日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.770 | 9.180 | 8.530 | 8.550 | 184,637,722 | 1,616,964,850 |
| 2026/03/02 | 9.690 | 9.960 | 8.360 | 8.640 | 1,717,917,204 | 15,740,416,381 |
| 2026/02/02 | 9.780 | 10.040 | 9.610 | 9.830 | 698,306,354 | 6,853,876,864 |
| 2026/01/05 | 10.630 | 11.460 | 9.720 | 9.760 | 1,903,835,448 | 19,785,609,893 |
| 2025/12/01 | 11.270 | 11.580 | 10.220 | 10.620 | 1,352,268,443 | 14,770,152,068 |
| 2025/11/03 | 12.340 | 12.950 | 11.160 | 11.280 | 1,747,819,572 | 20,855,857,042 |
| 2025/10/09 | 13.250 | 13.780 | 11.550 | 12.330 | 1,834,914,390 | 23,353,872,898 |
| 2025/09/01 | 13.250 | 14.840 | 12.250 | 13.090 | 5,831,049,932 | 77,888,249,466 |
| 2025/08/01 | 11.240 | 14.520 | 11.120 | 13.250 | 4,509,313,561 | 56,512,972,203 |
| 2025/07/01 | 11.800 | 11.820 | 11.040 | 11.270 | 1,602,562,839 | 18,401,427,798 |
| 2025/06/03 | 11.600 | 12.400 | 11.200 | 11.850 | 1,486,447,809 | 17,484,342,353 |
| 2025/05/06 | 11.420 | 13.370 | 11.360 | 11.750 | 2,498,882,558 | 29,924,118,632 |
| 2025/04/01 | 13.440 | 13.440 | 10.900 | 11.270 | 1,309,468,352 | 16,057,355,666 |
| 2025/03/03 | 13.670 | 14.930 | 12.030 | 12.230 | 3,638,363,324 | 48,080,971,326 |
| 2025/02/05 | 11.900 | 15.310 | 11.720 | 13.700 | 5,420,009,677 | 71,313,777,325 |
| 2025/01/02 | 11.950 | 12.570 | 10.730 | 11.770 | 2,592,411,428 | 30,473,796,336 |
| 2024/12/02 | 13.350 | 14.680 | 11.960 | 11.980 | 4,140,641,653 | 53,797,286,676 |
| 2024/11/01 | 17.640 | 18.840 | 13.000 | 13.390 | 12,298,765,683 | 193,305,849,622 |
| 2024/10/08 | 10.950 | 17.640 | 9.150 | 17.640 | 9,007,914,937 | 124,714,582,302 |
| 2024/09/02 | 8.280 | 9.960 | 7.800 | 9.950 | 3,580,402,290 | 32,214,669,604 |
| 2024/08/01 | 8.320 | 8.500 | 7.480 | 8.330 | 2,556,152,011 | 20,851,810,029 |
| 2024/07/01 | 7.780 | 8.620 | 7.390 | 8.310 | 2,877,996,407 | 23,095,921,166 |
| 2024/06/03 | 8.040 | 8.380 | 7.230 | 7.810 | 1,754,990,305 | 13,802,998,748 |
| 2024/05/06 | 8.900 | 9.230 | 7.760 | 8.090 | 2,000,562,109 | 16,994,775,115 |
| 2024/04/01 | 10.420 | 10.600 | 8.400 | 8.800 | 4,018,201,684 | 38,393,917,090 |
| 2024/03/01 | 8.360 | 10.880 | 8.280 | 10.420 | 7,414,714,543 | 70,328,567,440 |
| 2024/02/01 | 6.680 | 8.160 | 5.910 | 8.160 | 2,697,495,115 | 19,496,145,943 |
| 2024/01/02 | 8.580 | 8.980 | 6.610 | 6.660 | 3,081,400,539 | 23,749,894,654 |
| 2023/12/01 | 10.050 | 10.280 | 7.880 | 8.710 | 3,631,343,680 | 33,517,302,166 |
