日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.840 | 14.190 | 13.410 | 13.540 | 68,119,305 | 936,299,847 |
| 2026/03/02 | 12.320 | 16.210 | 11.560 | 13.590 | 1,356,268,957 | 18,201,129,402 |
| 2026/02/02 | 9.590 | 12.320 | 9.390 | 12.320 | 322,351,383 | 3,515,241,831 |
| 2026/01/05 | 8.250 | 9.990 | 8.170 | 9.360 | 566,183,868 | 5,063,099,239 |
| 2025/12/01 | 8.380 | 9.700 | 7.930 | 8.140 | 390,714,300 | 3,335,723,336 |
| 2025/11/03 | 7.710 | 9.750 | 7.700 | 8.380 | 695,520,679 | 5,831,940,893 |
| 2025/10/09 | 7.420 | 8.020 | 7.130 | 7.720 | 266,720,853 | 2,019,743,659 |
| 2025/09/01 | 7.000 | 7.340 | 6.700 | 7.310 | 226,771,110 | 1,607,240,242 |
| 2025/08/01 | 6.880 | 7.570 | 6.810 | 6.970 | 302,094,605 | 2,132,032,674 |
| 2025/07/01 | 6.860 | 7.820 | 6.830 | 6.910 | 422,586,689 | 3,002,478,425 |
| 2025/06/03 | 6.490 | 6.970 | 6.420 | 6.860 | 202,530,926 | 1,353,919,240 |
| 2025/05/06 | 6.300 | 6.750 | 6.270 | 6.540 | 134,436,391 | 869,131,267 |
| 2025/04/01 | 6.400 | 6.610 | 5.140 | 6.260 | 179,786,325 | 1,097,146,048 |
| 2025/03/03 | 6.500 | 7.100 | 6.240 | 6.400 | 322,646,688 | 2,116,562,273 |
| 2025/02/05 | 6.150 | 6.830 | 6.030 | 6.520 | 302,703,142 | 1,932,002,803 |
| 2025/01/02 | 7.600 | 8.120 | 5.210 | 6.100 | 508,826,647 | 3,438,396,067 |
| 2024/12/02 | 6.430 | 8.090 | 6.340 | 7.600 | 808,354,761 | 5,751,444,124 |
| 2024/11/01 | 5.970 | 6.680 | 5.690 | 6.440 | 302,427,777 | 1,873,540,078 |
| 2024/10/07 | 5.380 | 6.230 | 5.220 | 5.980 | 283,508,918 | 1,616,709,604 |
| 2024/09/02 | 4.790 | 5.740 | 4.680 | 5.660 | 128,418,084 | 670,021,353 |
| 2024/08/01 | 5.070 | 5.150 | 4.600 | 4.800 | 145,700,378 | 714,660,354 |
| 2024/07/01 | 5.940 | 6.470 | 4.580 | 5.070 | 414,188,894 | 2,284,251,750 |
| 2024/06/03 | 5.210 | 6.030 | 4.430 | 5.880 | 444,853,505 | 2,396,648,258 |
| 2024/05/06 | 5.100 | 5.680 | 5.070 | 5.220 | 174,899,070 | 921,280,851 |
| 2024/04/01 | 5.360 | 5.670 | 4.410 | 5.000 | 158,607,437 | 810,484,003 |
| 2024/03/01 | 4.980 | 6.300 | 4.800 | 5.330 | 328,886,910 | 1,760,367,185 |
| 2024/02/01 | 5.000 | 5.190 | 3.560 | 4.880 | 183,592,702 | 855,083,009 |
| 2024/01/02 | 6.770 | 6.840 | 4.970 | 5.000 | 141,221,182 | 832,498,867 |
| 2023/12/01 | 6.680 | 6.770 | 6.280 | 6.750 | 105,332,912 | 697,303,877 |
