日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.600 | 10.950 | 10.440 | 10.770 | 301,680,893 | 3,224,968,746 |
| 2026/03/02 | 10.100 | 11.280 | 9.620 | 10.750 | 5,111,607,850 | 53,352,406,934 |
| 2026/02/02 | 9.060 | 9.760 | 8.810 | 9.540 | 1,557,342,885 | 14,471,608,758 |
| 2026/01/02 | 8.450 | 9.620 | 7.860 | 9.280 | 2,882,857,794 | 25,376,355,731 |
| 2025/12/01 | 8.700 | 9.000 | 7.900 | 8.380 | 1,852,945,973 | 15,740,776,040 |
| 2025/11/03 | 8.100 | 9.130 | 8.060 | 8.680 | 2,218,158,869 | 18,837,714,194 |
| 2025/10/02 | 7.100 | 8.170 | 7.050 | 8.020 | 2,116,687,929 | 16,055,077,941 |
| 2025/09/01 | 7.560 | 7.860 | 6.990 | 7.080 | 2,165,895,503 | 15,968,064,595 |
| 2025/08/01 | 7.640 | 7.800 | 7.200 | 7.510 | 2,008,092,908 | 15,136,000,294 |
| 2025/07/02 | 6.750 | 7.900 | 6.710 | 7.670 | 2,260,257,463 | 16,403,818,537 |
| 2025/06/02 | 6.550 | 7.540 | 6.360 | 6.750 | 3,476,060,682 | 23,637,212,637 |
| 2025/05/02 | 5.950 | 6.700 | 5.790 | 6.590 | 2,869,584,320 | 17,956,423,882 |
| 2025/04/01 | 6.350 | 6.530 | 5.070 | 5.940 | 4,334,198,503 | 25,886,000,559 |
| 2025/03/03 | 5.800 | 6.420 | 5.660 | 6.290 | 2,711,368,254 | 16,383,442,674 |
| 2025/02/03 | 5.900 | 6.220 | 5.760 | 5.790 | 2,338,227,832 | 13,836,463,195 |
| 2025/01/02 | 6.120 | 6.380 | 5.880 | 5.990 | 2,331,030,088 | 14,201,800,811 |
| 2024/12/02 | 5.500 | 6.200 | 5.420 | 6.110 | 2,655,109,565 | 15,419,548,798 |
| 2024/11/01 | 5.900 | 5.980 | 5.440 | 5.510 | 2,320,237,706 | 13,242,756,706 |
| 2024/10/02 | 6.570 | 7.070 | 5.750 | 5.840 | 4,840,048,947 | 30,528,608,733 |
| 2024/09/02 | 6.990 | 7.090 | 5.340 | 6.340 | 4,251,164,772 | 27,377,501,131 |
| 2024/08/01 | 6.900 | 7.230 | 6.250 | 7.070 | 2,248,617,183 | 15,431,135,418 |
| 2024/07/02 | 7.980 | 8.600 | 6.620 | 6.810 | 2,697,416,339 | 20,237,366,083 |
| 2024/06/03 | 8.030 | 8.220 | 7.110 | 7.900 | 2,108,705,467 | 16,479,533,224 |
| 2024/05/02 | 7.210 | 8.210 | 6.950 | 7.970 | 3,007,985,593 | 22,815,570,722 |
| 2024/04/02 | 6.850 | 7.710 | 6.850 | 7.380 | 3,100,996,276 | 22,319,420,696 |
| 2024/03/01 | 6.140 | 6.800 | 5.980 | 6.690 | 2,568,326,689 | 16,443,711,626 |
| 2024/02/01 | 5.620 | 6.340 | 5.500 | 6.170 | 2,325,542,218 | 13,738,140,652 |
| 2024/01/02 | 5.160 | 5.900 | 4.810 | 5.650 | 2,863,383,948 | 15,405,005,640 |
| 2023/12/01 | 5.130 | 5.220 | 4.730 | 5.160 | 1,533,329,923 | 7,758,649,410 |
