日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.800 | 7.840 | 7.360 | 7.360 | 57,832,568 | 438,949,191 |
| 2026/03/02 | 8.990 | 9.030 | 7.350 | 7.690 | 671,070,606 | 5,546,398,558 |
| 2026/02/02 | 9.310 | 10.880 | 9.110 | 9.180 | 1,366,523,511 | 13,145,956,175 |
| 2026/01/05 | 8.850 | 10.870 | 8.800 | 9.370 | 1,486,680,157 | 14,082,577,787 |
| 2025/12/01 | 9.400 | 10.080 | 8.460 | 8.850 | 1,490,036,075 | 13,704,606,799 |
| 2025/11/03 | 8.670 | 9.550 | 8.510 | 9.100 | 821,656,576 | 7,359,988,779 |
| 2025/10/09 | 9.070 | 9.180 | 8.300 | 8.670 | 366,928,132 | 3,230,802,202 |
| 2025/09/01 | 9.830 | 9.970 | 8.880 | 9.070 | 1,097,163,256 | 10,354,478,228 |
| 2025/08/01 | 9.620 | 10.170 | 9.180 | 9.810 | 1,255,397,345 | 12,171,077,259 |
| 2025/07/01 | 9.770 | 10.140 | 9.410 | 9.640 | 1,349,894,089 | 13,147,968,426 |
| 2025/06/03 | 9.550 | 11.580 | 9.020 | 9.720 | 2,199,950,568 | 21,928,007,286 |
| 2025/05/06 | 8.890 | 10.360 | 8.660 | 9.660 | 1,960,042,617 | 18,409,700,280 |
| 2025/04/01 | 9.530 | 9.850 | 7.150 | 8.930 | 1,155,563,038 | 10,244,066,331 |
| 2025/03/03 | 8.940 | 11.980 | 8.830 | 9.540 | 2,168,896,987 | 21,303,990,654 |
| 2025/02/05 | 10.000 | 11.160 | 8.910 | 8.940 | 2,172,738,196 | 21,189,629,256 |
| 2025/01/02 | 8.830 | 10.310 | 7.600 | 9.760 | 2,635,039,227 | 24,044,732,946 |
| 2024/12/02 | 9.000 | 12.970 | 8.300 | 8.650 | 4,786,644,117 | 46,574,047,258 |
| 2024/11/01 | 7.060 | 10.450 | 6.520 | 9.260 | 3,096,231,472 | 25,768,386,425 |
| 2024/10/08 | 7.440 | 7.690 | 5.900 | 7.080 | 1,473,553,602 | 10,355,397,938 |
| 2024/09/02 | 5.730 | 6.770 | 5.150 | 6.770 | 655,228,345 | 4,000,169,046 |
| 2024/08/01 | 5.810 | 5.980 | 5.270 | 5.800 | 810,893,459 | 4,634,256,118 |
| 2024/07/01 | 5.980 | 6.370 | 5.340 | 5.820 | 623,741,531 | 3,666,040,848 |
| 2024/06/03 | 6.550 | 6.670 | 5.720 | 5.980 | 499,182,177 | 3,109,904,962 |
| 2024/05/06 | 7.220 | 7.250 | 6.370 | 6.570 | 813,254,549 | 5,572,826,797 |
| 2024/04/01 | 7.350 | 7.670 | 5.930 | 7.090 | 935,766,636 | 6,559,724,118 |
| 2024/03/01 | 7.550 | 8.780 | 7.100 | 7.310 | 2,073,586,353 | 15,935,511,122 |
| 2024/02/01 | 6.250 | 8.100 | 5.030 | 7.580 | 1,541,560,360 | 10,390,116,826 |
| 2024/01/02 | 8.710 | 9.220 | 6.380 | 6.390 | 1,626,026,406 | 12,479,752,666 |
| 2023/12/01 | 7.550 | 11.410 | 7.550 | 8.750 | 3,835,556,654 | 33,810,431,905 |
