日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.560 | 10.670 | 9.960 | 10.030 | 42,615,982 | 439,157,694 |
| 2026/03/02 | 11.150 | 12.220 | 9.800 | 10.380 | 654,942,997 | 7,130,691,879 |
| 2026/02/02 | 11.310 | 11.490 | 10.450 | 11.150 | 221,463,174 | 2,458,241,231 |
| 2026/01/05 | 9.990 | 11.490 | 9.610 | 11.420 | 295,737,358 | 3,142,948,772 |
| 2025/12/01 | 9.460 | 10.050 | 9.280 | 9.980 | 167,411,858 | 1,622,639,433 |
| 2025/11/03 | 9.770 | 10.550 | 9.300 | 9.450 | 274,697,192 | 2,683,104,822 |
| 2025/10/09 | 9.280 | 9.860 | 8.900 | 9.750 | 239,206,740 | 2,259,905,676 |
| 2025/09/01 | 9.980 | 10.420 | 8.970 | 9.250 | 274,614,769 | 2,651,405,594 |
| 2025/08/01 | 8.800 | 10.270 | 8.780 | 9.910 | 332,910,333 | 3,142,673,543 |
| 2025/07/01 | 8.810 | 9.330 | 8.770 | 8.820 | 248,205,657 | 2,217,097,031 |
| 2025/06/03 | 8.920 | 9.900 | 8.600 | 8.810 | 338,906,857 | 3,069,648,857 |
| 2025/05/06 | 8.380 | 9.140 | 8.270 | 8.980 | 311,938,447 | 2,711,524,950 |
| 2025/04/01 | 7.430 | 8.590 | 6.790 | 8.390 | 692,964,413 | 5,405,122,421 |
| 2025/03/03 | 7.000 | 7.750 | 7.000 | 7.390 | 438,081,871 | 3,191,426,430 |
| 2025/02/05 | 7.300 | 7.320 | 6.970 | 7.000 | 258,334,906 | 1,846,448,740 |
| 2025/01/02 | 7.380 | 7.530 | 6.860 | 7.260 | 250,750,278 | 1,819,820,142 |
| 2024/12/02 | 7.700 | 7.990 | 7.380 | 7.380 | 446,102,504 | 3,395,955,311 |
| 2024/11/01 | 7.230 | 8.150 | 7.140 | 7.700 | 761,089,459 | 5,750,030,862 |
| 2024/10/07 | 7.400 | 8.690 | 6.990 | 7.270 | 572,511,722 | 4,343,932,690 |
| 2024/09/02 | 7.040 | 7.920 | 6.590 | 7.900 | 230,131,217 | 1,694,341,085 |
| 2024/08/01 | 6.570 | 7.280 | 6.260 | 7.080 | 247,069,338 | 1,679,453,825 |
| 2024/07/01 | 7.530 | 7.700 | 6.180 | 6.560 | 328,560,755 | 2,297,461,079 |
| 2024/06/03 | 7.070 | 7.660 | 6.630 | 7.530 | 457,412,448 | 3,303,661,405 |
| 2024/05/06 | 6.990 | 7.340 | 6.690 | 7.120 | 413,834,831 | 2,911,328,036 |
| 2024/04/01 | 6.330 | 6.940 | 6.260 | 6.890 | 498,468,693 | 3,292,385,717 |
| 2024/03/01 | 6.160 | 6.440 | 6.030 | 6.330 | 217,031,399 | 1,354,275,929 |
| 2024/02/01 | 5.730 | 6.310 | 4.720 | 6.150 | 294,838,010 | 1,688,684,702 |
| 2024/01/02 | 6.400 | 6.640 | 5.580 | 5.770 | 289,421,079 | 1,764,745,029 |
| 2023/12/01 | 6.340 | 6.410 | 6.050 | 6.380 | 146,716,844 | 923,582,532 |
