日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.220 | 8.220 | 7.080 | 7.810 | 380,109,879 | 2,882,183,157 |
| 2026/03/02 | 6.760 | 7.780 | 5.800 | 7.430 | 549,432,637 | 3,814,436,082 |
| 2026/02/02 | 7.180 | 7.270 | 6.840 | 6.880 | 187,959,182 | 1,323,702,539 |
| 2026/01/05 | 7.310 | 8.040 | 7.010 | 7.110 | 748,843,914 | 5,517,107,536 |
| 2025/12/01 | 7.640 | 8.250 | 6.890 | 7.310 | 847,044,791 | 6,371,894,440 |
| 2025/11/03 | 8.400 | 9.410 | 7.330 | 7.720 | 2,401,507,289 | 19,728,382,379 |
| 2025/10/09 | 6.240 | 8.310 | 6.240 | 7.930 | 1,650,618,427 | 11,851,440,305 |
| 2025/09/01 | 6.500 | 7.200 | 5.580 | 5.670 | 1,208,322,645 | 7,536,912,498 |
| 2025/08/01 | 6.440 | 8.140 | 6.100 | 6.410 | 3,414,330,097 | 23,123,550,581 |
| 2025/07/01 | 3.800 | 7.490 | 3.780 | 6.730 | 3,212,306,269 | 17,507,069,166 |
| 2025/06/03 | 3.450 | 4.020 | 3.450 | 3.800 | 908,053,032 | 3,341,635,157 |
| 2025/05/06 | 3.150 | 3.590 | 3.120 | 3.510 | 507,339,684 | 1,695,782,893 |
| 2025/04/01 | 3.430 | 3.720 | 2.620 | 3.130 | 956,744,677 | 3,085,501,583 |
| 2025/03/03 | 3.370 | 3.540 | 3.190 | 3.330 | 463,902,925 | 1,557,554,070 |
| 2025/02/05 | 3.320 | 3.580 | 3.300 | 3.370 | 533,881,396 | 1,811,192,635 |
| 2025/01/02 | 3.040 | 3.520 | 2.860 | 3.280 | 863,422,583 | 2,741,366,701 |
| 2024/12/02 | 3.570 | 4.380 | 3.020 | 3.050 | 1,389,233,095 | 4,869,261,997 |
| 2024/11/01 | 3.260 | 3.910 | 3.140 | 3.550 | 762,605,696 | 2,642,428,736 |
| 2024/10/08 | 3.600 | 3.610 | 2.960 | 3.280 | 550,089,558 | 1,849,676,138 |
| 2024/09/02 | 3.070 | 3.310 | 2.570 | 3.280 | 695,128,923 | 2,125,356,682 |
| 2024/08/01 | 2.470 | 3.370 | 2.460 | 3.040 | 1,149,011,813 | 3,257,448,489 |
| 2024/07/01 | 2.490 | 2.620 | 2.210 | 2.470 | 173,916,279 | 425,660,092 |
| 2024/06/03 | 3.050 | 3.050 | 2.410 | 2.490 | 149,996,411 | 412,490,130 |
| 2024/05/06 | 3.280 | 3.460 | 3.020 | 3.050 | 141,763,672 | 453,998,159 |
| 2024/04/01 | 3.560 | 3.630 | 2.890 | 3.280 | 190,018,166 | 634,660,674 |
| 2024/03/01 | 3.440 | 4.000 | 3.300 | 3.540 | 385,666,893 | 1,376,830,808 |
| 2024/02/01 | 3.420 | 3.700 | 2.630 | 3.440 | 234,894,037 | 774,563,087 |
| 2024/01/02 | 4.290 | 4.380 | 3.400 | 3.410 | 209,763,473 | 811,784,640 |
| 2023/12/01 | 4.820 | 5.070 | 4.110 | 4.290 | 382,067,785 | 1,747,004,946 |
| 2023/11/01 | 4.880 | 5.280 | 4.630 | 4.850 | 1,042,966,796 | 5,120,966,968 |
