日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.550 | 9.200 | 7.340 | 7.400 | 309,219,169 | 2,511,632,700 |
| 2026/03/02 | 7.760 | 9.590 | 6.700 | 8.360 | 2,344,485,785 | 18,996,196,072 |
| 2026/02/02 | 7.310 | 8.700 | 7.130 | 8.030 | 1,460,952,000 | 11,384,468,460 |
| 2026/01/05 | 6.190 | 7.580 | 6.140 | 7.200 | 946,568,248 | 6,415,366,300 |
| 2025/12/01 | 6.660 | 7.750 | 6.070 | 6.180 | 1,230,366,376 | 8,200,391,896 |
| 2025/11/03 | 6.210 | 7.130 | 5.770 | 6.660 | 675,514,354 | 4,352,001,225 |
| 2025/10/09 | 8.030 | 8.100 | 6.050 | 6.190 | 556,307,664 | 3,945,612,106 |
| 2025/09/01 | 8.750 | 9.180 | 7.810 | 8.030 | 558,269,428 | 4,713,189,645 |
| 2025/08/01 | 8.390 | 10.030 | 7.740 | 8.830 | 900,647,120 | 7,878,410,682 |
| 2025/07/01 | 8.570 | 9.290 | 8.320 | 8.480 | 440,233,283 | 3,814,621,397 |
| 2025/06/03 | 8.300 | 8.880 | 8.150 | 8.510 | 358,594,770 | 3,033,711,754 |
| 2025/05/06 | 9.920 | 11.280 | 8.290 | 8.390 | 619,783,826 | 5,869,352,832 |
| 2025/04/01 | 9.150 | 9.750 | 7.610 | 9.720 | 518,800,745 | 4,699,037,747 |
| 2025/03/03 | 12.490 | 13.740 | 8.710 | 9.110 | 1,938,590,858 | 21,348,731,823 |
| 2025/02/05 | 6.780 | 11.350 | 6.680 | 11.350 | 751,029,368 | 6,789,305,486 |
| 2025/01/02 | 7.820 | 8.770 | 6.160 | 6.730 | 496,828,504 | 3,661,626,074 |
| 2024/12/02 | 6.790 | 9.000 | 6.750 | 8.240 | 846,342,066 | 6,512,602,197 |
| 2024/11/01 | 5.910 | 7.180 | 5.500 | 6.850 | 442,134,091 | 2,811,972,818 |
| 2024/10/08 | 5.900 | 6.590 | 4.660 | 5.940 | 423,160,935 | 2,442,696,497 |
| 2024/09/02 | 4.160 | 5.510 | 4.130 | 5.400 | 106,540,992 | 511,396,761 |
| 2024/08/01 | 4.360 | 4.410 | 3.880 | 4.180 | 81,510,598 | 342,955,841 |
| 2024/07/01 | 4.400 | 4.500 | 3.930 | 4.380 | 109,162,485 | 469,671,591 |
| 2024/06/03 | 5.160 | 5.280 | 4.370 | 4.400 | 128,185,094 | 615,608,913 |
| 2024/05/06 | 5.660 | 6.220 | 5.310 | 5.370 | 138,700,857 | 782,272,833 |
| 2024/04/01 | 6.630 | 7.230 | 5.440 | 5.630 | 253,205,819 | 1,578,105,266 |
| 2024/03/01 | 5.800 | 8.130 | 5.700 | 6.590 | 681,294,328 | 4,465,884,320 |
| 2024/02/01 | 5.650 | 6.120 | 3.760 | 5.790 | 223,748,522 | 1,192,579,622 |
| 2024/01/02 | 5.630 | 7.470 | 5.570 | 5.730 | 481,539,936 | 2,937,393,609 |
| 2023/12/01 | 6.110 | 6.810 | 5.420 | 5.640 | 357,461,551 | 2,142,981,998 |
