日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 15.080 | 15.380 | 12.710 | 12.780 | 667,097,086 | 9,331,020,490 |
| 2026/03/02 | 15.700 | 16.190 | 11.340 | 14.400 | 2,507,348,604 | 36,124,625,012 |
| 2026/02/02 | 14.150 | 21.420 | 14.080 | 15.710 | 3,466,521,060 | 56,642,954,120 |
| 2026/01/05 | 8.810 | 15.710 | 8.590 | 14.700 | 3,821,782,749 | 45,679,858,307 |
| 2025/12/01 | 7.230 | 9.390 | 6.750 | 9.200 | 1,617,297,567 | 13,168,845,439 |
| 2025/11/03 | 7.920 | 8.150 | 7.110 | 7.250 | 701,621,808 | 5,337,587,904 |
| 2025/10/09 | 7.390 | 8.860 | 7.250 | 7.890 | 1,579,049,123 | 12,391,587,992 |
| 2025/09/01 | 8.500 | 8.580 | 7.110 | 7.370 | 1,086,645,494 | 8,573,632,947 |
| 2025/08/01 | 7.130 | 9.680 | 6.760 | 8.680 | 3,024,945,702 | 24,388,624,722 |
| 2025/07/01 | 6.140 | 8.280 | 6.100 | 7.110 | 3,792,204,305 | 26,194,651,236 |
| 2025/06/03 | 5.610 | 6.680 | 5.310 | 6.130 | 2,553,038,338 | 15,145,899,940 |
| 2025/05/06 | 4.670 | 6.290 | 4.610 | 5.880 | 2,536,052,121 | 13,599,579,498 |
| 2025/04/01 | 5.490 | 5.880 | 3.840 | 4.580 | 2,753,952,914 | 13,625,182,042 |
| 2025/03/03 | 3.140 | 6.840 | 3.100 | 5.990 | 2,559,043,015 | 12,200,237,574 |
| 2025/02/05 | 3.140 | 3.300 | 3.090 | 3.140 | 261,266,958 | 827,563,089 |
| 2025/01/02 | 3.240 | 3.480 | 3.000 | 3.100 | 402,142,580 | 1,288,866,968 |
| 2024/12/02 | 3.700 | 3.940 | 3.210 | 3.230 | 434,834,228 | 1,530,616,482 |
| 2024/11/01 | 3.480 | 3.820 | 3.370 | 3.690 | 469,095,789 | 1,684,053,882 |
| 2024/10/08 | 3.820 | 3.830 | 3.200 | 3.480 | 372,276,858 | 1,333,681,843 |
| 2024/09/02 | 2.960 | 3.520 | 2.850 | 3.480 | 227,830,190 | 729,626,183 |
| 2024/08/01 | 3.110 | 3.250 | 2.870 | 2.960 | 241,715,036 | 736,626,572 |
| 2024/07/01 | 2.890 | 3.250 | 2.750 | 3.110 | 211,695,897 | 635,087,691 |
| 2024/06/03 | 3.280 | 3.290 | 2.750 | 2.880 | 170,974,058 | 521,470,876 |
| 2024/05/06 | 3.450 | 3.590 | 3.250 | 3.290 | 175,761,821 | 596,711,382 |
| 2024/04/01 | 3.590 | 3.700 | 3.020 | 3.430 | 258,823,220 | 889,057,760 |
| 2024/03/01 | 3.450 | 3.680 | 3.310 | 3.590 | 251,576,867 | 882,405,861 |
| 2024/02/01 | 3.530 | 3.670 | 2.750 | 3.430 | 288,183,994 | 963,975,459 |
| 2024/01/02 | 4.330 | 4.680 | 3.500 | 3.530 | 510,591,700 | 2,047,472,717 |
| 2023/12/01 | 4.360 | 4.400 | 4.130 | 4.310 | 215,298,836 | 925,784,994 |
