日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.690 | 9.190 | 7.880 | 7.880 | 482,887,043 | 4,061,080,031 |
| 2026/03/02 | 10.150 | 10.300 | 8.150 | 8.530 | 1,659,955,177 | 15,408,533,930 |
| 2026/02/02 | 12.150 | 12.940 | 10.400 | 10.490 | 3,454,602,703 | 39,710,658,070 |
| 2026/01/05 | 8.900 | 13.900 | 8.790 | 12.120 | 7,474,565,942 | 81,678,319,331 |
| 2025/12/01 | 9.360 | 9.490 | 7.970 | 8.870 | 3,000,119,689 | 26,768,567,925 |
| 2025/11/03 | 8.570 | 10.250 | 8.100 | 9.430 | 4,077,413,015 | 37,053,490,773 |
| 2025/10/09 | 8.550 | 8.650 | 7.750 | 8.500 | 1,571,425,194 | 13,141,043,184 |
| 2025/09/01 | 8.170 | 9.300 | 7.640 | 8.500 | 3,664,324,762 | 30,789,488,812 |
| 2025/08/01 | 7.910 | 8.770 | 7.720 | 8.180 | 2,210,357,473 | 18,003,361,617 |
| 2025/07/01 | 7.640 | 8.390 | 7.380 | 7.880 | 1,610,074,946 | 12,594,811,265 |
| 2025/06/03 | 7.200 | 8.200 | 7.130 | 7.640 | 1,608,644,913 | 12,133,204,256 |
| 2025/05/06 | 7.310 | 8.360 | 7.240 | 7.280 | 1,615,828,313 | 12,195,464,192 |
| 2025/04/01 | 7.750 | 8.060 | 5.950 | 7.270 | 1,360,290,452 | 9,872,307,955 |
| 2025/03/03 | 8.310 | 9.080 | 7.650 | 7.790 | 1,815,453,295 | 14,900,332,918 |
| 2025/02/05 | 8.300 | 10.180 | 8.220 | 8.290 | 4,736,321,347 | 41,430,970,982 |
| 2025/01/02 | 7.980 | 9.870 | 7.020 | 8.190 | 4,683,920,639 | 38,712,604,081 |
| 2024/12/02 | 8.800 | 13.120 | 7.940 | 7.990 | 8,637,061,794 | 81,728,197,225 |
| 2024/11/01 | 6.630 | 8.900 | 6.080 | 8.560 | 7,401,481,685 | 55,825,675,609 |
| 2024/10/07 | 5.350 | 6.620 | 5.040 | 6.620 | 2,820,859,872 | 16,664,229,693 |
| 2024/09/02 | 4.760 | 5.630 | 4.530 | 5.590 | 612,398,632 | 3,140,073,985 |
| 2024/08/01 | 5.040 | 5.080 | 4.590 | 4.770 | 492,974,482 | 2,400,785,727 |
| 2024/07/01 | 4.860 | 5.220 | 4.540 | 5.070 | 755,055,503 | 3,716,760,713 |
| 2024/06/03 | 5.150 | 5.200 | 4.660 | 4.850 | 496,969,775 | 2,467,454,932 |
| 2024/05/06 | 5.380 | 5.470 | 5.000 | 5.150 | 754,484,025 | 3,961,041,131 |
| 2024/04/01 | 5.780 | 6.360 | 5.000 | 5.300 | 1,391,966,167 | 7,808,930,196 |
| 2024/03/01 | 6.250 | 6.390 | 5.710 | 5.780 | 2,902,473,676 | 17,509,172,450 |
| 2024/02/01 | 4.660 | 6.180 | 4.480 | 6.160 | 2,893,903,616 | 15,540,262,417 |
| 2024/01/02 | 5.580 | 5.710 | 4.690 | 4.720 | 1,272,016,874 | 6,582,687,322 |
| 2023/12/01 | 6.010 | 6.590 | 5.240 | 5.550 | 3,030,754,424 | 17,722,336,494 |
