日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.670 | 8.820 | 8.360 | 8.370 | 56,588,620 | 484,115,644 |
| 2026/03/02 | 10.100 | 10.560 | 8.540 | 8.560 | 504,847,669 | 4,765,761,995 |
| 2026/02/02 | 10.580 | 11.000 | 10.100 | 10.300 | 412,262,170 | 4,326,691,474 |
| 2026/01/05 | 11.900 | 11.930 | 10.250 | 10.610 | 818,916,370 | 9,149,343,143 |
| 2025/12/01 | 12.600 | 13.880 | 10.360 | 12.170 | 1,882,487,182 | 23,065,174,197 |
| 2025/11/03 | 13.600 | 16.240 | 12.000 | 12.660 | 1,807,558,113 | 24,627,979,289 |
| 2025/10/09 | 10.020 | 15.190 | 9.890 | 13.510 | 2,153,379,337 | 26,168,942,392 |
| 2025/09/01 | 8.330 | 10.360 | 7.800 | 10.200 | 1,179,929,749 | 10,822,905,622 |
| 2025/08/01 | 8.080 | 8.660 | 7.580 | 8.360 | 938,324,503 | 7,666,111,189 |
| 2025/07/01 | 6.530 | 8.970 | 6.410 | 8.130 | 1,659,656,448 | 12,464,019,924 |
| 2025/06/03 | 5.880 | 6.590 | 5.840 | 6.540 | 447,564,951 | 2,780,497,258 |
| 2025/05/06 | 5.950 | 6.240 | 5.840 | 5.910 | 264,844,151 | 1,585,092,243 |
| 2025/04/01 | 6.080 | 6.810 | 5.400 | 5.910 | 604,906,870 | 3,659,686,563 |
| 2025/03/03 | 6.480 | 7.400 | 5.980 | 6.030 | 664,634,109 | 4,301,844,270 |
| 2025/02/05 | 6.290 | 6.760 | 6.080 | 6.500 | 391,756,731 | 2,510,181,253 |
| 2025/01/02 | 6.550 | 6.550 | 5.710 | 6.290 | 357,522,076 | 2,243,451,026 |
| 2024/12/02 | 6.410 | 7.410 | 6.350 | 6.550 | 1,069,607,944 | 7,144,981,065 |
| 2024/11/01 | 5.890 | 6.610 | 5.650 | 6.230 | 634,663,412 | 3,868,273,496 |
| 2024/10/07 | 5.510 | 6.350 | 5.180 | 5.900 | 569,078,595 | 3,263,665,742 |
| 2024/09/02 | 4.830 | 5.820 | 4.640 | 5.780 | 273,375,400 | 1,440,004,919 |
| 2024/08/01 | 5.290 | 5.320 | 4.700 | 4.840 | 205,230,682 | 1,033,849,560 |
| 2024/07/01 | 5.200 | 5.350 | 4.850 | 5.330 | 264,171,448 | 1,369,068,529 |
| 2024/06/03 | 6.250 | 6.390 | 5.140 | 5.160 | 248,631,330 | 1,425,900,677 |
| 2024/05/06 | 6.490 | 6.670 | 6.200 | 6.240 | 235,889,206 | 1,509,690,918 |
| 2024/04/01 | 6.450 | 6.630 | 5.950 | 6.440 | 289,726,126 | 1,844,831,107 |
| 2024/03/01 | 6.410 | 6.920 | 6.310 | 6.440 | 348,022,148 | 2,269,104,404 |
| 2024/02/01 | 5.400 | 6.470 | 5.060 | 6.430 | 408,921,497 | 2,388,101,542 |
| 2024/01/02 | 5.830 | 6.500 | 5.150 | 5.440 | 394,448,700 | 2,260,191,051 |
| 2023/12/01 | 5.900 | 6.100 | 5.660 | 5.830 | 232,781,304 | 1,367,008,207 |