| 2023/11/01 | 4.250 | 4.450 | 4.190 | 4.340 | 290,862,101 | 1,252,888,500 |
| 2023/10/09 | 4.160 | 4.250 | 3.990 | 4.220 | 192,019,130 | 797,839,485 |
| 2023/09/01 | 4.110 | 4.300 | 4.060 | 4.170 | 147,755,437 | 614,662,617 |
| 2023/08/01 | 4.300 | 4.320 | 3.960 | 4.110 | 185,107,259 | 772,360,038 |
| 2023/07/03 | 4.110 | 4.330 | 4.060 | 4.300 | 165,865,029 | 696,633,121 |
| 2023/06/01 | 4.100 | 4.170 | 3.960 | 4.100 | 115,839,645 | 472,915,350 |
| 2023/05/04 | 4.090 | 4.350 | 4.080 | 4.120 | 155,012,669 | 644,852,703 |
| 2023/04/03 | 4.340 | 4.360 | 3.930 | 4.110 | 173,681,398 | 726,856,650 |
| 2023/03/01 | 4.630 | 4.800 | 4.250 | 4.320 | 426,042,673 | 1,917,192,028 |
| 2023/02/01 | 4.330 | 5.210 | 4.230 | 4.650 | 1,122,061,675 | 5,167,094,013 |
| 2023/01/03 | 4.110 | 4.350 | 4.090 | 4.300 | 239,149,847 | 1,007,418,730 |
| 2022/12/01 | 4.180 | 4.650 | 3.970 | 4.110 | 686,777,086 | 2,903,350,131 |
| 2022/11/01 | 3.910 | 4.400 | 3.900 | 4.150 | 429,908,800 | 1,758,326,992 |
| 2022/10/10 | 4.070 | 4.270 | 3.680 | 3.900 | 334,714,125 | 1,332,162,217 |
| 2022/09/01 | 4.080 | 5.060 | 4.030 | 4.060 | 1,027,336,343 | 4,425,251,297 |
| 2022/08/01 | 4.700 | 4.960 | 4.010 | 4.060 | 827,247,933 | 3,666,776,463 |
| 2022/07/01 | 3.950 | 5.120 | 3.810 | 4.660 | 1,080,368,774 | 4,737,417,073 |
| 2022/06/01 | 3.850 | 4.250 | 3.680 | 3.950 | 397,236,102 | 1,562,130,971 |
| 2022/05/05 | 3.310 | 4.050 | 3.260 | 3.850 | 432,254,076 | 1,563,679,119 |
| 2022/04/01 | 3.900 | 4.170 | 3.090 | 3.340 | 307,899,467 | 1,116,135,567 |
| 2022/03/01 | 4.120 | 4.230 | 3.590 | 3.910 | 293,198,176 | 1,161,797,772 |
| 2022/02/07 | 4.360 | 4.520 | 4.010 | 4.110 | 312,823,090 | 1,329,498,132 |
| 2022/01/04 | 4.710 | 5.800 | 4.140 | 4.280 | 919,600,054 | 4,352,007,255 |
| 2021/12/01 | 4.520 | 5.060 | 4.200 | 4.720 | 1,134,489,764 | 5,247,015,158 |
| 2021/11/01 | 3.930 | 4.780 | 3.870 | 4.520 | 606,237,688 | 2,591,666,116 |
| 2021/10/08 | 4.210 | 4.360 | 3.790 | 3.900 | 168,355,492 | 684,365,074 |
| 2021/09/01 | 4.170 | 4.850 | 4.140 | 4.220 | 695,930,484 | 3,023,817,952 |
| 2021/08/02 | 4.250 | 4.470 | 4.120 | 4.170 | 431,511,330 | 1,835,001,930 |
| 2021/07/01 | 4.550 | 5.150 | 4.200 | 4.270 | 833,106,324 | 3,784,385,476 |
| 2021/06/01 | 4.440 | 5.730 | 4.440 | 4.540 | 1,541,564,040 | 7,380,237,841 |
