日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 12.080 | 12.780 | 11.500 | 12.560 | 610,981,486 | 7,472,303,573 |
| 2026/03/02 | 10.010 | 13.190 | 9.340 | 12.200 | 3,974,775,946 | 44,457,868,956 |
| 2026/02/02 | 8.420 | 10.980 | 8.240 | 10.590 | 3,103,900,390 | 29,665,527,977 |
| 2026/01/05 | 6.000 | 7.850 | 5.780 | 7.850 | 1,699,087,332 | 11,672,729,970 |
| 2025/12/01 | 5.650 | 7.650 | 5.420 | 6.000 | 2,420,637,529 | 14,959,539,929 |
| 2025/11/03 | 5.210 | 5.920 | 5.110 | 5.620 | 791,229,594 | 4,324,069,731 |
| 2025/10/09 | 5.360 | 5.530 | 4.960 | 5.230 | 454,633,046 | 2,395,916,152 |
| 2025/09/01 | 5.630 | 6.890 | 5.100 | 5.290 | 1,731,827,147 | 9,919,039,984 |
| 2025/08/01 | 4.920 | 6.030 | 4.800 | 5.610 | 1,196,288,949 | 6,388,182,987 |
| 2025/07/01 | 5.680 | 5.830 | 4.810 | 4.890 | 735,208,632 | 3,898,443,771 |
| 2025/06/03 | 5.030 | 6.260 | 5.000 | 5.680 | 1,132,358,580 | 6,219,479,500 |
| 2025/05/06 | 4.710 | 5.380 | 4.570 | 5.060 | 686,748,004 | 3,385,667,659 |
| 2025/04/01 | 4.580 | 4.660 | 3.550 | 4.610 | 295,447,201 | 1,285,195,324 |
| 2025/03/03 | 5.110 | 5.300 | 4.470 | 4.570 | 459,713,083 | 2,235,354,866 |
| 2025/02/05 | 4.630 | 5.470 | 4.470 | 4.960 | 711,213,070 | 3,472,497,814 |
| 2025/01/02 | 5.000 | 5.030 | 3.960 | 4.560 | 813,269,680 | 3,771,538,141 |
| 2024/12/02 | 4.630 | 6.000 | 4.490 | 5.140 | 1,103,824,401 | 5,590,870,591 |
| 2024/11/01 | 4.460 | 4.810 | 4.130 | 4.570 | 492,563,291 | 2,212,840,584 |
| 2024/10/08 | 4.320 | 4.470 | 3.620 | 4.450 | 418,869,728 | 1,765,535,903 |
| 2024/09/02 | 3.310 | 3.970 | 3.070 | 3.930 | 234,805,471 | 838,255,531 |
| 2024/08/01 | 3.300 | 3.890 | 3.070 | 3.290 | 446,378,164 | 1,512,106,030 |
| 2024/07/01 | 3.360 | 3.470 | 2.970 | 3.290 | 145,345,558 | 475,643,338 |
| 2024/06/03 | 3.930 | 3.930 | 3.250 | 3.380 | 161,858,511 | 586,332,456 |
| 2024/05/06 | 4.420 | 4.440 | 3.750 | 3.910 | 247,370,117 | 1,021,638,583 |
| 2024/04/01 | 5.050 | 5.160 | 4.090 | 4.380 | 280,986,041 | 1,312,204,811 |
| 2024/03/01 | 4.770 | 5.490 | 4.740 | 5.020 | 399,234,145 | 1,998,166,895 |
| 2024/02/01 | 4.180 | 5.090 | 3.340 | 4.780 | 330,394,351 | 1,436,389,440 |
| 2024/01/02 | 5.250 | 5.290 | 4.170 | 4.180 | 195,078,693 | 921,259,127 |
| 2023/12/01 | 5.540 | 5.720 | 4.980 | 5.240 | 208,500,045 | 1,119,645,241 |
