日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.480 | 9.880 | 9.310 | 9.710 | 245,393,493 | 2,354,550,565 |
| 2026/03/02 | 9.680 | 9.730 | 7.990 | 9.100 | 2,174,459,336 | 19,841,941,441 |
| 2026/02/02 | 9.700 | 10.890 | 9.120 | 9.900 | 1,707,537,500 | 16,908,890,093 |
| 2026/01/02 | 8.530 | 10.960 | 8.380 | 9.600 | 2,903,922,651 | 27,202,495,433 |
| 2025/12/01 | 7.880 | 9.000 | 7.190 | 8.430 | 2,511,557,642 | 20,406,405,841 |
| 2025/11/03 | 7.520 | 8.320 | 7.080 | 7.910 | 2,057,134,926 | 15,855,367,442 |
| 2025/10/02 | 9.370 | 9.840 | 7.350 | 7.650 | 2,958,886,184 | 25,305,874,088 |
| 2025/09/01 | 10.070 | 11.630 | 8.920 | 9.370 | 3,659,301,184 | 36,583,863,587 |
| 2025/08/01 | 10.000 | 11.130 | 9.110 | 10.070 | 3,874,238,741 | 39,042,640,912 |
| 2025/07/02 | 7.900 | 10.740 | 7.680 | 9.920 | 3,926,317,718 | 35,572,438,525 |
| 2025/06/02 | 7.880 | 9.480 | 7.330 | 7.700 | 5,172,256,800 | 41,882,349,438 |
| 2025/05/02 | 6.150 | 8.560 | 5.340 | 8.100 | 4,074,042,252 | 28,671,072,348 |
| 2025/04/01 | 4.990 | 6.330 | 4.630 | 6.130 | 3,817,057,263 | 21,070,156,091 |
| 2025/03/03 | 4.720 | 5.220 | 4.550 | 4.940 | 2,117,982,089 | 10,288,097,997 |
| 2025/02/03 | 4.410 | 5.260 | 4.330 | 4.710 | 1,948,404,207 | 9,113,660,678 |
| 2025/01/02 | 4.720 | 4.740 | 4.270 | 4.460 | 997,125,233 | 4,534,426,997 |
| 2024/12/02 | 5.090 | 5.330 | 4.590 | 4.780 | 1,495,951,387 | 7,401,219,487 |
| 2024/11/01 | 5.000 | 5.550 | 5.000 | 5.070 | 1,413,117,319 | 7,284,619,779 |
| 2024/10/02 | 6.040 | 7.830 | 5.750 | 5.750 | 3,251,955,442 | 20,625,527,390 |
| 2024/09/02 | 4.810 | 6.170 | 4.450 | 6.050 | 2,084,243,587 | 11,192,388,062 |
| 2024/08/01 | 5.820 | 6.170 | 4.580 | 4.820 | 1,566,419,340 | 8,376,427,420 |
| 2024/07/02 | 6.150 | 6.320 | 5.630 | 5.820 | 744,432,901 | 4,451,708,747 |
| 2024/06/03 | 6.680 | 7.080 | 6.200 | 6.220 | 861,610,095 | 5,639,238,071 |
| 2024/05/02 | 6.500 | 7.210 | 6.290 | 6.630 | 1,002,650,102 | 6,675,143,054 |
| 2024/04/02 | 6.330 | 6.770 | 5.650 | 6.480 | 818,513,538 | 5,162,774,140 |
| 2024/03/01 | 6.140 | 6.800 | 5.740 | 6.150 | 967,658,892 | 6,006,742,572 |
| 2024/02/01 | 5.710 | 6.420 | 5.640 | 6.120 | 561,456,584 | 3,353,299,447 |
| 2024/01/02 | 7.270 | 7.370 | 5.560 | 5.740 | 1,054,997,959 | 6,841,661,764 |
| 2023/12/01 | 7.000 | 7.360 | 6.440 | 7.260 | 803,020,939 | 5,633,191,887 |
| 2023/11/01 | 6.850 | 7.410 | 6.670 | 7.050 | 1,226,099,335 | 8,576,564,848 |
| 2023/10/03 | 5.670 | 6.940 | 5.200 | 6.830 | 1,086,431,648 | 6,692,418,951 |