| 2023/11/01 | 5.650 | 5.990 | 5.480 | 5.900 | 241,172,139 | 1,387,945,659 |
| 2023/10/09 | 5.800 | 5.840 | 5.300 | 5.660 | 154,722,915 | 874,184,469 |
| 2023/09/01 | 5.890 | 6.050 | 5.730 | 5.800 | 151,854,928 | 891,008,790 |
| 2023/08/01 | 6.410 | 6.490 | 5.780 | 5.880 | 205,253,486 | 1,260,256,404 |
| 2023/07/03 | 6.050 | 6.550 | 6.050 | 6.410 | 187,065,417 | 1,171,964,837 |
| 2023/06/01 | 6.290 | 6.420 | 5.750 | 6.040 | 229,743,913 | 1,407,181,467 |
| 2023/05/04 | 6.830 | 6.840 | 6.000 | 6.280 | 285,308,027 | 1,850,935,825 |
| 2023/04/03 | 6.490 | 7.720 | 6.330 | 6.830 | 1,076,916,469 | 7,368,800,939 |
| 2023/03/01 | 6.050 | 6.150 | 5.530 | 6.150 | 275,183,994 | 1,642,848,444 |
| 2023/02/01 | 5.670 | 6.240 | 5.610 | 6.050 | 245,658,605 | 1,447,543,329 |
| 2023/01/03 | 5.450 | 5.890 | 5.230 | 5.680 | 240,097,549 | 1,335,542,616 |
| 2022/12/01 | 5.120 | 5.650 | 5.060 | 5.500 | 301,466,255 | 1,607,568,804 |
| 2022/11/01 | 4.690 | 5.120 | 4.680 | 5.070 | 130,088,862 | 636,134,535 |
| 2022/10/10 | 4.950 | 5.150 | 4.420 | 4.680 | 91,321,057 | 438,341,073 |
| 2022/09/01 | 5.450 | 5.580 | 4.910 | 4.930 | 191,808,537 | 1,000,761,041 |
| 2022/08/01 | 5.180 | 5.930 | 4.920 | 5.450 | 303,677,890 | 1,630,750,269 |
| 2022/07/01 | 5.690 | 5.700 | 5.100 | 5.190 | 161,085,404 | 873,082,889 |
| 2022/06/01 | 5.460 | 5.800 | 5.150 | 5.690 | 271,566,674 | 1,500,405,873 |
| 2022/05/05 | 4.960 | 5.720 | 4.820 | 5.460 | 275,978,488 | 1,446,127,277 |
| 2022/04/01 | 5.340 | 7.220 | 4.610 | 4.950 | 605,009,246 | 3,345,701,130 |
| 2022/03/01 | 5.930 | 6.090 | 4.850 | 5.340 | 185,902,532 | 1,032,223,808 |
| 2022/02/07 | 5.790 | 6.090 | 5.720 | 5.920 | 124,099,499 | 729,705,054 |
| 2022/01/04 | 6.030 | 6.140 | 5.540 | 5.700 | 141,709,971 | 829,357,605 |
| 2021/12/01 | 5.870 | 6.410 | 5.710 | 6.000 | 241,438,819 | 1,448,029,316 |
| 2021/11/01 | 5.750 | 6.170 | 5.400 | 5.900 | 252,910,446 | 1,468,145,139 |
| 2021/10/08 | 7.100 | 7.100 | 5.570 | 5.650 | 230,503,680 | 1,464,850,886 |
| 2021/09/01 | 6.250 | 8.270 | 6.250 | 6.950 | 701,468,456 | 4,861,176,400 |
| 2021/08/02 | 5.700 | 6.250 | 5.500 | 6.240 | 232,329,085 | 1,375,969,005 |
| 2021/07/01 | 5.870 | 6.180 | 5.310 | 5.720 | 205,690,263 | 1,186,832,817 |
| 2021/06/01 | 5.880 | 6.290 | 5.740 | 5.870 | 226,252,365 | 1,345,070,309 |