| 2023/11/01 | 5.610 | 6.390 | 5.600 | 6.150 | 143,872,166 | 854,240,985 |
| 2023/10/09 | 5.620 | 5.970 | 5.240 | 5.560 | 79,326,082 | 444,027,743 |
| 2023/09/01 | 5.390 | 5.690 | 5.360 | 5.640 | 73,958,241 | 408,249,490 |
| 2023/08/01 | 6.180 | 6.280 | 5.250 | 5.390 | 144,335,552 | 833,537,812 |
| 2023/07/03 | 5.380 | 6.650 | 5.120 | 6.200 | 144,978,729 | 846,313,330 |
| 2023/06/01 | 5.190 | 5.470 | 4.990 | 5.360 | 78,291,305 | 411,225,079 |
| 2023/05/04 | 5.380 | 5.690 | 5.140 | 5.150 | 70,107,006 | 374,371,412 |
| 2023/04/03 | 5.860 | 6.120 | 4.980 | 5.450 | 79,528,105 | 445,556,208 |
| 2023/03/01 | 6.890 | 6.930 | 5.750 | 5.860 | 122,489,660 | 778,728,013 |
| 2023/02/01 | 6.270 | 6.940 | 6.130 | 6.890 | 264,994,846 | 1,737,703,702 |
| 2023/01/03 | 6.180 | 6.940 | 5.900 | 6.300 | 303,629,312 | 1,921,973,544 |
| 2022/12/01 | 6.200 | 6.460 | 5.610 | 6.220 | 165,605,235 | 1,013,918,051 |
| 2022/11/01 | 5.580 | 6.730 | 5.460 | 6.160 | 273,842,540 | 1,638,262,995 |
| 2022/10/10 | 5.860 | 6.470 | 5.330 | 5.540 | 255,076,023 | 1,479,440,933 |
| 2022/09/01 | 7.020 | 8.250 | 5.770 | 5.780 | 648,669,691 | 4,349,330,278 |
| 2022/08/01 | 5.240 | 7.760 | 5.030 | 7.190 | 1,089,676,026 | 6,870,407,343 |
| 2022/07/01 | 4.580 | 5.590 | 4.380 | 5.560 | 143,886,195 | 723,387,845 |
| 2022/06/01 | 4.590 | 5.670 | 4.530 | 4.600 | 167,241,498 | 810,703,161 |
| 2022/05/05 | 4.090 | 4.790 | 4.030 | 4.560 | 44,092,574 | 192,574,316 |
| 2022/04/01 | 4.370 | 4.840 | 3.960 | 4.090 | 40,205,888 | 173,488,406 |
| 2022/03/01 | 4.410 | 4.520 | 3.970 | 4.440 | 29,951,774 | 129,840,940 |
| 2022/02/07 | 4.850 | 4.850 | 4.280 | 4.420 | 23,301,974 | 107,189,080 |
| 2022/01/04 | 4.400 | 4.900 | 4.090 | 4.860 | 43,773,875 | 199,718,304 |
| 2021/12/01 | 4.900 | 4.970 | 4.150 | 4.370 | 65,829,452 | 302,650,905 |
| 2021/11/01 | 4.440 | 5.190 | 4.140 | 4.930 | 54,641,421 | 255,448,643 |
| 2021/10/08 | 4.900 | 5.000 | 4.270 | 4.470 | 18,411,576 | 85,797,944 |
| 2021/09/01 | 5.200 | 5.290 | 4.750 | 4.960 | 45,225,990 | 228,391,249 |
| 2021/08/02 | 5.140 | 5.400 | 4.920 | 5.200 | 57,750,795 | 298,282,856 |
| 2021/07/01 | 4.520 | 5.810 | 4.500 | 5.180 | 136,707,828 | 683,880,909 |
| 2021/06/01 | 4.410 | 4.950 | 3.980 | 4.590 | 156,604,893 | 701,981,432 |
| 2021/05/06 | 4.420 | 5.390 | 4.410 | 4.640 | 94,706,504 | 446,541,166 |
