日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.250 | 10.640 | 10.170 | 10.630 | 52,764,529 | 549,938,303 |
| 2026/03/02 | 9.820 | 10.400 | 9.040 | 10.260 | 696,222,479 | 6,878,678,092 |
| 2026/02/02 | 9.480 | 10.390 | 9.070 | 9.840 | 504,238,384 | 4,888,591,132 |
| 2026/01/02 | 8.670 | 9.380 | 8.460 | 9.180 | 544,892,662 | 4,861,804,776 |
| 2025/12/01 | 8.140 | 9.060 | 8.090 | 8.670 | 658,224,314 | 5,588,324,425 |
| 2025/11/03 | 7.460 | 8.900 | 7.460 | 8.140 | 740,369,117 | 5,915,549,244 |
| 2025/10/02 | 8.050 | 8.250 | 7.260 | 7.460 | 531,691,105 | 4,123,264,519 |
| 2025/09/01 | 8.140 | 8.670 | 7.960 | 8.130 | 541,275,952 | 4,451,994,705 |
| 2025/08/01 | 7.650 | 8.090 | 7.440 | 8.040 | 534,256,847 | 4,169,874,690 |
| 2025/07/02 | 7.360 | 7.860 | 7.100 | 7.610 | 493,836,214 | 3,695,129,471 |
| 2025/06/02 | 6.940 | 7.450 | 6.780 | 7.250 | 604,632,362 | 4,295,912,932 |
| 2025/05/02 | 6.710 | 7.010 | 6.170 | 6.940 | 713,308,911 | 4,784,519,520 |
| 2025/04/01 | 6.840 | 7.070 | 5.760 | 6.640 | 889,721,090 | 5,852,140,469 |
| 2025/03/03 | 5.830 | 6.840 | 5.780 | 6.840 | 849,649,460 | 5,371,908,710 |
| 2025/02/03 | 5.550 | 5.940 | 5.360 | 5.860 | 680,964,288 | 3,866,174,745 |
| 2025/01/02 | 5.500 | 6.140 | 5.250 | 5.590 | 483,193,121 | 2,715,545,340 |
| 2024/12/02 | 6.210 | 6.630 | 5.840 | 6.010 | 520,469,883 | 3,212,600,352 |
| 2024/11/01 | 6.060 | 6.500 | 5.820 | 6.170 | 516,839,371 | 3,172,101,639 |
| 2024/10/02 | 6.010 | 6.440 | 5.870 | 6.060 | 662,055,596 | 4,035,228,857 |
| 2024/09/02 | 5.680 | 6.320 | 5.540 | 6.160 | 594,548,148 | 3,522,697,776 |
| 2024/08/01 | 5.090 | 5.740 | 4.840 | 5.680 | 564,018,947 | 3,010,451,129 |
| 2024/07/02 | 5.100 | 5.600 | 4.890 | 5.080 | 456,424,033 | 2,358,571,190 |
| 2024/06/03 | 5.330 | 5.520 | 5.030 | 5.140 | 358,534,372 | 1,884,098,124 |
| 2024/05/02 | 5.670 | 5.880 | 5.270 | 5.320 | 486,398,853 | 2,692,217,651 |
| 2024/04/02 | 5.300 | 5.920 | 5.040 | 5.720 | 637,829,853 | 3,504,875,042 |
| 2024/03/01 | 4.710 | 5.530 | 4.650 | 5.160 | 542,796,282 | 2,720,766,363 |
| 2024/02/01 | 4.600 | 4.900 | 4.410 | 4.720 | 375,770,286 | 1,750,150,107 |
| 2024/01/02 | 5.040 | 5.160 | 4.560 | 4.600 | 401,315,713 | 1,942,368,050 |
| 2023/12/01 | 5.000 | 5.100 | 4.650 | 5.040 | 489,402,743 | 2,421,320,070 |
| 2023/11/01 | 4.670 | 5.050 | 4.530 | 5.020 | 552,559,133 | 2,661,953,623 |
