日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.380 | 9.700 | 9.260 | 9.690 | 177,618,130 | 1,688,704,370 |
| 2026/03/02 | 9.600 | 9.770 | 8.770 | 9.150 | 1,689,788,462 | 15,753,052,936 |
| 2026/02/02 | 8.880 | 9.750 | 8.780 | 9.730 | 1,843,093,164 | 17,113,120,027 |
| 2026/01/02 | 9.370 | 9.940 | 8.520 | 8.880 | 2,508,530,877 | 23,022,042,123 |
| 2025/12/01 | 9.710 | 10.050 | 9.150 | 9.260 | 1,589,826,561 | 15,170,919,958 |
| 2025/11/03 | 11.510 | 11.560 | 9.140 | 9.680 | 2,118,699,595 | 22,188,081,508 |
| 2025/10/02 | 11.720 | 12.930 | 11.000 | 11.360 | 1,501,271,905 | 17,643,698,063 |
| 2025/09/01 | 11.280 | 12.440 | 10.540 | 11.550 | 1,713,751,744 | 19,626,741,848 |
| 2025/08/01 | 10.080 | 11.540 | 9.970 | 11.080 | 2,116,581,085 | 22,578,628,724 |
| 2025/07/02 | 9.420 | 10.620 | 9.340 | 10.120 | 1,320,773,665 | 13,042,639,941 |
| 2025/06/02 | 8.900 | 9.550 | 8.730 | 9.420 | 1,300,733,993 | 11,901,716,035 |
| 2025/05/02 | 9.000 | 10.540 | 8.940 | 9.040 | 1,743,241,726 | 16,351,607,389 |
| 2025/04/01 | 10.600 | 10.940 | 6.570 | 8.990 | 2,730,480,697 | 25,325,208,464 |
| 2025/03/03 | 11.780 | 13.020 | 10.340 | 10.480 | 1,796,042,924 | 20,483,869,548 |
| 2025/02/03 | 9.130 | 13.600 | 9.130 | 11.580 | 3,449,597,257 | 37,462,626,211 |
| 2025/01/02 | 10.000 | 10.240 | 9.010 | 9.290 | 784,339,015 | 7,557,106,409 |
| 2024/12/02 | 9.220 | 10.600 | 9.060 | 10.080 | 1,161,509,480 | 11,313,102,335 |
| 2024/11/01 | 10.260 | 10.520 | 8.910 | 9.110 | 1,340,378,225 | 13,001,668,782 |
| 2024/10/02 | 10.500 | 11.940 | 10.120 | 10.300 | 1,229,508,853 | 13,174,187,359 |
| 2024/09/02 | 9.530 | 11.000 | 8.820 | 10.600 | 979,172,338 | 9,779,483,725 |
| 2024/08/01 | 10.080 | 10.460 | 9.150 | 9.590 | 844,221,681 | 8,290,256,907 |
| 2024/07/02 | 10.880 | 11.540 | 9.750 | 10.080 | 891,989,566 | 9,421,639,790 |
| 2024/06/03 | 11.220 | 12.260 | 10.480 | 11.020 | 1,339,325,501 | 15,060,715,258 |
| 2024/05/02 | 8.880 | 12.260 | 8.750 | 11.220 | 1,550,602,377 | 15,936,315,929 |
| 2024/04/02 | 8.980 | 9.210 | 7.990 | 8.930 | 950,567,740 | 8,343,608,337 |
| 2024/03/01 | 8.590 | 9.990 | 8.540 | 9.070 | 1,106,381,624 | 10,009,987,743 |
| 2024/02/01 | 8.220 | 9.050 | 7.800 | 8.670 | 1,424,062,233 | 12,011,964,935 |
| 2024/01/02 | 10.620 | 11.080 | 8.050 | 8.170 | 1,504,343,141 | 14,261,172,976 |
| 2023/12/01 | 9.580 | 11.100 | 8.750 | 10.920 | 1,007,079,488 | 10,158,914,335 |