| 2023/11/01 | 5.020 | 7.880 | 5.020 | 6.020 | 4,734,156,173 | 28,333,924,695 |
| 2023/10/09 | 5.310 | 5.350 | 4.730 | 5.050 | 745,721,783 | 3,810,638,311 |
| 2023/09/01 | 5.810 | 5.850 | 5.140 | 5.350 | 1,276,808,899 | 7,070,329,278 |
| 2023/08/01 | 6.290 | 7.360 | 5.600 | 5.810 | 4,222,052,171 | 26,451,156,851 |
| 2023/07/03 | 4.850 | 6.950 | 4.640 | 6.310 | 4,030,065,731 | 22,920,998,845 |
| 2023/06/01 | 4.950 | 5.580 | 4.600 | 4.810 | 1,259,075,811 | 6,276,492,917 |
| 2023/05/04 | 5.810 | 6.260 | 4.680 | 4.970 | 1,766,514,260 | 9,592,172,431 |
| 2023/04/03 | 5.780 | 6.700 | 5.300 | 5.830 | 3,028,110,991 | 17,873,425,124 |
| 2023/03/01 | 5.000 | 6.490 | 4.790 | 5.840 | 2,526,292,934 | 13,970,399,925 |
| 2023/02/01 | 4.840 | 5.640 | 4.770 | 5.000 | 1,605,605,425 | 8,128,377,464 |
| 2023/01/03 | 4.250 | 5.140 | 4.250 | 4.840 | 1,148,503,213 | 5,306,084,844 |
| 2022/12/01 | 4.370 | 4.580 | 4.060 | 4.280 | 489,965,238 | 2,117,874,741 |
| 2022/11/01 | 4.150 | 4.620 | 4.110 | 4.330 | 677,539,445 | 2,915,113,462 |
| 2022/10/10 | 4.000 | 4.320 | 3.910 | 4.180 | 317,191,252 | 1,301,277,111 |
| 2022/09/01 | 4.610 | 4.710 | 3.980 | 3.990 | 383,113,872 | 1,656,009,711 |
| 2022/08/01 | 4.710 | 4.750 | 4.370 | 4.630 | 572,102,172 | 2,640,251,523 |
| 2022/07/01 | 4.990 | 5.050 | 4.550 | 4.730 | 614,797,499 | 2,969,471,920 |
| 2022/06/01 | 4.900 | 5.470 | 4.800 | 4.930 | 1,867,818,913 | 9,385,790,037 |
| 2022/05/05 | 4.110 | 5.590 | 4.030 | 4.940 | 1,870,315,367 | 8,729,696,975 |
| 2022/04/01 | 5.110 | 5.420 | 3.600 | 4.190 | 1,085,625,048 | 4,972,162,719 |
| 2022/03/01 | 5.210 | 5.480 | 4.550 | 5.120 | 1,700,455,868 | 8,655,320,368 |
| 2022/02/07 | 4.700 | 6.780 | 4.600 | 5.240 | 2,938,404,823 | 15,661,697,706 |
| 2022/01/04 | 5.140 | 5.710 | 4.470 | 4.610 | 1,539,521,371 | 7,670,665,231 |
| 2021/12/01 | 4.630 | 5.390 | 4.520 | 5.130 | 1,655,389,302 | 8,140,376,892 |
| 2021/11/01 | 4.500 | 5.050 | 4.450 | 4.600 | 1,339,361,375 | 6,228,030,393 |
| 2021/10/08 | 4.570 | 4.880 | 4.380 | 4.540 | 574,013,787 | 2,636,158,316 |
| 2021/09/01 | 4.530 | 5.090 | 4.370 | 4.500 | 799,108,902 | 3,693,880,899 |
| 2021/08/02 | 4.450 | 4.800 | 4.350 | 4.530 | 606,541,609 | 2,749,149,842 |
| 2021/07/01 | 5.190 | 5.250 | 4.250 | 4.440 | 677,853,881 | 3,241,836,185 |
| 2021/06/01 | 5.310 | 6.190 | 5.120 | 5.190 | 1,550,125,425 | 8,452,058,879 |
| 2021/05/06 | 4.880 | 5.470 | 4.880 | 5.350 | 1,078,828,860 | 5,550,574,484 |
