 | 1,219,611,754 | 10,689,897,023 |
| 2025/10/09 | 7.130 | 7.220 | 6.610 | 6.870 | 315,444,341 | 2,194,704,002 |
| 2025/09/01 | 7.010 | 8.490 | 6.960 | 7.130 | 1,220,166,004 | 9,026,178,014 |
| 2025/08/01 | 6.930 | 7.520 | 6.620 | 6.950 | 612,182,643 | 4,288,339,414 |
| 2025/07/01 | 6.360 | 6.950 | 6.240 | 6.850 | 548,502,717 | 3,620,117,932 |
| 2025/06/03 | 6.750 | 6.930 | 5.960 | 6.350 | 368,512,101 | 2,394,407,376 |
| 2025/05/06 | 6.390 | 7.460 | 6.260 | 6.830 | 758,210,534 | 5,106,547,946 |
| 2025/04/01 | 5.990 | 6.800 | 5.050 | 6.360 | 555,099,488 | 3,358,351,902 |
| 2025/03/03 | 6.030 | 6.370 | 5.870 | 5.980 | 237,332,417 | 1,438,827,778 |
| 2025/02/05 | 6.120 | 7.090 | 5.980 | 6.000 | 470,075,139 | 2,960,298,187 |
| 2025/01/02 | 6.120 | 6.530 | 5.430 | 6.050 | 277,204,249 | 1,672,234,632 |
| 2024/12/02 | 6.960 | 7.730 | 6.140 | 6.180 | 920,966,283 | 6,218,824,825 |
| 2024/11/01 | 5.550 | 7.410 | 5.420 | 7.020 | 933,342,894 | 5,926,727,376 |
| 2024/10/07 | 5.630 | 6.400 | 4.960 | 5.610 | 588,186,399 | 3,323,253,154 |
| 2024/09/02 | 4.710 | 5.850 | 4.220 | 5.840 | 248,079,693 | 1,278,850,817 |
| 2024/08/01 | 5.090 | 5.130 | 4.450 | 4.690 | 153,920,085 | 744,973,211 |
| 2024/07/01 | 5.310 | 5.650 | 4.740 | 5.070 | 252,614,490 | 1,311,700,739 |
| 2024/06/03 | 6.720 | 6.800 | 5.030 | 5.110 | 389,618,176 | 2,304,591,511 |
| 2024/05/06 | 5.680 | 8.060 | 5.520 | 6.790 | 850,478,360 | 5,538,740,319 |
| 2024/04/01 | 4.570 | 6.030 | 4.430 | 5.690 | 377,020,411 | 1,952,965,728 |
| 2024/03/01 | 4.350 | 4.770 | 4.170 | 4.590 | 126,278,668 | 564,465,645 |
| 2024/02/01 | 4.350 | 4.690 | 3.260 | 4.340 | 219,219,908 | 911,954,817 |
| 2024/01/02 | 5.540 | 5.700 | 4.360 | 4.390 | 170,976,816 | 854,456,637 |
| 2023/12/01 | 5.730 | 5.850 | 5.260 | 5.510 | 120,005,127 | 670,528,647 |
| 2023/11/01 | 5.400 | 5.830 | 5.220 | 5.720 | 145,813,292 | 808,170,170 |
| 2023/10/09 | 5.330 | 5.400 | 4.790 | 5.350 | 79,020,602 | 412,289,990 |
| 2023/09/01 | 5.380 | 5.680 | 5.150 | 5.330 | 90,921,686 | 489,613,279 |
| 2023/08/01 | 6.390 | 6.440 | 5.300 | 5.340 | 163,064,358 | 956,780,120 |
| 2023/07/03 | 6.000 | 6.410 | 5.770 | 6.390 | 172,486,507 | 1,059,498,369 |
| 2023/06/01 | 5.950 | 6.420 | 5.800 | 5.990 | 233,011,285 | 1,407,388,161 |
| 2023/05/04 | 6.150 | 6.770 | 5.830 | 5.970 | 347,254,297 | 2,146,031,555 |
| 2023/04/03 | 6.360 | 6.370 | 5.680 | 6.150 | 318,418,340 | 1,955,088,607 |
| 2023/03/01 | 6.050 | 6.540 | 5.570 | 6.360 | 365,555,305 | 2,240,854,019 |
| 2023/02/01 | 6.580 | 6.620 | 5.820 | 6.050 | 270,697,108 | 1,696,594,124 |
| 2023/01/03 | 6.390 | 7.100 | 5.910 | 6.670 | 439,472,644 | 2,864,262,957 |
| 2022/12/01 | 5.880 | 6.890 | 5.620 | 6.440 | 301,029,987 | 1,868,643,644 |
| 2022/11/01 | 5.260 | 6.230 | 5.200 | 5.810 | 256,160,952 | 1,440,905,355 |
| 2022/10/10 | 5.440 | 5.830 | 5.150 | 5.240 | 156,280,601 | 846,259,454 |
| 2022/09/01 | 6.530 | 7.180 | 5.430 | 5.470 | 490,224,866 | 3,016,108,488 |
| 2022/08/01 | 5.340 | 7.020 | 4.900 | 6.530 | 546,397,151 | 3,249,697,055 |
| 2022/07/01 | 4.910 | 5.760 | 4.910 | 5.270 | 223,429,074 | 1,164,624,048 |
| 2022/06/01 | 5.030 | 5.390 | 4.520 | 4.980 | 214,333,248 | 1,067,379,575 |