| 2023/11/01 | 7.210 | 8.670 | 7.210 | 7.550 | 1,651,077,582 | 12,647,254,278 |
| 2023/10/09 | 8.040 | 8.130 | 6.990 | 7.300 | 501,994,840 | 3,822,690,706 |
| 2023/09/01 | 9.200 | 9.200 | 7.660 | 8.070 | 798,353,878 | 6,811,954,464 |
| 2023/08/01 | 10.000 | 10.750 | 8.460 | 8.980 | 1,793,452,689 | 17,122,989,548 |
| 2023/07/03 | 10.090 | 11.950 | 8.840 | 10.100 | 2,695,010,375 | 27,610,381,291 |
| 2023/06/01 | 8.800 | 13.310 | 8.750 | 9.980 | 3,272,577,134 | 33,413,012,538 |
| 2023/05/04 | 9.200 | 12.020 | 7.830 | 8.630 | 2,137,983,727 | 20,139,806,708 |
| 2023/04/03 | 6.290 | 10.470 | 6.290 | 9.290 | 3,119,157,694 | 25,218,389,955 |
| 2023/03/01 | 5.160 | 6.850 | 5.050 | 6.330 | 2,111,212,606 | 12,345,315,713 |
| 2023/02/01 | 5.020 | 5.910 | 5.020 | 5.190 | 1,433,944,010 | 7,578,394,092 |
| 2023/01/03 | 4.690 | 5.170 | 4.630 | 5.050 | 527,738,476 | 2,578,002,455 |
| 2022/12/01 | 4.700 | 5.130 | 4.510 | 4.660 | 625,362,037 | 2,970,469,675 |
| 2022/11/01 | 4.330 | 5.170 | 4.330 | 4.660 | 777,949,717 | 3,596,072,566 |
| 2022/10/10 | 4.340 | 4.710 | 4.190 | 4.330 | 399,441,906 | 1,754,548,572 |
| 2022/09/01 | 5.230 | 6.280 | 4.340 | 4.340 | 1,766,880,774 | 8,918,330,706 |
| 2022/08/01 | 4.670 | 5.900 | 4.350 | 5.340 | 1,560,114,235 | 7,901,978,600 |
| 2022/07/01 | 4.660 | 4.730 | 4.230 | 4.700 | 439,116,256 | 2,011,152,452 |
| 2022/06/01 | 4.630 | 5.080 | 4.200 | 4.690 | 1,163,162,951 | 5,408,707,722 |
| 2022/05/05 | 3.720 | 6.150 | 3.610 | 4.620 | 1,521,890,398 | 6,886,554,050 |
| 2022/04/01 | 4.940 | 5.270 | 3.470 | 3.730 | 337,884,895 | 1,470,644,005 |
| 2022/03/01 | 5.330 | 5.570 | 4.610 | 4.960 | 368,651,562 | 1,886,574,368 |
| 2022/02/07 | 5.750 | 5.930 | 5.180 | 5.300 | 353,112,329 | 1,956,242,302 |
| 2022/01/04 | 6.510 | 7.510 | 5.450 | 5.720 | 1,094,338,760 | 6,891,598,341 |
| 2021/12/01 | 5.250 | 6.790 | 5.120 | 6.330 | 1,079,284,488 | 6,338,098,155 |
| 2021/11/01 | 5.000 | 6.250 | 4.930 | 5.270 | 473,819,843 | 2,540,858,908 |
| 2021/10/08 | 5.380 | 5.540 | 4.810 | 5.050 | 133,138,194 | 691,652,917 |
| 2021/09/01 | 5.370 | 6.040 | 5.220 | 5.280 | 280,322,645 | 1,535,467,287 |
| 2021/08/02 | 5.370 | 5.540 | 5.040 | 5.330 | 233,860,897 | 1,244,139,972 |
| 2021/07/01 | 6.480 | 6.530 | 5.140 | 5.370 | 301,512,855 | 1,772,895,587 |
| 2021/06/01 | 6.850 | 7.240 | 6.270 | 6.480 | 508,456,827 | 3,411,745,309 |