| 2023/11/01 | 9.100 | 10.040 | 8.800 | 9.650 | 1,091,241,035 | 10,254,937,626 |
| 2023/10/03 | 8.000 | 9.650 | 7.620 | 9.100 | 898,400,761 | 7,719,508,538 |
| 2023/09/01 | 8.750 | 9.180 | 7.710 | 8.070 | 739,673,718 | 6,233,600,258 |
| 2023/08/01 | 8.960 | 9.170 | 7.230 | 8.870 | 1,106,383,141 | 9,467,873,729 |
| 2023/07/03 | 8.150 | 9.450 | 8.020 | 8.940 | 781,095,308 | 6,748,663,461 |
| 2023/06/01 | 7.550 | 8.660 | 7.280 | 8.170 | 1,039,251,471 | 8,225,675,392 |
| 2023/05/02 | 8.190 | 8.400 | 6.900 | 7.360 | 887,281,151 | 6,843,155,877 |
| 2023/04/03 | 8.450 | 8.970 | 7.810 | 8.020 | 856,207,487 | 7,117,224,735 |
| 2023/03/01 | 7.070 | 9.060 | 7.040 | 8.500 | 2,073,820,068 | 16,419,470,388 |
| 2023/02/01 | 6.270 | 7.400 | 6.170 | 7.040 | 1,205,044,593 | 8,097,899,664 |
| 2023/01/03 | 6.260 | 6.630 | 5.930 | 6.270 | 659,469,178 | 4,136,520,419 |
| 2022/12/01 | 6.680 | 6.710 | 5.990 | 6.410 | 839,335,603 | 5,411,616,300 |
| 2022/11/01 | 6.140 | 6.870 | 5.700 | 6.580 | 1,016,735,448 | 6,428,309,869 |
| 2022/10/03 | 5.350 | 6.340 | 5.260 | 6.280 | 849,207,954 | 4,931,775,192 |
| 2022/09/01 | 6.490 | 6.490 | 5.280 | 5.460 | 885,302,397 | 5,249,843,214 |
| 2022/08/01 | 7.280 | 7.390 | 6.320 | 6.500 | 958,471,039 | 6,587,092,215 |
| 2022/07/04 | 7.290 | 7.730 | 6.960 | 7.590 | 727,120,341 | 5,375,237,120 |
| 2022/06/01 | 7.750 | 7.970 | 7.030 | 7.330 | 1,095,586,699 | 8,238,811,976 |
| 2022/05/03 | 7.600 | 8.430 | 7.070 | 7.740 | 1,030,185,559 | 7,942,730,659 |
| 2022/04/01 | 8.500 | 9.050 | 6.970 | 7.680 | 828,157,772 | 6,666,670,064 |
| 2022/03/01 | 8.650 | 8.960 | 7.050 | 8.520 | 1,333,089,853 | 11,057,980,330 |
| 2022/02/04 | 8.780 | 9.440 | 8.300 | 8.690 | 655,866,046 | 5,773,260,869 |
| 2022/01/03 | 8.910 | 9.340 | 8.230 | 8.370 | 575,498,037 | 5,014,026,647 |
| 2021/12/01 | 7.960 | 9.210 | 7.720 | 8.960 | 794,000,984 | 6,719,233,327 |
| 2021/11/01 | 8.500 | 8.840 | 7.580 | 7.970 | 845,976,362 | 6,956,040,636 |
| 2021/10/04 | 9.000 | 9.650 | 7.250 | 8.460 | 1,258,104,326 | 10,807,116,160 |
| 2021/09/01 | 8.620 | 8.760 | 7.850 | 8.370 | 725,295,515 | 6,092,482,326 |
| 2021/08/02 | 7.170 | 8.620 | 7.170 | 8.620 | 1,223,425,326 | 9,658,942,948 |
| 2021/07/02 | 8.930 | 9.060 | 6.960 | 7.240 | 1,229,691,970 | 9,895,946,128 |
| 2021/06/01 | 9.200 | 9.590 | 8.680 | 8.930 | 1,075,884,548 | 9,790,549,386 |
