日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.570 | 14.380 | 12.710 | 12.800 | 492,141,805 | 6,577,475,223 |
| 2026/03/02 | 15.480 | 17.500 | 12.150 | 13.450 | 3,726,197,986 | 54,570,169,504 |
| 2026/02/02 | 13.440 | 16.360 | 13.220 | 14.870 | 2,909,001,606 | 42,100,525,742 |
| 2026/01/05 | 13.810 | 20.290 | 12.330 | 13.330 | 6,350,640,038 | 94,878,562,167 |
| 2025/12/01 | 8.430 | 12.550 | 8.000 | 12.550 | 9,154,498,899 | 95,046,584,818 |
| 2025/11/03 | 5.460 | 7.980 | 5.460 | 7.660 | 2,480,909,629 | 16,473,239,936 |
| 2025/10/09 | 5.500 | 5.750 | 5.280 | 5.510 | 590,203,620 | 3,252,021,946 |
| 2025/09/01 | 6.050 | 6.060 | 5.140 | 5.410 | 829,355,124 | 4,698,296,777 |
| 2025/08/01 | 5.950 | 6.600 | 5.720 | 6.030 | 2,267,934,464 | 13,777,701,868 |
| 2025/07/01 | 5.800 | 6.390 | 5.470 | 5.960 | 2,189,625,810 | 12,929,740,408 |
| 2025/06/03 | 5.060 | 5.990 | 4.900 | 5.780 | 1,976,892,466 | 10,739,468,321 |
| 2025/05/06 | 4.330 | 5.790 | 4.320 | 4.980 | 1,651,517,131 | 8,018,115,671 |
| 2025/04/01 | 4.500 | 4.620 | 3.830 | 4.300 | 473,715,329 | 2,042,897,356 |
| 2025/03/03 | 4.710 | 5.320 | 4.380 | 4.480 | 798,305,096 | 3,769,995,815 |
| 2025/02/05 | 4.080 | 5.120 | 4.040 | 4.710 | 1,204,543,900 | 5,405,390,751 |
| 2025/01/02 | 4.370 | 4.400 | 3.860 | 4.000 | 315,666,494 | 1,312,383,448 |
| 2024/12/02 | 4.780 | 5.350 | 4.290 | 4.360 | 876,915,185 | 4,117,116,793 |
| 2024/11/01 | 5.120 | 5.460 | 4.520 | 4.800 | 1,111,188,991 | 5,528,165,230 |
| 2024/10/08 | 4.710 | 5.200 | 4.060 | 5.140 | 1,169,515,548 | 5,587,360,530 |
| 2024/09/02 | 3.520 | 4.280 | 3.310 | 4.280 | 349,270,455 | 1,343,818,075 |
| 2024/08/01 | 3.720 | 3.970 | 3.370 | 3.530 | 503,825,212 | 1,837,702,460 |
| 2024/07/01 | 3.580 | 3.830 | 3.280 | 3.730 | 409,903,044 | 1,477,700,473 |
| 2024/06/03 | 4.160 | 4.180 | 3.450 | 3.580 | 434,478,147 | 1,669,482,279 |
| 2024/05/06 | 4.430 | 4.920 | 3.940 | 4.140 | 1,504,005,513 | 6,553,704,022 |
| 2024/04/01 | 4.930 | 5.100 | 3.800 | 4.390 | 840,254,544 | 3,827,359,447 |
| 2024/03/01 | 4.210 | 5.100 | 4.100 | 4.910 | 903,727,152 | 4,139,070,356 |
| 2024/02/01 | 3.670 | 4.520 | 2.960 | 4.200 | 553,431,336 | 2,123,792,751 |
| 2024/01/02 | 5.420 | 5.490 | 4.070 | 4.070 | 423,831,560 | 2,018,497,804 |
| 2023/12/01 | 5.990 | 6.080 | 5.170 | 5.400 | 607,346,340 | 3,437,580,284 |