| 2023/11/01 | 6.280 | 7.050 | 6.210 | 6.670 | 125,671,741 | 823,464,082 |
| 2023/10/09 | 6.400 | 6.440 | 5.830 | 6.240 | 59,616,366 | 371,260,919 |
| 2023/09/01 | 6.370 | 6.850 | 6.110 | 6.290 | 77,804,556 | 498,338,181 |
| 2023/08/01 | 7.050 | 7.050 | 6.190 | 6.370 | 93,893,386 | 625,799,417 |
| 2023/07/03 | 7.280 | 7.560 | 6.830 | 7.030 | 156,758,370 | 1,124,741,304 |
| 2023/06/01 | 7.080 | 7.310 | 6.870 | 7.260 | 152,645,955 | 1,088,365,659 |
| 2023/05/04 | 7.650 | 7.790 | 6.900 | 7.080 | 302,544,241 | 2,225,212,892 |
| 2023/04/03 | 7.750 | 7.800 | 6.700 | 7.500 | 199,526,322 | 1,483,977,019 |
| 2023/03/01 | 9.350 | 9.380 | 7.670 | 7.740 | 631,358,232 | 5,388,642,510 |
| 2023/02/01 | 7.420 | 9.860 | 7.210 | 9.540 | 784,632,837 | 6,675,263,860 |
| 2023/01/03 | 6.620 | 7.410 | 6.580 | 7.380 | 125,282,758 | 876,666,099 |
| 2022/12/01 | 7.530 | 7.750 | 6.290 | 6.660 | 196,460,650 | 1,386,521,037 |
| 2022/11/01 | 7.200 | 8.050 | 7.200 | 7.480 | 384,210,784 | 2,874,857,191 |
| 2022/10/10 | 7.180 | 8.190 | 7.010 | 7.200 | 315,246,664 | 2,331,249,080 |
| 2022/09/01 | 9.400 | 10.210 | 7.150 | 7.150 | 649,887,972 | 5,509,425,282 |
| 2022/08/01 | 8.220 | 12.300 | 7.420 | 9.800 | 1,581,016,452 | 14,916,890,224 |
| 2022/07/01 | 7.180 | 8.780 | 7.020 | 8.130 | 615,450,979 | 4,786,669,989 |
| 2022/06/01 | 7.000 | 8.360 | 6.450 | 7.310 | 536,906,031 | 3,908,675,905 |
| 2022/05/05 | 5.180 | 7.490 | 5.110 | 7.320 | 273,462,231 | 1,715,975,499 |
| 2022/04/01 | 7.170 | 7.190 | 5.030 | 5.230 | 183,306,212 | 1,128,249,734 |
| 2022/03/01 | 7.570 | 8.080 | 6.700 | 7.220 | 353,651,754 | 2,614,370,591 |
| 2022/02/07 | 7.880 | 8.030 | 7.310 | 7.530 | 159,034,293 | 1,222,576,127 |
| 2022/01/04 | 8.630 | 8.850 | 7.430 | 7.700 | 296,964,276 | 2,421,001,260 |
| 2021/12/01 | 8.830 | 10.280 | 8.130 | 8.630 | 961,520,237 | 8,622,432,725 |
| 2021/11/01 | 7.750 | 10.180 | 7.020 | 9.090 | 845,292,959 | 7,193,443,081 |
| 2021/10/08 | 9.290 | 9.450 | 7.150 | 7.870 | 458,159,603 | 3,866,867,049 |
| 2021/09/01 | 7.980 | 10.610 | 7.520 | 9.420 | 1,328,462,584 | 11,800,068,902 |
| 2021/08/02 | 5.980 | 7.360 | 5.680 | 7.250 | 425,610,646 | 2,795,197,917 |
| 2021/07/01 | 5.260 | 5.900 | 5.110 | 5.790 | 190,588,241 | 1,051,094,149 |
| 2021/06/01 | 5.070 | 5.390 | 5.000 | 5.300 | 80,766,707 | 419,179,209 |