| 2021/05/06 | 6.100 | 7.010 | 5.830 | 6.620 | 383,568,514 | 2,451,002,804 |
| 2021/04/01 | 5.510 | 6.280 | 5.420 | 6.110 | 354,893,788 | 2,069,030,784 |
| 2021/03/01 | 5.650 | 5.910 | 5.240 | 5.440 | 304,889,221 | 1,695,184,068 |
| 2021/02/01 | 5.430 | 5.940 | 4.900 | 5.580 | 253,024,411 | 1,382,145,845 |
| 2021/01/04 | 6.110 | 6.430 | 5.470 | 5.490 | 395,663,695 | 2,324,524,208 |
| 2020/12/01 | 7.800 | 8.300 | 5.770 | 6.090 | 592,685,969 | 4,142,874,923 |
| 2020/11/02 | 6.440 | 8.080 | 6.400 | 7.900 | 566,387,148 | 4,080,819,401 |
| 2020/10/09 | 6.910 | 7.670 | 6.400 | 6.420 | 311,422,084 | 2,133,241,275 |
| 2020/09/01 | 8.780 | 8.800 | 6.660 | 6.790 | 556,467,737 | 4,316,798,469 |
| 2020/08/03 | 9.650 | 10.570 | 8.440 | 8.800 | 526,960,922 | 4,934,989,034 |
| 2020/07/01 | 8.390 | 11.110 | 8.030 | 9.650 | 1,175,726,603 | 10,928,378,774 |
| 2020/06/01 | 6.710 | 9.100 | 6.500 | 8.420 | 986,754,660 | 7,580,742,675 |
| 2020/05/06 | 6.250 | 6.770 | 5.710 | 6.610 | 302,006,730 | 1,913,212,634 |
| 2020/04/01 | 7.230 | 7.670 | 6.000 | 6.370 | 189,906,249 | 1,294,685,852 |
| 2020/03/02 | 7.610 | 8.270 | 6.620 | 7.250 | 292,111,750 | 2,172,581,140 |
| 2020/02/03 | 7.960 | 9.380 | 7.160 | 7.590 | 410,799,276 | 3,295,637,191 |
| 2020/01/02 | 9.930 | 10.850 | 8.490 | 8.840 | 385,925,436 | 3,676,904,591 |
| 2019/12/02 | 8.370 | 10.140 | 8.210 | 9.930 | 496,799,321 | 4,551,923,778 |
| 2019/11/01 | 7.020 | 9.390 | 6.910 | 8.290 | 427,297,117 | 3,376,715,467 |
| 2019/10/08 | 6.080 | 7.680 | 5.950 | 7.090 | 332,083,618 | 2,224,960,240 |
| 2019/09/02 | 6.270 | 6.960 | 5.910 | 6.120 | 216,608,478 | 1,367,882,538 |
| 2019/08/01 | 6.080 | 6.530 | 5.160 | 6.210 | 200,128,642 | 1,199,771,208 |
| 2019/07/01 | 6.610 | 6.760 | 5.890 | 6.140 | 175,751,321 | 1,116,020,888 |
| 2019/06/03 | 6.510 | 6.880 | 6.020 | 6.410 | 182,614,459 | 1,178,776,332 |
| 2019/05/06 | 6.920 | 7.150 | 6.190 | 6.490 | 230,975,460 | 1,544,648,388 |
| 2019/04/01 | 8.330 | 9.060 | 7.040 | 7.270 | 514,411,071 | 4,076,707,737 |
| 2019/03/01 | 6.830 | 10.190 | 6.540 | 8.330 | 1,086,337,699 | 8,660,827,305 |
| 2019/02/01 | 5.070 | 6.990 | 5.070 | 6.820 | 292,745,324 | 1,752,812,627 |
| 2019/01/02 | 5.700 | 6.530 | 4.940 | 5.090 | 310,154,010 | 1,726,007,065 |
| 2018/12/03 | 6.710 | 7.090 | 5.450 | 5.660 | 278,856,179 | 1,736,576,854 |
| 2018/11/01 | 5.530 | 6.740 | 5.510 | 6.640 | 388,804,436 | 2,373,651,081 |