| 2021/04/01 | 4.970 | 6.560 | 4.860 | 4.880 | 2,935,676,265 | 15,610,458,539 |
| 2021/03/01 | 4.650 | 5.420 | 4.450 | 4.870 | 1,909,565,298 | 9,256,617,782 |
| 2021/02/01 | 4.300 | 5.040 | 4.040 | 4.620 | 1,162,901,073 | 5,233,054,828 |
| 2021/01/04 | 5.210 | 5.480 | 4.440 | 4.440 | 1,340,312,939 | 6,557,481,054 |
| 2020/12/01 | 6.080 | 6.340 | 4.970 | 5.310 | 1,042,490,359 | 5,916,132,787 |
| 2020/11/02 | 6.470 | 7.100 | 6.020 | 6.080 | 1,123,597,857 | 7,210,689,247 |
| 2020/10/09 | 6.990 | 7.440 | 6.450 | 6.460 | 1,014,327,147 | 6,932,926,049 |
| 2020/09/01 | 8.420 | 8.590 | 6.450 | 6.850 | 2,461,128,675 | 18,649,202,534 |
| 2020/08/03 | 9.300 | 11.000 | 8.320 | 8.520 | 4,445,752,937 | 41,278,816,020 |
| 2020/07/01 | 10.550 | 12.830 | 7.990 | 9.010 | 7,269,813,591 | 73,388,768,201 |
| 2020/06/01 | 9.560 | 12.000 | 9.350 | 10.490 | 8,843,828,143 | 91,533,621,280 |
| 2020/05/06 | 4.730 | 9.740 | 4.710 | 9.210 | 8,186,367,513 | 58,102,743,423 |
| 2020/04/01 | 2.810 | 6.380 | 2.790 | 4.860 | 5,805,818,506 | 24,442,495,910 |
| 2020/03/02 | 2.890 | 3.210 | 2.760 | 2.810 | 905,879,804 | 2,642,904,328 |
| 2020/02/03 | 2.800 | 3.250 | 2.700 | 2.880 | 843,409,304 | 2,452,212,551 |
| 2020/01/02 | 3.350 | 3.640 | 3.060 | 3.110 | 578,203,738 | 1,902,290,298 |
| 2019/12/02 | 2.770 | 3.440 | 2.760 | 3.300 | 626,294,034 | 1,921,156,949 |
| 2019/11/01 | 2.830 | 2.930 | 2.720 | 2.770 | 308,228,782 | 866,893,449 |
| 2019/10/08 | 2.800 | 3.510 | 2.790 | 2.850 | 694,681,727 | 2,075,361,659 |
| 2019/09/02 | 3.010 | 3.130 | 2.800 | 2.800 | 384,486,022 | 1,128,466,474 |
| 2019/08/01 | 2.950 | 3.100 | 2.660 | 3.010 | 454,727,206 | 1,332,350,713 |
| 2019/07/01 | 3.050 | 3.110 | 2.870 | 2.980 | 417,734,930 | 1,254,249,127 |
| 2019/06/03 | 3.160 | 3.170 | 2.880 | 2.980 | 473,922,083 | 1,444,277,547 |
| 2019/05/06 | 3.450 | 3.490 | 3.130 | 3.150 | 418,012,201 | 1,381,530,324 |
| 2019/04/01 | 3.990 | 4.270 | 3.510 | 3.590 | 1,094,434,570 | 4,202,628,748 |
| 2019/03/01 | 3.560 | 4.260 | 3.470 | 3.990 | 1,437,773,527 | 5,492,294,873 |
| 2019/02/01 | 2.860 | 3.730 | 2.830 | 3.600 | 895,096,174 | 2,913,538,046 |
| 2019/01/02 | 2.960 | 3.190 | 2.780 | 2.850 | 573,922,032 | 1,690,200,384 |
| 2018/12/03 | 3.030 | 3.280 | 2.890 | 2.960 | 781,641,196 | 2,376,189,235 |
| 2018/11/01 | 2.660 | 3.200 | 2.630 | 2.940 | 821,488,860 | 2,347,404,417 |