| 2021/05/06 | 4.010 | 4.650 | 4.000 | 4.480 | 726,214,032 | 3,111,827,127 |
| 2021/04/01 | 4.230 | 4.750 | 3.970 | 4.000 | 727,432,492 | 3,082,495,184 |
| 2021/03/01 | 4.020 | 4.800 | 3.980 | 4.210 | 1,058,366,069 | 4,500,701,708 |
| 2021/02/01 | 4.090 | 4.340 | 3.620 | 4.040 | 718,881,108 | 2,891,699,256 |
| 2021/01/04 | 4.300 | 6.630 | 4.060 | 4.150 | 2,937,723,163 | 14,057,005,334 |
| 2020/12/01 | 3.640 | 4.240 | 3.420 | 4.200 | 1,483,706,057 | 5,749,360,970 |
| 2020/11/02 | 3.070 | 4.630 | 3.030 | 3.700 | 855,951,061 | 3,087,843,452 |
| 2020/10/09 | 3.300 | 3.390 | 3.040 | 3.070 | 118,915,214 | 380,528,684 |
| 2020/09/01 | 3.240 | 3.730 | 3.140 | 3.240 | 458,815,606 | 1,531,297,085 |
| 2020/08/03 | 3.450 | 3.520 | 3.120 | 3.230 | 269,875,777 | 898,686,337 |
| 2020/07/01 | 2.920 | 3.590 | 2.900 | 3.360 | 389,820,067 | 1,244,500,563 |
| 2020/06/01 | 2.880 | 3.040 | 2.880 | 2.920 | 105,353,397 | 308,685,453 |
| 2020/05/06 | 2.980 | 3.070 | 2.850 | 2.880 | 95,976,354 | 282,650,362 |
| 2020/04/01 | 3.070 | 3.380 | 2.910 | 3.000 | 315,102,686 | 973,667,299 |
| 2020/03/02 | 2.880 | 3.830 | 2.880 | 3.110 | 835,192,056 | 2,651,734,777 |
| 2020/02/03 | 2.780 | 3.200 | 2.530 | 2.870 | 199,047,779 | 566,290,931 |
| 2020/01/02 | 3.150 | 3.270 | 3.060 | 3.090 | 100,700,438 | 316,451,126 |
| 2019/12/02 | 3.020 | 3.230 | 3.010 | 3.140 | 93,948,329 | 291,239,819 |
| 2019/11/01 | 3.080 | 3.130 | 2.940 | 3.020 | 64,109,455 | 195,053,016 |
| 2019/10/08 | 3.160 | 3.350 | 3.060 | 3.090 | 80,121,901 | 253,585,816 |
| 2019/09/02 | 3.350 | 3.550 | 3.180 | 3.180 | 167,675,746 | 555,845,097 |
| 2019/08/01 | 3.350 | 3.490 | 3.030 | 3.400 | 137,325,842 | 455,578,480 |
| 2019/07/01 | 3.620 | 3.730 | 3.280 | 3.350 | 125,135,012 | 437,346,866 |
| 2019/06/03 | 3.700 | 3.760 | 3.400 | 3.570 | 121,712,284 | 439,077,064 |
| 2019/05/06 | 3.900 | 3.900 | 3.530 | 3.660 | 165,002,278 | 618,346,036 |
| 2019/04/01 | 4.800 | 4.950 | 3.870 | 3.950 | 434,305,863 | 1,907,688,503 |
| 2019/03/01 | 3.920 | 4.930 | 3.830 | 4.800 | 814,529,629 | 3,559,494,478 |
| 2019/02/01 | 3.220 | 4.040 | 3.220 | 3.920 | 285,936,029 | 1,029,369,704 |
| 2019/01/02 | 3.430 | 3.870 | 3.140 | 3.210 | 356,976,168 | 1,218,181,173 |
| 2018/12/03 | 3.650 | 4.050 | 3.230 | 3.310 | 379,323,052 | 1,350,390,065 |
| 2018/11/01 | 3.120 | 4.380 | 3.100 | 3.540 | 536,474,360 | 1,896,436,862 |