| 2021/05/06 | 4.990 | 5.160 | 4.950 | 5.070 | 33,091,566 | 166,864,221 |
| 2021/04/01 | 5.380 | 5.380 | 4.940 | 4.990 | 46,563,324 | 240,848,793 |
| 2021/03/01 | 5.180 | 5.710 | 5.180 | 5.380 | 95,791,450 | 513,681,650 |
| 2021/02/01 | 5.100 | 5.410 | 4.910 | 5.210 | 37,125,852 | 191,476,581 |
| 2021/01/04 | 6.240 | 6.420 | 5.080 | 5.100 | 183,829,933 | 1,049,668,917 |
| 2020/12/01 | 5.490 | 6.800 | 5.400 | 6.250 | 363,107,267 | 2,173,196,992 |
| 2020/11/02 | 5.110 | 5.730 | 5.060 | 5.520 | 80,887,273 | 433,151,346 |
| 2020/10/09 | 5.120 | 5.440 | 5.080 | 5.130 | 39,599,515 | 205,620,481 |
| 2020/09/01 | 5.500 | 5.770 | 4.980 | 5.050 | 90,048,898 | 479,510,381 |
| 2020/08/03 | 5.650 | 5.890 | 5.390 | 5.500 | 181,753,618 | 1,019,183,412 |
| 2020/07/01 | 5.240 | 5.890 | 5.170 | 5.610 | 224,951,104 | 1,232,169,672 |
| 2020/06/01 | 5.080 | 5.800 | 4.750 | 5.240 | 126,839,046 | 661,782,722 |
| 2020/05/06 | 5.000 | 5.355 | 4.800 | 5.040 | 65,765,330 | 332,032,709 |
| 2020/04/01 | 5.109 | 5.409 | 4.646 | 5.000 | 124,674,777 | 628,485,550 |
| 2020/03/02 | 5.400 | 6.709 | 5.091 | 5.100 | 441,232,447 | 2,459,870,892 |
| 2020/02/03 | 4.764 | 5.927 | 4.291 | 5.336 | 223,577,054 | 1,135,659,645 |
| 2020/01/02 | 5.136 | 6.291 | 5.091 | 5.291 | 180,041,263 | 981,629,976 |
| 2019/12/02 | 4.809 | 5.146 | 4.636 | 5.091 | 38,623,013 | 190,044,535 |
| 2019/11/01 | 5.018 | 5.100 | 4.791 | 4.836 | 21,628,397 | 106,763,174 |
| 2019/10/08 | 5.073 | 5.273 | 4.991 | 5.027 | 22,557,791 | 114,841,713 |
| 2019/09/02 | 5.027 | 5.818 | 5.000 | 5.091 | 71,668,362 | 375,112,206 |
| 2019/08/01 | 5.264 | 5.473 | 4.836 | 5.064 | 43,072,675 | 222,222,698 |
| 2019/07/01 | 5.800 | 5.982 | 5.246 | 5.264 | 50,934,687 | 283,859,010 |
| 2019/06/03 | 5.700 | 6.173 | 5.436 | 5.700 | 66,584,332 | 383,009,723 |
| 2019/05/06 | 6.009 | 6.009 | 5.482 | 5.682 | 59,089,797 | 342,454,918 |
| 2019/04/01 | 6.736 | 7.082 | 6.009 | 6.091 | 162,923,104 | 1,055,660,252 |
| 2019/03/01 | 6.346 | 7.591 | 6.327 | 6.682 | 255,818,917 | 1,723,324,134 |
| 2019/02/01 | 5.591 | 6.518 | 5.582 | 6.336 | 116,846,087 | 701,865,233 |
| 2019/01/02 | 5.627 | 6.200 | 5.455 | 5.555 | 124,442,037 | 710,470,699 |
| 2018/12/03 | 5.736 | 6.055 | 5.118 | 5.527 | 87,117,203 | 488,640,391 |
| 2018/11/01 | 5.391 | 6.518 | 5.373 | 5.655 | 151,148,646 | 866,724,123 |