| 2023/11/01 | 5.800 | 6.880 | 5.540 | 5.990 | 2,157,204,554 | 13,056,480,563 |
| 2023/10/09 | 5.530 | 5.900 | 5.480 | 5.800 | 936,823,212 | 5,318,813,786 |
| 2023/09/01 | 5.260 | 5.590 | 5.190 | 5.520 | 582,801,002 | 3,141,297,400 |
| 2023/08/01 | 5.310 | 5.400 | 4.900 | 5.270 | 513,376,399 | 2,679,824,802 |
| 2023/07/03 | 5.220 | 5.990 | 5.190 | 5.320 | 1,196,696,860 | 6,498,063,949 |
| 2023/06/01 | 5.150 | 5.260 | 4.820 | 5.230 | 372,007,738 | 1,902,819,579 |
| 2023/05/04 | 4.900 | 5.210 | 4.740 | 5.140 | 343,922,089 | 1,718,750,639 |
| 2023/04/03 | 5.240 | 5.380 | 4.630 | 4.900 | 386,138,596 | 1,945,173,177 |
| 2023/03/01 | 5.380 | 5.620 | 5.060 | 5.200 | 789,510,871 | 4,196,250,279 |
| 2023/02/01 | 4.660 | 6.100 | 4.650 | 5.430 | 1,238,282,571 | 6,451,452,194 |
| 2023/01/03 | 4.440 | 4.850 | 4.410 | 4.680 | 173,938,938 | 799,249,420 |
| 2022/12/01 | 4.800 | 4.900 | 4.350 | 4.420 | 176,164,899 | 813,441,421 |
| 2022/11/01 | 5.070 | 5.140 | 4.630 | 4.780 | 281,517,991 | 1,380,845,745 |
| 2022/10/10 | 4.750 | 5.130 | 4.500 | 5.030 | 237,164,373 | 1,150,840,119 |
| 2022/09/01 | 5.210 | 5.600 | 4.700 | 4.720 | 321,156,739 | 1,624,250,207 |
| 2022/08/01 | 5.730 | 6.350 | 5.100 | 5.230 | 895,455,392 | 5,016,788,833 |
| 2022/07/01 | 5.530 | 5.870 | 5.130 | 5.710 | 532,386,122 | 2,960,066,838 |
| 2022/06/01 | 5.050 | 5.750 | 5.010 | 5.550 | 469,450,319 | 2,506,864,703 |
| 2022/05/05 | 4.560 | 5.130 | 4.510 | 5.070 | 248,900,764 | 1,199,079,430 |
| 2022/04/01 | 5.570 | 5.710 | 3.980 | 4.560 | 262,720,247 | 1,301,778,823 |
| 2022/03/01 | 6.200 | 6.320 | 5.320 | 5.580 | 376,493,599 | 2,204,370,022 |
| 2022/02/07 | 6.000 | 6.710 | 5.740 | 6.190 | 436,462,603 | 2,688,609,634 |
| 2022/01/04 | 7.480 | 7.490 | 5.920 | 6.110 | 667,813,323 | 4,507,739,930 |
| 2021/12/01 | 6.960 | 7.640 | 6.450 | 7.430 | 1,271,628,930 | 9,053,997,981 |
| 2021/11/01 | 5.770 | 7.150 | 5.710 | 6.990 | 735,199,333 | 4,708,951,727 |
| 2021/10/08 | 6.120 | 6.290 | 5.600 | 5.750 | 211,861,087 | 1,258,454,856 |
| 2021/09/01 | 6.960 | 7.150 | 5.980 | 6.060 | 725,490,776 | 4,742,895,948 |
| 2021/08/02 | 6.350 | 7.220 | 6.330 | 6.900 | 950,309,026 | 6,367,070,474 |
| 2021/07/01 | 6.720 | 6.960 | 6.210 | 6.360 | 564,892,497 | 3,707,107,011 |
| 2021/06/01 | 6.600 | 7.180 | 6.400 | 6.700 | 715,075,931 | 4,805,310,256 |
| 2021/05/06 | 6.310 | 6.770 | 6.150 | 6.620 | 477,694,141 | 3,087,098,386 |