| 2023/10/03 | 4.040 | 4.700 | 3.930 | 4.670 | 407,498,691 | 1,766,506,825 |
| 2023/09/01 | 4.100 | 4.180 | 3.990 | 4.110 | 332,864,503 | 1,363,080,139 |
| 2023/08/01 | 4.240 | 4.250 | 3.880 | 4.040 | 353,604,907 | 1,450,664,130 |
| 2023/07/03 | 4.150 | 4.270 | 3.940 | 4.220 | 312,583,674 | 1,295,659,328 |
| 2023/06/01 | 4.110 | 4.330 | 3.950 | 4.150 | 382,315,291 | 1,580,873,728 |
| 2023/05/02 | 4.360 | 4.480 | 4.030 | 4.090 | 379,748,599 | 1,610,134,059 |
| 2023/04/03 | 4.690 | 4.890 | 4.300 | 4.360 | 361,746,967 | 1,649,566,169 |
| 2023/03/01 | 4.550 | 4.900 | 4.360 | 4.680 | 310,505,433 | 1,435,311,364 |
| 2023/02/01 | 4.880 | 4.950 | 4.560 | 4.560 | 305,845,541 | 1,448,943,250 |
| 2023/01/03 | 4.480 | 4.970 | 4.430 | 4.820 | 389,172,705 | 1,819,382,395 |
| 2022/12/01 | 4.620 | 4.710 | 4.410 | 4.540 | 470,980,605 | 2,152,381,364 |
| 2022/11/01 | 3.980 | 4.690 | 3.970 | 4.570 | 541,834,061 | 2,331,241,047 |
| 2022/10/03 | 4.820 | 5.250 | 3.950 | 3.970 | 419,342,031 | 1,885,990,784 |
| 2022/09/01 | 5.290 | 5.500 | 4.860 | 4.950 | 400,517,807 | 2,062,666,706 |
| 2022/08/01 | 5.940 | 5.950 | 5.180 | 5.360 | 432,079,846 | 2,422,887,736 |
| 2022/07/04 | 6.060 | 6.140 | 5.700 | 5.940 | 307,316,632 | 1,831,607,126 |
| 2022/06/01 | 6.090 | 6.380 | 5.460 | 6.060 | 575,059,567 | 3,448,919,753 |
| 2022/05/03 | 5.470 | 6.080 | 5.100 | 6.020 | 579,737,142 | 3,285,660,252 |
| 2022/04/01 | 4.900 | 5.730 | 4.830 | 5.450 | 509,234,492 | 2,662,023,306 |
| 2022/03/01 | 5.440 | 5.600 | 4.280 | 4.950 | 710,164,637 | 3,598,759,297 |
| 2022/02/04 | 5.200 | 5.780 | 5.050 | 5.450 | 740,125,587 | 3,974,474,402 |
| 2022/01/03 | 4.950 | 5.290 | 4.810 | 5.200 | 703,643,947 | 3,562,197,481 |
| 2021/12/01 | 4.880 | 5.110 | 4.660 | 4.890 | 481,367,120 | 2,351,478,381 |
| 2021/11/01 | 5.490 | 5.530 | 4.860 | 4.890 | 565,023,617 | 2,933,885,131 |
| 2021/10/04 | 5.470 | 5.510 | 5.000 | 5.460 | 749,924,991 | 4,019,597,951 |
| 2021/09/01 | 6.750 | 6.800 | 5.410 | 5.550 | 732,445,180 | 4,488,057,840 |
| 2021/08/02 | 6.450 | 6.890 | 5.440 | 6.750 | 996,460,133 | 6,359,906,798 |
| 2021/07/02 | 6.960 | 7.050 | 5.910 | 6.440 | 789,461,291 | 5,202,549,907 |
| 2021/06/01 | 6.670 | 7.540 | 6.610 | 6.980 | 841,601,320 | 5,849,129,174 |
| 2021/05/03 | 6.750 | 6.980 | 6.610 | 6.630 | 541,649,796 | 3,652,073,749 |