| 2023/11/01 | 5.560 | 5.900 | 5.450 | 5.520 | 288,729,932 | 1,619,053,093 |
| 2023/10/09 | 6.170 | 6.320 | 5.430 | 5.480 | 270,885,787 | 1,584,681,853 |
| 2023/09/01 | 6.090 | 6.300 | 5.820 | 6.180 | 287,592,410 | 1,753,594,719 |
| 2023/08/01 | 6.190 | 6.370 | 5.620 | 6.060 | 341,272,900 | 2,068,113,774 |
| 2023/07/03 | 6.900 | 6.900 | 5.960 | 6.160 | 554,352,416 | 3,592,203,655 |
| 2023/06/01 | 6.670 | 7.660 | 6.260 | 6.920 | 1,320,674,352 | 9,082,937,855 |
| 2023/05/04 | 5.830 | 7.110 | 5.520 | 6.760 | 1,294,732,595 | 8,163,289,011 |
| 2023/04/03 | 6.600 | 7.000 | 5.360 | 5.580 | 1,324,471,533 | 8,125,632,854 |
| 2023/03/01 | 5.020 | 6.280 | 4.970 | 6.230 | 775,286,270 | 4,360,985,268 |
| 2023/02/01 | 4.890 | 5.250 | 4.850 | 5.030 | 300,448,186 | 1,503,743,170 |
| 2023/01/03 | 4.540 | 4.860 | 4.530 | 4.850 | 133,228,843 | 625,509,417 |
| 2022/12/01 | 4.880 | 5.320 | 4.430 | 4.540 | 304,651,374 | 1,460,041,709 |
| 2022/11/01 | 5.500 | 5.730 | 4.780 | 4.840 | 356,158,604 | 1,856,476,723 |
| 2022/10/10 | 4.640 | 5.740 | 4.530 | 5.500 | 216,372,823 | 1,104,042,329 |
| 2022/09/01 | 5.140 | 6.190 | 4.610 | 4.630 | 380,253,144 | 1,955,451,793 |
| 2022/08/01 | 5.060 | 5.660 | 4.810 | 5.150 | 370,749,223 | 1,916,773,482 |
| 2022/07/01 | 5.210 | 5.600 | 4.880 | 5.070 | 286,010,029 | 1,484,392,050 |
| 2022/06/01 | 4.210 | 5.330 | 4.200 | 5.210 | 400,828,262 | 1,898,923,891 |
| 2022/05/05 | 3.880 | 4.310 | 3.800 | 4.210 | 145,354,813 | 588,686,992 |
| 2022/04/01 | 4.720 | 4.780 | 3.130 | 3.810 | 143,258,645 | 588,793,030 |
| 2022/03/01 | 5.020 | 5.270 | 4.500 | 4.720 | 275,674,964 | 1,344,604,636 |
| 2022/02/07 | 4.750 | 5.240 | 4.490 | 5.010 | 244,733,973 | 1,192,466,283 |
| 2022/01/04 | 4.960 | 5.350 | 4.600 | 4.860 | 374,366,655 | 1,850,307,192 |
| 2021/12/01 | 5.400 | 6.600 | 4.860 | 4.920 | 638,071,531 | 3,474,299,486 |
| 2021/11/01 | 3.920 | 5.900 | 3.880 | 5.440 | 1,169,555,686 | 5,596,323,957 |
| 2021/10/08 | 4.150 | 4.530 | 3.850 | 3.930 | 291,875,887 | 1,201,069,275 |
| 2021/09/01 | 3.790 | 4.530 | 3.760 | 4.150 | 458,970,666 | 1,862,273,477 |
| 2021/08/02 | 4.080 | 4.210 | 3.720 | 3.780 | 266,564,171 | 1,052,262,065 |
| 2021/07/01 | 3.870 | 4.220 | 3.730 | 4.120 | 264,020,226 | 1,052,120,600 |
| 2021/06/01 | 3.840 | 4.190 | 3.810 | 3.880 | 185,482,913 | 728,947,848 |
| 2021/05/06 | 3.720 | 3.890 | 3.720 | 3.840 | 84,694,100 | 321,202,374 |