| 2021/04/01 | 3.660 | 4.640 | 3.480 | 4.460 | 96,174,120 | 390,466,927 |
| 2021/03/01 | 3.770 | 3.820 | 3.280 | 3.620 | 55,646,792 | 201,580,504 |
| 2021/02/01 | 4.160 | 4.290 | 3.750 | 3.770 | 38,246,522 | 152,699,239 |
| 2021/01/04 | 3.400 | 4.140 | 3.240 | 4.120 | 66,614,202 | 248,137,902 |
| 2020/12/01 | 3.490 | 4.440 | 3.060 | 3.480 | 104,618,628 | 378,457,886 |
| 2020/11/02 | 4.590 | 4.880 | 3.190 | 3.500 | 56,274,054 | 227,347,178 |
| 2020/10/09 | 5.070 | 5.100 | 4.260 | 4.590 | 25,692,872 | 122,169,606 |
| 2020/09/01 | 4.310 | 5.180 | 4.150 | 5.070 | 59,880,162 | 280,089,457 |
| 2020/08/03 | 4.550 | 4.980 | 3.930 | 4.350 | 80,945,928 | 360,411,744 |
| 2020/07/01 | 3.120 | 4.760 | 2.970 | 4.600 | 217,764,238 | 841,114,369 |
| 2020/06/01 | 3.630 | 3.820 | 2.620 | 3.050 | 178,801,092 | 586,467,581 |
| 2020/05/06 | 3.600 | 3.650 | 2.650 | 3.580 | 249,485,560 | 840,766,337 |
| 2020/04/01 | 6.200 | 7.220 | 3.790 | 3.790 | 150,702,806 | 791,189,731 |
| 2020/03/02 | 6.780 | 7.390 | 5.890 | 6.060 | 167,963,093 | 1,096,798,997 |
| 2020/02/03 | 5.790 | 7.500 | 5.210 | 6.680 | 136,015,769 | 856,219,265 |
| 2020/01/02 | 7.030 | 7.590 | 6.280 | 6.430 | 83,134,208 | 568,014,476 |
| 2019/12/02 | 7.100 | 7.230 | 6.840 | 7.030 | 68,984,868 | 486,343,319 |
| 2019/11/01 | 7.440 | 8.120 | 6.950 | 7.070 | 115,468,774 | 853,891,583 |
| 2019/10/08 | 7.480 | 7.750 | 6.840 | 7.390 | 101,440,137 | 747,106,609 |
| 2019/09/02 | 6.080 | 8.040 | 6.070 | 7.540 | 243,003,358 | 1,684,620,779 |
| 2019/08/01 | 6.790 | 6.910 | 5.920 | 6.070 | 108,042,927 | 693,905,698 |
| 2019/07/01 | 7.170 | 7.500 | 6.580 | 6.800 | 122,136,984 | 856,485,600 |
| 2019/06/03 | 7.200 | 7.430 | 6.660 | 7.040 | 124,578,900 | 882,330,059 |
| 2019/05/06 | 7.120 | 8.170 | 6.490 | 7.270 | 230,708,944 | 1,675,523,705 |
| 2019/04/01 | 8.770 | 9.160 | 6.940 | 7.210 | 332,450,904 | 2,666,256,250 |
| 2019/03/01 | 9.470 | 10.370 | 8.100 | 8.710 | 748,646,381 | 6,859,472,465 |
| 2019/02/01 | 7.090 | 10.930 | 7.050 | 9.770 | 657,502,926 | 5,726,850,485 |
| 2019/01/02 | 7.700 | 9.260 | 6.930 | 7.000 | 925,997,874 | 7,151,018,581 |
| 2018/12/03 | 7.230 | 7.860 | 5.970 | 7.550 | 821,269,303 | 5,874,128,689 |
| 2018/11/01 | 3.910 | 9.220 | 3.820 | 7.440 | 1,190,462,503 | 7,258,845,112 |