| 2021/04/01 | 6.400 | 7.090 | 6.340 | 6.790 | 828,848,795 | 5,515,988,730 |
| 2021/03/01 | 6.960 | 7.550 | 6.260 | 6.300 | 1,098,869,044 | 7,436,596,255 |
| 2021/02/01 | 6.300 | 7.130 | 6.180 | 6.960 | 823,919,710 | 5,472,886,673 |
| 2021/01/04 | 6.480 | 7.270 | 6.260 | 6.300 | 861,163,115 | 5,664,300,388 |
| 2020/12/01 | 6.340 | 6.810 | 6.280 | 6.500 | 688,901,109 | 4,465,801,439 |
| 2020/11/02 | 6.190 | 6.800 | 5.900 | 6.330 | 1,093,327,173 | 6,893,427,825 |
| 2020/10/05 | 6.310 | 6.900 | 6.000 | 6.090 | 867,530,219 | 5,487,128,635 |
| 2020/09/01 | 6.660 | 6.800 | 6.200 | 6.280 | 568,709,798 | 3,688,083,040 |
| 2020/08/03 | 6.800 | 7.350 | 6.580 | 6.690 | 808,330,099 | 5,541,102,828 |
| 2020/07/02 | 6.750 | 7.570 | 6.620 | 6.890 | 1,047,070,790 | 7,284,995,021 |
| 2020/06/01 | 6.880 | 7.000 | 6.440 | 6.640 | 1,014,618,416 | 6,838,528,123 |
| 2020/05/04 | 7.180 | 7.380 | 6.220 | 6.680 | 1,039,205,997 | 7,134,149,169 |
| 2020/04/01 | 7.600 | 8.000 | 7.060 | 7.480 | 895,243,672 | 6,745,661,068 |
| 2020/03/02 | 7.830 | 8.590 | 5.920 | 7.250 | 1,356,082,575 | 10,031,620,848 |
| 2020/02/03 | 7.380 | 8.690 | 7.280 | 7.920 | 681,129,626 | 5,324,730,851 |
| 2020/01/02 | 8.050 | 8.900 | 7.390 | 7.460 | 727,451,906 | 5,783,242,652 |
| 2019/12/02 | 8.160 | 8.380 | 7.670 | 8.050 | 857,082,338 | 6,912,369,055 |
| 2019/11/01 | 8.290 | 8.880 | 7.860 | 8.040 | 842,316,818 | 6,963,854,292 |
| 2019/10/02 | 7.010 | 8.590 | 6.850 | 8.320 | 1,140,952,886 | 8,776,780,075 |
| 2019/09/02 | 6.270 | 7.790 | 6.190 | 7.020 | 837,401,504 | 5,708,984,753 |
| 2019/08/01 | 7.590 | 7.790 | 6.000 | 6.310 | 1,203,912,987 | 8,334,087,652 |
| 2019/07/02 | 8.300 | 8.520 | 7.500 | 7.710 | 757,487,360 | 6,065,580,035 |
| 2019/06/03 | 7.060 | 8.500 | 6.790 | 7.920 | 874,862,157 | 6,620,519,373 |
| 2019/05/02 | 9.210 | 9.430 | 6.990 | 7.060 | 1,784,246,625 | 14,581,755,542 |
| 2019/04/01 | 8.400 | 9.950 | 8.350 | 9.300 | 1,492,222,656 | 13,430,003,904 |
| 2019/03/01 | 6.920 | 8.820 | 6.880 | 8.400 | 1,734,535,491 | 13,451,322,732 |
| 2019/02/01 | 6.780 | 7.960 | 6.580 | 6.970 | 849,311,063 | 6,006,752,493 |
| 2019/01/02 | 6.100 | 6.960 | 5.580 | 6.720 | 660,240,894 | 4,185,927,267 |
| 2018/12/03 | 6.010 | 6.540 | 5.700 | 6.030 | 692,391,652 | 4,202,817,327 |
| 2018/11/01 | 5.590 | 6.570 | 5.270 | 5.710 | 865,476,343 | 5,006,780,644 |