| 2023/10/09 | 4.550 | 5.040 | 4.270 | 4.930 | 527,934,677 | 2,479,973,145 |
| 2023/09/01 | 4.530 | 4.660 | 4.310 | 4.580 | 248,236,788 | 1,122,030,281 |
| 2023/08/01 | 4.480 | 5.200 | 4.140 | 4.550 | 686,810,011 | 3,154,174,975 |
| 2023/07/03 | 4.100 | 4.470 | 4.080 | 4.460 | 145,063,885 | 620,510,768 |
| 2023/06/01 | 4.250 | 4.320 | 3.890 | 4.080 | 103,339,727 | 427,309,771 |
| 2023/05/04 | 4.340 | 4.490 | 4.200 | 4.250 | 124,061,050 | 535,943,736 |
| 2023/04/03 | 4.600 | 4.630 | 4.080 | 4.350 | 123,737,695 | 546,301,923 |
| 2023/03/01 | 5.060 | 5.060 | 4.520 | 4.610 | 160,905,966 | 774,359,961 |
| 2023/02/01 | 5.040 | 5.120 | 4.910 | 5.020 | 226,466,728 | 1,137,429,141 |
| 2023/01/03 | 4.970 | 5.110 | 4.850 | 5.040 | 171,765,454 | 857,539,029 |
| 2022/12/01 | 5.480 | 6.050 | 4.830 | 4.920 | 775,807,821 | 4,127,297,607 |
| 2022/11/01 | 5.230 | 6.560 | 5.060 | 5.440 | 1,307,036,592 | 7,283,461,408 |
| 2022/10/10 | 4.660 | 5.500 | 4.420 | 5.230 | 464,854,995 | 2,302,194,362 |
| 2022/09/01 | 5.200 | 5.550 | 4.520 | 4.650 | 289,274,666 | 1,440,587,836 |
| 2022/08/01 | 5.900 | 6.120 | 5.020 | 5.170 | 728,506,475 | 4,045,032,202 |
| 2022/07/01 | 5.340 | 6.630 | 5.010 | 5.980 | 976,910,976 | 5,607,469,002 |
| 2022/06/01 | 5.130 | 5.620 | 5.020 | 5.340 | 602,424,159 | 3,179,293,499 |
| 2022/05/05 | 4.760 | 5.730 | 4.760 | 5.170 | 761,952,261 | 3,889,766,292 |
| 2022/04/01 | 6.540 | 6.830 | 4.410 | 5.070 | 928,856,882 | 5,306,094,938 |
| 2022/03/01 | 5.660 | 8.660 | 5.010 | 6.740 | 2,191,538,140 | 14,283,349,827 |
| 2022/02/07 | 5.100 | 6.060 | 4.980 | 5.590 | 1,110,857,457 | 6,034,733,135 |
| 2022/01/04 | 4.450 | 10.200 | 4.440 | 5.320 | 1,771,699,630 | 10,811,796,992 |
| 2021/12/01 | 4.220 | 4.650 | 4.040 | 4.480 | 244,689,365 | 1,063,787,014 |
| 2021/11/01 | 4.310 | 4.540 | 4.150 | 4.210 | 157,221,483 | 676,445,430 |
| 2021/10/08 | 4.420 | 4.800 | 4.010 | 4.270 | 179,179,518 | 783,910,391 |
| 2021/09/01 | 4.000 | 4.800 | 3.950 | 4.360 | 196,258,670 | 839,496,460 |
| 2021/08/02 | 4.610 | 4.700 | 3.920 | 3.990 | 183,997,622 | 792,109,762 |
| 2021/07/01 | 5.250 | 5.380 | 4.140 | 4.500 | 331,676,340 | 1,597,850,767 |
| 2021/06/01 | 4.300 | 5.390 | 4.160 | 5.260 | 414,340,913 | 1,979,513,711 |
| 2021/05/06 | 4.090 | 4.380 | 3.810 | 4.280 | 312,466,311 | 1,293,610,527 |