| 2023/11/01 | 5.110 | 5.300 | 4.860 | 5.130 | 1,852,850,421 | 9,449,537,147 |
| 2023/10/03 | 5.780 | 5.820 | 4.930 | 5.100 | 2,271,630,602 | 12,283,842,480 |
| 2023/09/01 | 5.780 | 6.050 | 5.420 | 5.900 | 2,870,864,143 | 16,615,126,227 |
| 2023/08/01 | 5.680 | 5.980 | 5.460 | 5.660 | 2,090,680,709 | 11,906,426,637 |
| 2023/07/03 | 5.400 | 5.990 | 5.320 | 5.690 | 1,723,947,075 | 9,654,103,620 |
| 2023/06/01 | 5.060 | 5.930 | 5.020 | 5.420 | 2,524,520,122 | 13,525,116,553 |
| 2023/05/02 | 5.500 | 5.620 | 5.060 | 5.060 | 2,701,384,644 | 14,344,352,459 |
| 2023/04/03 | 4.790 | 5.490 | 4.700 | 5.430 | 3,045,214,683 | 15,538,207,920 |
| 2023/03/01 | 4.030 | 4.790 | 4.030 | 4.650 | 3,894,475,992 | 17,038,332,465 |
| 2023/02/01 | 4.170 | 4.250 | 4.020 | 4.020 | 1,536,880,872 | 6,324,264,788 |
| 2023/01/03 | 3.550 | 4.240 | 3.510 | 4.170 | 2,213,677,146 | 8,561,396,362 |
| 2022/12/01 | 3.560 | 3.670 | 3.420 | 3.570 | 1,915,191,766 | 6,808,506,728 |
| 2022/11/01 | 3.000 | 3.560 | 2.980 | 3.540 | 2,215,333,307 | 7,244,139,913 |
| 2022/10/03 | 3.200 | 3.450 | 2.950 | 3.000 | 2,040,481,440 | 6,427,516,536 |
| 2022/09/01 | 3.650 | 3.820 | 3.170 | 3.220 | 2,376,844,457 | 8,235,766,043 |
| 2022/08/01 | 3.680 | 3.850 | 3.300 | 3.710 | 2,430,850,532 | 8,836,141,683 |
| 2022/07/04 | 3.720 | 3.780 | 3.410 | 3.650 | 1,404,782,244 | 5,113,407,368 |
| 2022/06/01 | 4.170 | 4.430 | 3.600 | 3.740 | 2,333,978,198 | 9,300,903,119 |
| 2022/05/03 | 3.820 | 4.210 | 3.680 | 4.210 | 1,835,718,455 | 7,306,159,450 |
| 2022/04/01 | 3.950 | 4.210 | 3.630 | 3.800 | 1,954,787,717 | 7,618,785,127 |
| 2022/03/01 | 4.170 | 4.490 | 3.460 | 4.060 | 3,727,015,818 | 15,075,778,983 |
| 2022/02/04 | 3.950 | 4.290 | 3.950 | 4.170 | 2,303,633,353 | 9,421,860,413 |
| 2022/01/03 | 3.470 | 4.040 | 3.430 | 3.870 | 2,155,499,836 | 7,980,738,142 |
| 2021/12/01 | 3.370 | 3.650 | 3.330 | 3.470 | 1,512,688,980 | 5,226,340,425 |
| 2021/11/01 | 3.790 | 3.820 | 3.340 | 3.390 | 2,189,893,791 | 7,850,769,240 |
| 2021/10/04 | 3.660 | 4.200 | 3.610 | 3.760 | 2,622,865,023 | 9,986,558,575 |
| 2021/09/01 | 3.410 | 3.940 | 3.320 | 3.690 | 3,804,766,667 | 13,659,112,334 |
| 2021/08/02 | 3.240 | 3.450 | 2.940 | 3.410 | 2,475,897,912 | 8,071,427,193 |
| 2021/07/02 | 3.910 | 3.960 | 3.160 | 3.240 | 3,478,204,453 | 12,408,494,386 |
| 2021/06/01 | 3.170 | 3.910 | 3.120 | 3.780 | 4,226,559,355 | 14,771,824,945 |
| 2021/05/03 | 2.810 | 3.300 | 2.760 | 3.170 | 3,559,293,106 | 10,713,472,249 |