| 2021/04/01 | 4.060 | 4.200 | 3.700 | 3.740 | 143,472,470 | 563,129,444 |
| 2021/03/01 | 4.280 | 4.440 | 4.000 | 4.060 | 191,345,550 | 802,694,582 |
| 2021/02/01 | 3.990 | 4.320 | 3.870 | 4.290 | 125,909,763 | 518,433,449 |
| 2021/01/04 | 4.120 | 4.240 | 3.720 | 4.000 | 178,289,693 | 716,724,565 |
| 2020/12/01 | 4.700 | 4.790 | 3.890 | 4.080 | 241,464,621 | 1,053,993,070 |
| 2020/11/02 | 4.980 | 5.020 | 4.630 | 4.700 | 147,257,365 | 711,621,216 |
| 2020/10/09 | 5.130 | 5.300 | 4.970 | 4.970 | 101,651,172 | 517,658,593 |
| 2020/09/01 | 5.410 | 6.020 | 5.050 | 5.090 | 340,480,483 | 1,836,041,004 |
| 2020/08/03 | 5.330 | 5.710 | 5.280 | 5.410 | 294,841,180 | 1,601,724,710 |
| 2020/07/01 | 5.150 | 5.810 | 5.080 | 5.300 | 413,081,176 | 2,203,788,073 |
| 2020/06/01 | 5.030 | 5.460 | 5.020 | 5.120 | 200,261,293 | 1,032,847,618 |
| 2020/05/06 | 5.330 | 5.670 | 5.000 | 5.040 | 149,128,661 | 784,416,756 |
| 2020/04/01 | 5.760 | 6.750 | 5.150 | 5.430 | 389,745,344 | 2,249,804,998 |
| 2020/03/02 | 5.570 | 7.410 | 5.550 | 5.750 | 998,396,559 | 6,060,267,113 |
| 2020/02/03 | 5.770 | 6.600 | 5.120 | 5.600 | 533,567,093 | 3,080,016,044 |
| 2020/01/02 | 6.670 | 7.160 | 6.390 | 6.410 | 250,345,167 | 1,666,672,949 |
| 2019/12/02 | 6.610 | 7.090 | 6.430 | 6.610 | 254,476,612 | 1,701,176,151 |
| 2019/11/01 | 6.840 | 7.050 | 6.360 | 6.620 | 134,656,596 | 904,555,683 |
| 2019/10/08 | 7.660 | 7.770 | 6.760 | 6.820 | 151,210,730 | 1,096,655,819 |
| 2019/09/02 | 6.650 | 8.260 | 6.610 | 7.680 | 520,178,524 | 3,797,303,225 |
| 2019/08/01 | 6.920 | 7.190 | 6.400 | 6.650 | 203,464,690 | 1,381,525,245 |
| 2019/07/01 | 8.260 | 8.320 | 6.580 | 6.990 | 190,405,406 | 1,435,180,747 |
| 2019/06/03 | 8.040 | 8.570 | 7.820 | 8.090 | 261,986,102 | 2,129,947,009 |
| 2019/05/06 | 8.480 | 8.480 | 7.570 | 8.040 | 258,076,275 | 2,101,386,069 |
| 2019/04/01 | 10.340 | 10.930 | 8.630 | 8.770 | 664,213,107 | 6,421,280,211 |
| 2019/03/01 | 9.920 | 12.580 | 9.830 | 10.820 | 1,079,543,093 | 11,645,571,115 |
| 2019/02/01 | 7.840 | 10.730 | 7.770 | 9.910 | 741,681,651 | 6,721,489,962 |
| 2019/01/02 | 7.890 | 9.240 | 7.250 | 7.740 | 678,058,416 | 5,444,809,080 |
| 2018/12/03 | 8.220 | 8.710 | 7.810 | 7.880 | 411,295,675 | 3,354,116,229 |
| 2018/11/01 | 7.070 | 8.690 | 7.050 | 7.920 | 403,361,479 | 3,098,824,562 |