| 2023/11/01 | 10.060 | 12.300 | 9.600 | 10.140 | 8,101,713,142 | 85,270,530,819 |
| 2023/10/09 | 7.040 | 11.550 | 7.040 | 10.230 | 9,959,623,683 | 89,288,026,318 |
| 2023/09/01 | 5.790 | 6.400 | 5.670 | 6.400 | 1,106,111,418 | 6,708,565,750 |
| 2023/08/01 | 5.820 | 5.930 | 5.130 | 5.770 | 579,429,053 | 3,281,017,012 |
| 2023/07/03 | 5.620 | 6.300 | 5.580 | 5.790 | 1,188,021,997 | 6,917,258,077 |
| 2023/06/01 | 4.930 | 5.850 | 4.780 | 5.600 | 1,145,991,817 | 6,062,296,711 |
| 2023/05/04 | 4.750 | 5.070 | 4.690 | 4.910 | 374,564,610 | 1,818,511,181 |
| 2023/04/03 | 5.300 | 5.550 | 4.500 | 4.770 | 604,533,925 | 3,040,805,642 |
| 2023/03/01 | 5.160 | 5.490 | 4.850 | 5.300 | 600,542,637 | 3,122,821,712 |
| 2023/02/01 | 5.060 | 5.740 | 5.020 | 5.150 | 779,423,074 | 4,086,125,465 |
| 2023/01/03 | 4.710 | 5.190 | 4.700 | 5.040 | 243,681,403 | 1,196,475,688 |
| 2022/12/01 | 5.160 | 5.280 | 4.690 | 4.710 | 335,277,713 | 1,662,977,456 |
| 2022/11/01 | 4.630 | 5.890 | 4.580 | 5.100 | 876,989,291 | 4,428,795,919 |
| 2022/10/10 | 5.290 | 5.550 | 4.670 | 4.680 | 288,600,210 | 1,456,709,559 |
| 2022/09/01 | 6.390 | 6.570 | 5.240 | 5.270 | 586,915,521 | 3,443,726,819 |
| 2022/08/01 | 6.050 | 6.800 | 5.790 | 6.410 | 1,004,514,087 | 6,290,769,469 |
| 2022/07/01 | 6.600 | 7.060 | 5.510 | 6.050 | 757,178,300 | 4,774,009,181 |
| 2022/06/01 | 5.790 | 7.140 | 5.370 | 6.710 | 851,901,844 | 5,326,516,279 |
| 2022/05/05 | 5.450 | 5.900 | 5.280 | 5.730 | 415,804,480 | 2,324,347,043 |
| 2022/04/01 | 7.120 | 7.140 | 4.950 | 5.540 | 511,308,374 | 3,163,720,564 |
| 2022/03/01 | 7.990 | 8.020 | 6.830 | 7.120 | 537,874,969 | 4,028,683,517 |
| 2022/02/07 | 7.180 | 8.510 | 7.180 | 7.990 | 664,610,033 | 5,127,466,404 |
| 2022/01/04 | 9.690 | 10.110 | 7.800 | 7.960 | 965,258,510 | 8,581,148,153 |
| 2021/12/01 | 8.740 | 10.380 | 8.230 | 9.700 | 2,136,710,946 | 19,791,285,137 |
| 2021/11/01 | 7.470 | 9.420 | 7.440 | 8.760 | 1,208,281,650 | 9,995,509,949 |
| 2021/10/08 | 8.410 | 8.570 | 7.200 | 7.480 | 447,578,386 | 3,542,582,925 |
| 2021/09/01 | 7.450 | 8.680 | 7.350 | 8.400 | 923,510,317 | 7,360,377,226 |
| 2021/08/02 | 7.300 | 8.050 | 7.120 | 7.460 | 698,570,352 | 5,227,052,658 |
| 2021/07/01 | 8.890 | 8.920 | 7.020 | 7.360 | 934,153,579 | 7,517,600,927 |
| 2021/06/01 | 8.800 | 9.360 | 8.360 | 8.880 | 1,052,061,254 | 9,310,742,097 |
| 2021/05/06 | 8.520 | 8.990 | 8.170 | 8.750 | 737,982,918 | 6,352,187,966 |
| 2021/04/01 | 8.600 | 9.540 | 8.000 | 8.480 | 1,703,962,407 | 14,747,794,632 |