| 2021/04/01 | 2.810 | 2.920 | 2.680 | 2.830 | 2,232,153,222 | 6,272,350,553 |
| 2021/03/01 | 2.830 | 3.190 | 2.700 | 2.810 | 4,248,447,106 | 12,246,148,783 |
| 2021/02/01 | 2.350 | 2.970 | 2.320 | 2.780 | 4,269,116,068 | 11,121,047,357 |
| 2021/01/04 | 2.390 | 2.660 | 2.330 | 2.350 | 2,720,150,302 | 6,616,765,609 |
| 2020/12/01 | 2.470 | 2.520 | 2.320 | 2.400 | 1,934,924,330 | 4,697,028,811 |
| 2020/11/02 | 2.190 | 2.720 | 2.170 | 2.470 | 2,795,963,156 | 6,675,362,034 |
| 2020/10/05 | 2.270 | 2.320 | 2.160 | 2.170 | 1,600,587,698 | 3,569,310,566 |
| 2020/09/01 | 2.680 | 2.710 | 2.230 | 2.270 | 1,989,796,285 | 4,919,771,314 |
| 2020/08/03 | 2.660 | 2.860 | 2.550 | 2.680 | 1,891,232,625 | 5,082,687,679 |
| 2020/07/02 | 2.560 | 2.940 | 2.560 | 2.690 | 3,073,977,919 | 8,261,315,657 |
| 2020/06/01 | 2.628 | 2.828 | 2.508 | 2.570 | 1,983,299,152 | 5,223,018,316 |
| 2020/05/04 | 2.608 | 2.778 | 2.438 | 2.588 | 2,174,577,784 | 5,660,425,971 |
| 2020/04/01 | 2.688 | 3.008 | 2.538 | 2.718 | 2,838,237,081 | 7,771,093,127 |
| 2020/03/02 | 3.008 | 3.078 | 2.128 | 2.768 | 6,157,313,595 | 16,904,904,475 |
| 2020/02/03 | 3.348 | 3.518 | 2.948 | 2.948 | 2,742,752,585 | 8,750,752,122 |
| 2020/01/02 | 3.828 | 4.158 | 3.378 | 3.378 | 2,267,124,713 | 8,355,488,129 |
| 2019/12/02 | 3.610 | 3.940 | 3.500 | 3.910 | 1,637,030,189 | 6,122,492,906 |
| 2019/11/01 | 3.800 | 4.000 | 3.610 | 3.610 | 1,678,893,068 | 6,304,243,470 |
| 2019/10/02 | 4.000 | 4.170 | 3.850 | 3.850 | 1,466,488,576 | 5,818,293,425 |
| 2019/09/02 | 3.804 | 4.460 | 3.734 | 4.030 | 2,317,777,610 | 9,287,334,883 |
| 2019/08/01 | 4.014 | 4.114 | 3.604 | 3.804 | 1,954,930,552 | 7,592,950,263 |
| 2019/07/02 | 4.264 | 4.284 | 4.044 | 4.074 | 1,288,191,509 | 5,367,249,922 |
| 2019/06/03 | 4.161 | 4.324 | 4.001 | 4.224 | 1,467,844,863 | 6,131,921,915 |
| 2019/05/02 | 4.761 | 4.791 | 4.161 | 4.191 | 1,884,498,152 | 8,435,013,728 |
| 2019/04/01 | 4.971 | 5.131 | 4.761 | 4.791 | 1,593,333,461 | 7,828,843,960 |
| 2019/03/01 | 5.001 | 5.281 | 4.811 | 4.901 | 2,191,542,822 | 10,954,426,795 |
| 2019/02/01 | 4.891 | 5.161 | 4.691 | 5.001 | 1,677,212,165 | 8,278,719,246 |
| 2019/01/02 | 4.611 | 5.001 | 4.401 | 4.871 | 2,148,426,857 | 10,142,723,191 |
| 2018/12/03 | 5.760 | 5.760 | 4.810 | 4.880 | 1,610,623,568 | 8,540,331,469 |
| 2018/11/01 | 5.790 | 6.130 | 5.210 | 5.490 | 2,418,096,606 | 13,674,336,306 |