| 2023/11/01 | 6.290 | 6.470 | 6.180 | 6.340 | 190,041,427 | 1,201,061,818 |
| 2023/10/09 | 5.640 | 6.320 | 5.290 | 6.270 | 227,145,896 | 1,335,617,868 |
| 2023/09/01 | 5.740 | 5.890 | 5.570 | 5.650 | 137,743,318 | 786,858,704 |
| 2023/08/01 | 6.350 | 6.730 | 5.570 | 5.730 | 416,804,450 | 2,540,423,122 |
| 2023/07/03 | 6.090 | 6.450 | 6.080 | 6.350 | 190,783,885 | 1,190,968,402 |
| 2023/06/01 | 6.040 | 6.390 | 5.900 | 6.080 | 152,635,131 | 931,455,886 |
| 2023/05/04 | 6.230 | 6.320 | 6.020 | 6.030 | 153,980,831 | 946,982,110 |
| 2023/04/03 | 6.000 | 6.250 | 5.810 | 6.180 | 196,268,480 | 1,189,386,988 |
| 2023/03/01 | 6.380 | 6.440 | 5.890 | 5.980 | 145,174,360 | 896,088,737 |
| 2023/02/01 | 6.390 | 6.590 | 6.130 | 6.380 | 197,672,584 | 1,259,668,541 |
| 2023/01/03 | 6.060 | 6.390 | 5.960 | 6.380 | 114,058,189 | 706,875,626 |
| 2022/12/01 | 6.000 | 6.200 | 5.740 | 6.060 | 173,850,121 | 1,043,100,726 |
| 2022/11/01 | 5.670 | 6.050 | 5.650 | 5.970 | 196,416,732 | 1,146,091,631 |
| 2022/10/10 | 5.810 | 6.110 | 5.610 | 5.660 | 125,849,702 | 729,613,647 |
| 2022/09/01 | 6.420 | 6.720 | 5.680 | 5.770 | 241,255,913 | 1,483,120,725 |
| 2022/08/01 | 6.620 | 6.910 | 6.150 | 6.400 | 391,991,316 | 2,555,783,380 |
| 2022/07/01 | 6.960 | 7.740 | 6.580 | 6.610 | 722,088,921 | 5,034,765,001 |
| 2022/06/01 | 6.950 | 7.380 | 6.160 | 6.850 | 791,008,282 | 5,406,541,607 |
| 2022/05/05 | 5.710 | 7.160 | 5.710 | 7.000 | 765,966,364 | 4,898,354,897 |
| 2022/04/01 | 6.700 | 7.730 | 5.280 | 5.710 | 1,023,704,630 | 6,505,642,923 |
| 2022/03/01 | 6.520 | 7.170 | 5.610 | 6.740 | 790,274,535 | 5,144,687,222 |
| 2022/02/07 | 5.580 | 6.830 | 5.560 | 6.470 | 449,615,493 | 2,747,150,662 |
| 2022/01/04 | 5.910 | 6.130 | 5.350 | 5.510 | 318,263,951 | 1,822,061,119 |
| 2021/12/01 | 5.460 | 6.180 | 5.380 | 5.950 | 465,325,759 | 2,672,133,171 |
| 2021/11/01 | 5.410 | 5.650 | 5.140 | 5.460 | 400,102,773 | 2,166,556,515 |
| 2021/10/08 | 6.070 | 6.370 | 5.400 | 5.430 | 396,232,023 | 2,305,079,793 |
| 2021/09/01 | 6.960 | 7.890 | 5.850 | 5.970 | 851,740,528 | 5,678,979,970 |
| 2021/08/02 | 5.500 | 7.020 | 5.430 | 6.980 | 504,043,526 | 3,141,451,275 |
| 2021/07/01 | 5.270 | 6.330 | 5.090 | 5.530 | 609,324,326 | 3,384,796,630 |
| 2021/06/01 | 5.160 | 5.430 | 5.050 | 5.300 | 221,065,212 | 1,157,276,384 |
| 2021/05/06 | 5.090 | 5.310 | 5.060 | 5.140 | 145,649,799 | 750,096,464 |