| 2021/05/03 | 10.640 | 10.860 | 8.860 | 9.300 | 1,039,102,050 | 10,302,696,825 |
| 2021/04/01 | 10.980 | 11.380 | 9.900 | 10.680 | 838,643,319 | 9,002,836,029 |
| 2021/03/01 | 10.040 | 11.600 | 8.650 | 11.060 | 2,281,291,401 | 23,582,849,857 |
| 2021/02/01 | 9.040 | 11.120 | 9.040 | 9.810 | 1,760,421,504 | 17,168,510,717 |
| 2021/01/04 | 7.180 | 10.080 | 7.180 | 9.130 | 1,922,901,077 | 16,137,947,288 |
| 2020/12/01 | 5.440 | 7.470 | 5.430 | 7.320 | 1,476,198,581 | 9,469,813,897 |
| 2020/11/02 | 4.900 | 5.880 | 4.820 | 5.530 | 1,288,572,621 | 6,806,884,870 |
| 2020/10/05 | 5.240 | 5.490 | 4.810 | 4.850 | 759,786,014 | 3,873,009,206 |
| 2020/09/01 | 5.130 | 5.580 | 4.900 | 5.110 | 896,949,408 | 4,646,197,933 |
| 2020/08/03 | 4.660 | 5.400 | 4.550 | 5.180 | 1,234,169,387 | 6,106,053,042 |
| 2020/07/02 | 4.300 | 4.970 | 4.290 | 4.670 | 1,133,161,842 | 5,164,385,094 |
| 2020/06/01 | 4.260 | 4.450 | 4.070 | 4.290 | 925,545,224 | 3,949,764,243 |
| 2020/05/04 | 4.230 | 4.740 | 3.910 | 4.210 | 786,628,793 | 3,360,871,518 |
| 2020/04/01 | 4.140 | 4.450 | 3.930 | 4.220 | 749,568,692 | 3,136,944,976 |
| 2020/03/02 | 4.780 | 5.140 | 3.540 | 4.160 | 1,472,961,993 | 6,488,397,579 |
| 2020/02/03 | 5.080 | 5.840 | 4.800 | 4.810 | 931,558,911 | 4,781,226,110 |
| 2020/01/02 | 5.210 | 5.920 | 5.130 | 5.130 | 751,077,004 | 4,016,384,278 |
| 2019/12/02 | 5.200 | 5.350 | 4.930 | 5.230 | 730,808,192 | 3,783,759,414 |
| 2019/11/01 | 5.490 | 6.180 | 5.140 | 5.170 | 769,898,357 | 4,230,591,471 |
| 2019/10/02 | 5.180 | 5.690 | 5.160 | 5.480 | 631,533,284 | 3,396,070,234 |
| 2019/09/02 | 5.060 | 5.660 | 5.060 | 5.230 | 594,778,862 | 3,124,075,972 |
| 2019/08/01 | 6.290 | 6.470 | 5.060 | 5.160 | 928,132,963 | 5,332,123,872 |
| 2019/07/02 | 6.210 | 6.580 | 5.850 | 6.360 | 646,486,693 | 4,040,541,831 |
| 2019/06/03 | 5.420 | 6.280 | 5.340 | 6.050 | 744,705,000 | 4,298,809,612 |
| 2019/05/02 | 7.220 | 7.320 | 5.340 | 5.450 | 1,019,505,283 | 6,456,017,204 |
| 2019/04/01 | 7.070 | 7.580 | 6.860 | 7.270 | 776,257,217 | 5,585,170,676 |
| 2019/03/01 | 7.100 | 7.320 | 6.560 | 7.060 | 1,108,228,546 | 7,768,682,107 |
| 2019/02/01 | 5.750 | 7.400 | 5.700 | 7.070 | 1,405,975,556 | 9,110,721,602 |
| 2019/01/02 | 5.360 | 5.850 | 5.050 | 5.700 | 1,027,108,886 | 5,638,827,784 |
| 2018/12/03 | 5.800 | 5.850 | 5.040 | 5.290 | 585,326,493 | 3,216,369,079 |
| 2018/11/01 | 5.070 | 5.980 | 5.000 | 5.650 | 1,354,933,866 | 7,350,516,223 |