| 2021/03/01 | 10.790 | 11.400 | 8.020 | 8.670 | 1,345,121,242 | 13,074,578,472 |
| 2021/02/01 | 10.150 | 11.330 | 9.800 | 10.620 | 974,753,914 | 10,210,547,249 |
| 2021/01/04 | 13.090 | 14.830 | 10.040 | 10.280 | 1,762,473,558 | 21,255,431,109 |
| 2020/12/01 | 15.310 | 16.450 | 12.500 | 13.180 | 1,006,202,939 | 14,449,074,204 |
| 2020/11/02 | 15.460 | 17.280 | 15.000 | 15.350 | 1,252,489,948 | 19,754,897,704 |
| 2020/10/09 | 14.730 | 16.380 | 14.670 | 15.450 | 1,010,850,394 | 15,473,592,406 |
| 2020/09/01 | 17.020 | 19.500 | 14.120 | 14.410 | 2,052,435,297 | 33,377,729,017 |
| 2020/08/03 | 19.850 | 21.150 | 18.030 | 18.910 | 2,518,115,337 | 49,065,477,341 |
| 2020/07/01 | 18.390 | 23.630 | 17.850 | 19.450 | 4,709,145,818 | 93,382,361,570 |
| 2020/06/01 | 14.360 | 18.480 | 14.350 | 18.390 | 3,741,202,009 | 61,337,006,937 |
| 2020/05/06 | 15.020 | 16.480 | 13.960 | 14.180 | 2,156,212,900 | 32,149,134,339 |
| 2020/04/01 | 13.620 | 15.470 | 13.270 | 15.200 | 2,689,876,872 | 38,707,328,188 |
| 2020/03/02 | 19.000 | 20.790 | 13.150 | 13.640 | 3,405,789,592 | 56,689,367,758 |
| 2020/02/03 | 16.130 | 23.230 | 14.650 | 18.500 | 4,616,184,679 | 83,679,887,768 |
| 2020/01/02 | 15.750 | 19.200 | 15.310 | 17.920 | 2,844,108,049 | 48,477,821,695 |
| 2019/12/02 | 12.640 | 18.120 | 12.500 | 15.600 | 3,778,439,649 | 55,599,739,435 |
| 2019/11/01 | 11.080 | 13.520 | 10.860 | 12.630 | 2,890,573,178 | 34,751,916,032 |
| 2019/10/08 | 12.110 | 12.270 | 10.070 | 11.180 | 2,364,083,338 | 26,968,280,678 |
| 2019/09/02 | 9.020 | 12.900 | 8.940 | 11.900 | 3,679,326,321 | 39,331,998,371 |
| 2019/08/01 | 8.420 | 10.240 | 7.870 | 9.000 | 3,361,570,593 | 29,859,150,792 |
| 2019/07/01 | 8.120 | 9.390 | 7.530 | 8.480 | 2,518,512,413 | 21,105,134,020 |
| 2019/06/03 | 8.340 | 8.430 | 7.660 | 7.840 | 1,637,881,603 | 13,213,609,832 |
| 2019/05/06 | 10.860 | 10.860 | 7.630 | 8.160 | 3,162,463,381 | 29,656,000,355 |
| 2019/04/01 | 14.230 | 15.980 | 12.070 | 12.070 | 2,235,722,373 | 30,377,877,743 |
| 2019/03/01 | 13.880 | 16.000 | 13.280 | 14.200 | 3,041,080,032 | 43,609,087,658 |
| 2019/02/01 | 10.080 | 15.450 | 9.940 | 13.840 | 2,098,134,225 | 25,864,749,658 |
| 2019/01/02 | 9.220 | 10.240 | 8.330 | 10.010 | 1,582,513,421 | 14,954,751,828 |
| 2018/12/03 | 12.100 | 12.200 | 8.940 | 9.190 | 1,064,178,196 | 11,288,270,214 |
| 2018/11/01 | 13.290 | 13.900 | 10.930 | 11.480 | 1,111,004,155 | 13,776,451,522 |