| 2021/04/01 | 5.600 | 5.670 | 5.050 | 5.120 | 207,358,270 | 1,111,440,327 |
| 2021/03/01 | 5.710 | 6.440 | 5.260 | 5.530 | 523,047,757 | 2,999,678,886 |
| 2021/02/01 | 5.350 | 6.210 | 4.980 | 5.670 | 358,968,532 | 1,993,172,773 |
| 2021/01/04 | 5.880 | 6.240 | 5.240 | 5.350 | 517,448,401 | 2,937,813,296 |
| 2020/12/01 | 5.480 | 5.740 | 5.000 | 5.740 | 242,683,939 | 1,332,334,825 |
| 2020/11/02 | 5.260 | 5.660 | 4.980 | 5.470 | 190,843,502 | 1,019,581,409 |
| 2020/10/09 | 5.290 | 5.600 | 5.200 | 5.260 | 147,742,756 | 788,576,960 |
| 2020/09/01 | 5.980 | 6.050 | 5.110 | 5.160 | 283,214,346 | 1,578,919,978 |
| 2020/08/03 | 5.420 | 6.880 | 5.070 | 6.040 | 944,049,537 | 5,525,049,915 |
| 2020/07/01 | 4.230 | 5.480 | 4.160 | 5.320 | 631,344,708 | 3,028,876,236 |
| 2020/06/01 | 4.470 | 4.580 | 4.100 | 4.220 | 197,424,161 | 857,314,419 |
| 2020/05/06 | 4.840 | 5.310 | 4.300 | 4.460 | 336,333,409 | 1,590,016,191 |
| 2020/04/01 | 4.560 | 5.630 | 4.320 | 4.940 | 752,211,968 | 3,657,630,694 |
| 2020/03/02 | 4.090 | 4.680 | 3.690 | 4.580 | 347,400,495 | 1,479,926,108 |
| 2020/02/03 | 3.620 | 4.600 | 3.380 | 4.090 | 337,558,844 | 1,324,074,565 |
| 2020/01/02 | 3.920 | 4.350 | 3.910 | 4.020 | 127,940,668 | 518,159,705 |
| 2019/12/02 | 3.870 | 4.130 | 3.800 | 3.910 | 90,602,626 | 355,841,813 |
| 2019/11/01 | 3.830 | 3.870 | 3.640 | 3.860 | 35,028,930 | 133,109,934 |
| 2019/10/08 | 3.980 | 4.090 | 3.840 | 3.840 | 40,749,615 | 160,451,609 |
| 2019/09/02 | 4.070 | 4.320 | 3.920 | 3.960 | 64,729,254 | 263,286,240 |
| 2019/08/01 | 4.270 | 4.300 | 3.900 | 4.090 | 47,412,634 | 196,288,304 |
| 2019/07/01 | 4.510 | 4.930 | 4.250 | 4.290 | 98,335,344 | 442,017,371 |
| 2019/06/03 | 4.910 | 4.950 | 4.390 | 4.460 | 92,179,812 | 431,171,070 |
| 2019/05/06 | 4.900 | 5.390 | 4.570 | 4.940 | 115,239,348 | 570,434,772 |
| 2019/04/01 | 5.010 | 5.930 | 4.890 | 4.920 | 321,067,869 | 1,665,539,570 |
| 2019/03/01 | 4.880 | 5.310 | 4.760 | 5.000 | 278,784,465 | 1,390,437,519 |
| 2019/02/01 | 3.930 | 4.940 | 3.900 | 4.860 | 249,692,715 | 1,100,520,641 |
| 2019/01/02 | 3.900 | 4.670 | 3.760 | 3.900 | 153,565,745 | 623,093,010 |
| 2018/12/03 | 4.230 | 4.350 | 3.790 | 3.890 | 72,327,785 | 294,012,446 |
| 2018/11/01 | 3.870 | 4.520 | 3.860 | 4.140 | 102,495,937 | 419,977,101 |