| 2021/04/01 | 4.150 | 4.700 | 3.690 | 4.080 | 620,171,275 | 2,576,811,647 |
| 2021/03/01 | 3.730 | 4.830 | 3.370 | 4.130 | 495,377,144 | 1,988,939,233 |
| 2021/02/01 | 3.510 | 3.850 | 3.110 | 3.590 | 359,070,680 | 1,262,133,440 |
| 2021/01/04 | 3.700 | 5.800 | 3.020 | 3.560 | 532,380,229 | 2,140,168,520 |
| 2020/12/01 | 4.420 | 4.670 | 3.550 | 3.750 | 174,504,176 | 715,030,861 |
| 2020/11/02 | 4.600 | 4.790 | 4.370 | 4.440 | 108,505,305 | 493,699,137 |
| 2020/10/09 | 5.250 | 5.360 | 4.640 | 4.660 | 115,695,957 | 575,876,625 |
| 2020/09/01 | 5.820 | 6.260 | 5.000 | 5.220 | 323,301,478 | 1,802,405,739 |
| 2020/08/03 | 5.600 | 6.590 | 5.050 | 5.790 | 637,677,400 | 3,671,427,630 |
| 2020/07/01 | 4.750 | 6.000 | 4.670 | 5.790 | 467,340,691 | 2,478,074,014 |
| 2020/06/01 | 4.740 | 5.150 | 4.510 | 4.760 | 180,335,501 | 863,807,049 |
| 2020/05/06 | 5.510 | 5.510 | 4.570 | 4.730 | 232,149,575 | 1,179,319,841 |
| 2020/04/01 | 4.900 | 6.830 | 4.680 | 5.550 | 724,735,440 | 3,978,797,565 |
| 2020/03/02 | 6.430 | 6.910 | 4.900 | 4.910 | 351,116,909 | 2,032,089,110 |
| 2020/02/03 | 7.350 | 10.250 | 6.220 | 6.510 | 855,201,830 | 6,484,567,875 |
| 2020/01/02 | 6.340 | 7.570 | 6.150 | 6.910 | 410,305,492 | 2,766,484,779 |
| 2019/12/02 | 6.280 | 7.480 | 6.070 | 6.430 | 530,010,385 | 3,479,518,177 |
| 2019/11/01 | 6.830 | 7.790 | 6.200 | 6.280 | 302,491,990 | 2,049,383,232 |
| 2019/10/08 | 8.560 | 9.230 | 6.550 | 6.830 | 295,881,886 | 2,305,659,596 |
| 2019/09/02 | 9.820 | 11.000 | 8.520 | 8.560 | 474,138,245 | 4,492,459,871 |
| 2019/08/01 | 13.280 | 14.720 | 9.000 | 9.820 | 580,903,947 | 6,799,480,699 |
| 2019/07/01 | 16.020 | 16.270 | 11.460 | 13.380 | 335,864,378 | 4,796,982,978 |
| 2019/06/03 | 15.230 | 16.780 | 13.820 | 15.800 | 139,492,271 | 2,149,227,165 |
| 2019/05/06 | 17.000 | 19.390 | 14.990 | 15.210 | 263,257,694 | 4,382,582,460 |
| 2019/04/01 | 17.020 | 22.150 | 16.000 | 18.200 | 378,269,467 | 6,938,407,698 |
| 2019/03/01 | 11.800 | 16.900 | 11.480 | 16.690 | 487,791,522 | 6,935,175,964 |
| 2019/02/01 | 8.650 | 12.930 | 8.600 | 11.640 | 312,748,083 | 3,269,781,207 |
| 2019/01/02 | 16.400 | 18.090 | 8.390 | 8.670 | 339,778,251 | 4,378,892,209 |
| 2018/12/03 | 15.740 | 17.430 | 15.600 | 16.610 | 86,554,780 | 1,414,737,879 |
| 2018/11/01 | 13.240 | 16.640 | 13.160 | 15.570 | 110,574,905 | 1,620,198,795 |