| 2021/05/06 | 6.570 | 6.840 | 5.730 | 5.890 | 242,538,903 | 1,517,687,185 |
| 2021/04/01 | 6.627 | 7.400 | 6.210 | 6.570 | 318,563,018 | 2,134,929,705 |
| 2021/03/01 | 5.433 | 6.720 | 5.407 | 6.640 | 249,311,882 | 1,508,336,886 |
| 2021/02/01 | 5.220 | 5.687 | 5.053 | 5.407 | 82,431,080 | 440,326,221 |
| 2021/01/04 | 6.080 | 6.320 | 5.200 | 5.227 | 130,779,683 | 746,326,955 |
| 2020/12/01 | 6.313 | 6.647 | 5.867 | 6.073 | 147,896,886 | 920,658,115 |
| 2020/11/02 | 5.967 | 6.900 | 5.807 | 6.333 | 209,349,389 | 1,308,800,042 |
| 2020/10/09 | 6.687 | 6.973 | 5.940 | 5.967 | 109,893,245 | 702,410,148 |
| 2020/09/01 | 7.687 | 7.953 | 6.593 | 6.633 | 190,761,075 | 1,376,627,297 |
| 2020/08/03 | 7.413 | 8.587 | 7.273 | 7.680 | 448,088,398 | 3,467,420,045 |
| 2020/07/01 | 7.333 | 8.907 | 7.067 | 7.413 | 643,876,551 | 4,944,971,911 |
| 2020/06/01 | 9.153 | 10.293 | 7.033 | 7.333 | 697,716,871 | 5,897,800,710 |
| 2020/05/06 | 7.293 | 9.253 | 7.267 | 9.160 | 492,182,430 | 4,057,182,816 |
| 2020/04/01 | 7.645 | 8.160 | 6.573 | 7.393 | 447,809,887 | 3,332,937,036 |
| 2020/03/02 | 5.947 | 8.378 | 5.898 | 7.725 | 672,204,954 | 4,696,696,013 |
| 2020/02/03 | 5.782 | 6.702 | 5.205 | 5.885 | 388,228,922 | 2,288,027,151 |
| 2020/01/02 | 5.591 | 6.929 | 5.342 | 6.422 | 284,719,191 | 1,728,530,208 |
| 2019/12/02 | 4.156 | 5.689 | 4.067 | 5.689 | 323,146,804 | 1,583,500,126 |
| 2019/11/01 | 3.649 | 4.396 | 3.649 | 4.138 | 247,443,851 | 979,382,762 |
| 2019/10/08 | 3.556 | 3.978 | 3.489 | 3.667 | 82,382,278 | 302,548,915 |
| 2019/09/02 | 3.600 | 3.991 | 3.489 | 3.551 | 112,003,895 | 409,682,246 |
| 2019/08/01 | 3.876 | 3.898 | 3.302 | 3.600 | 121,442,195 | 445,571,413 |
| 2019/07/01 | 4.005 | 4.280 | 3.849 | 3.880 | 126,096,166 | 504,826,000 |
| 2019/06/03 | 4.040 | 4.156 | 3.796 | 3.973 | 97,729,326 | 390,062,172 |
| 2019/05/06 | 4.314 | 4.581 | 3.911 | 3.929 | 104,961,410 | 439,132,299 |
| 2019/04/01 | 4.658 | 5.002 | 4.359 | 4.436 | 175,215,259 | 808,399,401 |
| 2019/03/01 | 4.590 | 5.357 | 4.471 | 4.673 | 289,951,849 | 1,383,867,687 |
| 2019/02/01 | 3.941 | 4.682 | 3.911 | 4.542 | 129,019,089 | 550,782,490 |
| 2019/01/02 | 4.036 | 4.276 | 3.861 | 3.902 | 106,643,799 | 428,574,767 |
| 2018/12/03 | 4.142 | 4.453 | 3.867 | 3.985 | 132,456,174 | 544,626,673 |
| 2018/11/01 | 3.941 | 4.326 | 3.805 | 4.030 | 136,772,591 | 550,578,065 |