| 2022/05/05 | 4.480 | 5.210 | 4.400 | 4.900 | 218,525,356 | 1,037,449,127 |
| 2022/04/01 | 4.680 | 6.140 | 4.210 | 4.590 | 368,291,799 | 1,806,471,274 |
| 2022/03/01 | 4.630 | 4.870 | 4.180 | 4.680 | 117,691,770 | 540,205,224 |
| 2022/02/07 | 5.030 | 5.350 | 4.500 | 4.580 | 84,168,612 | 409,480,297 |
| 2022/01/04 | 5.930 | 6.190 | 4.930 | 4.980 | 178,632,943 | 983,820,933 |
| 2021/12/01 | 5.130 | 6.190 | 5.090 | 5.920 | 468,817,731 | 2,617,174,983 |
| 2021/11/01 | 4.040 | 5.360 | 3.900 | 5.360 | 174,728,321 | 815,107,617 |
| 2021/10/08 | 4.130 | 4.260 | 3.850 | 4.000 | 28,668,860 | 116,395,571 |
| 2021/09/01 | 4.110 | 4.380 | 4.010 | 4.150 | 65,392,461 | 272,196,118 |
| 2021/08/02 | 4.030 | 4.470 | 3.970 | 4.130 | 99,986,151 | 414,942,526 |
| 2021/07/01 | 4.210 | 4.260 | 3.900 | 4.020 | 46,610,649 | 190,987,134 |
| 2021/06/01 | 4.450 | 4.630 | 4.140 | 4.190 | 71,155,819 | 309,705,702 |
| 2021/05/06 | 4.090 | 4.550 | 4.060 | 4.460 | 73,114,340 | 313,660,518 |
| 2021/04/01 | 4.140 | 4.990 | 4.030 | 4.070 | 194,711,497 | 838,719,773 |
| 2021/03/01 | 4.200 | 4.390 | 4.050 | 4.140 | 73,197,352 | 307,062,891 |
| 2021/02/01 | 4.180 | 4.330 | 3.930 | 4.190 | 56,277,371 | 233,973,169 |
| 2021/01/04 | 4.320 | 4.490 | 3.970 | 4.150 | 80,363,566 | 340,138,793 |
| 2020/12/01 | 5.050 | 5.260 | 4.210 | 4.300 | 109,471,547 | 515,063,628 |
| 2020/11/02 | 4.930 | 5.260 | 4.880 | 5.080 | 95,220,103 | 479,671,268 |
| 2020/10/09 | 4.940 | 5.190 | 4.860 | 4.880 | 68,911,066 | 342,315,720 |
| 2020/09/01 | 5.490 | 5.540 | 4.840 | 4.890 | 105,532,480 | 547,713,571 |
| 2020/08/03 | 5.410 | 5.580 | 5.050 | 5.440 | 204,019,941 | 1,095,587,083 |
| 2020/07/01 | 5.170 | 6.250 | 5.000 | 5.370 | 463,527,254 | 2,525,064,716 |
| 2020/06/01 | 5.230 | 5.960 | 4.910 | 5.140 | 409,289,344 | 2,173,326,416 |
| 2020/05/06 | 4.460 | 5.470 | 4.400 | 5.300 | 357,535,828 | 1,754,607,075 |
| 2020/04/01 | 4.310 | 5.160 | 4.030 | 4.510 | 323,131,184 | 1,454,898,155 |
| 2020/03/02 | 3.770 | 4.490 | 3.770 | 4.350 | 197,394,299 | 808,329,654 |
| 2020/02/03 | 4.170 | 4.580 | 3.880 | 4.140 | 124,672,311 | 522,688,663 |
| 2020/01/02 | 4.820 | 5.470 | 4.580 | 4.630 | 170,307,499 | 830,249,057 |
| 2019/12/02 | 4.530 | 4.890 | 4.480 | 4.810 | 103,671,407 | 484,923,006 |
| 2019/11/01 | 4.450 | 5.290 | 4.380 | 4.530 | 237,375,496 | 1,106,763,250 |
| 2019/10/08 | 4.820 | 4.870 | 4.390 | 4.440 | 54,580,368 | 252,707,103 |
| 2019/09/02 | 4.890 | 5.210 | 4.740 | 4.830 | 91,467,049 | 449,789,213 |
| 2019/08/01 | 5.400 | 5.500 | 4.710 | 4.900 | 92,897,015 | 476,329,444 |
| 2019/07/01 | 5.790 | 6.000 | 5.150 | 5.420 | 118,260,966 | 661,078,799 |
| 2019/06/03 | 5.650 | 6.290 | 5.120 | 5.880 | 209,062,147 | 1,198,971,413 |
| 2019/05/06 | 5.600 | 6.180 | 5.440 | 5.640 | 146,006,524 | 834,427,284 |
| 2019/04/01 | 6.550 | 7.630 | 5.800 | 5.980 | 438,605,185 | 2,846,547,650 |
| 2019/03/01 | 6.360 | 7.230 | 6.250 | 6.530 | 494,802,574 | 3,261,985,969 |
| 2019/02/01 | 5.240 | 6.590 | 5.210 | 6.320 | 222,242,448 | 1,297,895,896 |
| 2019/01/02 | 5.810 | 6.700 | 5.250 | 5.250 | 248,014,947 | 1,426,705,982 |
| 2018/12/03 | 6.530 | 6.800 | 5.650 | 5.730 | 125,539,941 | 775,522,985 |
| 2018/11/01 | 6.110 | 7.350 | 6.090 | 6.410 | 408,206,108 | 2,649,257,640 |