| 2021/04/01 | 6.170 | 7.530 | 5.950 | 6.370 | 774,135,837 | 5,035,753,619 |
| 2021/03/01 | 6.290 | 6.640 | 5.860 | 6.100 | 388,982,312 | 2,420,442,436 |
| 2021/02/01 | 6.950 | 7.050 | 5.850 | 6.260 | 358,724,825 | 2,341,576,295 |
| 2021/01/04 | 7.140 | 7.800 | 6.490 | 6.880 | 912,281,479 | 6,456,672,167 |
| 2020/12/01 | 8.000 | 8.060 | 6.600 | 7.070 | 529,470,844 | 3,935,292,048 |
| 2020/11/02 | 7.800 | 8.200 | 7.360 | 8.010 | 592,397,454 | 4,645,877,032 |
| 2020/10/09 | 8.400 | 8.650 | 7.800 | 7.800 | 281,722,658 | 2,299,561,195 |
| 2020/09/01 | 9.460 | 9.730 | 7.740 | 8.290 | 641,209,805 | 5,645,852,333 |
| 2020/08/03 | 9.580 | 11.850 | 8.950 | 9.360 | 1,828,478,150 | 18,165,930,420 |
| 2020/07/01 | 7.660 | 10.800 | 7.490 | 9.420 | 2,389,157,636 | 21,126,126,396 |
| 2020/06/01 | 7.890 | 8.490 | 7.440 | 7.680 | 864,601,363 | 6,808,735,733 |
| 2020/05/06 | 8.300 | 9.290 | 7.610 | 7.830 | 1,486,060,863 | 12,271,147,576 |
| 2020/04/01 | 6.610 | 9.190 | 6.520 | 8.130 | 1,116,425,899 | 8,498,792,156 |
| 2020/03/02 | 7.960 | 9.270 | 6.510 | 6.610 | 1,515,482,624 | 11,498,724,409 |
| 2020/02/03 | 5.040 | 10.710 | 4.540 | 7.740 | 1,510,708,369 | 10,586,288,895 |
| 2020/01/02 | 5.470 | 6.260 | 5.450 | 5.600 | 370,800,281 | 2,111,707,600 |
| 2019/12/02 | 5.180 | 5.770 | 5.090 | 5.440 | 230,012,958 | 1,235,169,584 |
| 2019/11/01 | 5.280 | 5.530 | 5.080 | 5.150 | 146,430,819 | 770,226,107 |
| 2019/10/08 | 5.950 | 6.080 | 5.270 | 5.280 | 174,126,877 | 982,946,220 |
| 2019/09/02 | 6.150 | 6.980 | 5.810 | 5.940 | 690,496,267 | 4,294,886,780 |
| 2019/08/01 | 6.140 | 6.240 | 5.060 | 6.050 | 233,979,434 | 1,374,044,226 |
| 2019/07/01 | 6.460 | 6.550 | 5.770 | 6.160 | 194,467,607 | 1,212,505,529 |
| 2019/06/03 | 6.400 | 6.600 | 5.990 | 6.390 | 198,572,761 | 1,259,944,168 |
| 2019/05/06 | 6.170 | 6.750 | 5.750 | 6.350 | 284,114,686 | 1,777,137,360 |
| 2019/04/01 | 7.400 | 8.110 | 6.270 | 6.380 | 433,082,866 | 3,048,903,376 |
| 2019/03/01 | 6.920 | 8.180 | 6.690 | 7.380 | 715,717,262 | 5,219,368,133 |
| 2019/02/01 | 5.410 | 6.960 | 5.400 | 6.920 | 435,557,121 | 2,688,476,329 |
| 2019/01/02 | 5.340 | 6.200 | 5.200 | 5.430 | 395,964,953 | 2,194,635,752 |
| 2018/12/03 | 5.660 | 5.760 | 5.060 | 5.350 | 143,576,447 | 783,568,459 |
| 2018/11/01 | 5.730 | 6.360 | 5.340 | 5.550 | 241,431,182 | 1,387,022,140 |