| 2023/09/01 | 5.970 | 6.110 | 5.540 | 5.740 | 654,341,324 | 3,821,353,332 |
| 2023/08/01 | 6.490 | 6.720 | 5.500 | 5.900 | 1,108,425,589 | 6,819,588,436 |
| 2023/07/03 | 6.810 | 7.020 | 6.130 | 6.490 | 647,683,349 | 4,282,806,145 |
| 2023/06/01 | 6.700 | 7.190 | 6.550 | 6.810 | 736,231,335 | 5,015,575,969 |
| 2023/05/02 | 8.050 | 8.250 | 6.680 | 6.820 | 628,540,628 | 4,682,627,678 |
| 2023/04/03 | 7.860 | 8.260 | 7.420 | 7.980 | 672,109,477 | 5,296,222,678 |
| 2023/03/01 | 8.430 | 8.890 | 7.400 | 7.720 | 1,064,567,835 | 8,633,645,141 |
| 2023/02/01 | 8.900 | 9.350 | 8.430 | 8.430 | 622,614,185 | 5,464,996,008 |
| 2023/01/03 | 8.150 | 9.560 | 8.100 | 8.940 | 960,297,757 | 8,342,586,763 |
| 2022/12/01 | 10.000 | 10.060 | 7.910 | 8.200 | 1,692,166,182 | 15,301,412,700 |
| 2022/11/01 | 8.440 | 10.360 | 8.180 | 9.990 | 1,650,096,762 | 15,251,019,322 |
| 2022/10/03 | 7.600 | 8.790 | 7.360 | 8.070 | 799,591,145 | 6,360,747,558 |
| 2022/09/01 | 7.990 | 8.190 | 6.960 | 7.780 | 578,604,201 | 4,472,610,473 |
| 2022/08/01 | 8.580 | 8.860 | 7.570 | 7.990 | 568,407,915 | 4,689,365,298 |
| 2022/07/04 | 7.800 | 8.780 | 7.680 | 8.590 | 753,578,634 | 6,188,764,531 |
| 2022/06/01 | 8.380 | 8.380 | 6.950 | 7.790 | 923,932,117 | 7,275,965,421 |
| 2022/05/03 | 8.060 | 8.410 | 7.200 | 8.400 | 649,252,736 | 5,205,383,810 |
| 2022/04/01 | 8.980 | 9.790 | 7.780 | 8.100 | 561,005,491 | 4,859,710,065 |
| 2022/03/01 | 9.250 | 9.620 | 7.280 | 9.050 | 1,072,065,568 | 9,434,176,998 |
| 2022/02/04 | 9.600 | 9.900 | 8.830 | 9.250 | 434,603,871 | 4,083,103,368 |
| 2022/01/03 | 8.600 | 10.100 | 8.320 | 9.450 | 880,607,380 | 8,028,937,787 |
| 2021/12/01 | 8.240 | 8.800 | 7.960 | 8.470 | 701,437,423 | 5,869,277,636 |
| 2021/11/01 | 8.180 | 8.560 | 7.730 | 8.080 | 659,460,266 | 5,366,357,914 |
| 2021/10/04 | 9.120 | 9.480 | 8.060 | 8.140 | 690,073,451 | 6,003,639,023 |
| 2021/09/01 | 9.760 | 10.180 | 9.020 | 9.340 | 626,124,627 | 5,995,143,303 |
| 2021/08/02 | 10.320 | 11.900 | 9.360 | 9.870 | 914,628,945 | 9,477,842,442 |
| 2021/07/02 | 11.400 | 11.440 | 9.360 | 10.480 | 1,186,508,576 | 12,660,046,505 |
| 2021/06/01 | 12.140 | 12.680 | 11.040 | 11.240 | 957,218,288 | 11,271,245,341 |
| 2021/05/03 | 9.580 | 12.340 | 9.350 | 12.180 | 1,202,169,110 | 13,058,561,957 |
| 2021/04/01 | 9.490 | 10.020 | 9.150 | 9.620 | 714,827,854 | 6,840,902,562 |
| 2021/03/01 | 8.200 | 10.080 | 8.050 | 9.400 | 1,863,347,928 | 16,644,355,366 |
| 2021/02/01 | 7.860 | 9.140 | 7.860 | 8.100 | 1,202,822,685 | 9,911,258,924 |
| 2021/01/04 | 7.970 | 9.140 | 7.700 | 7.920 | 1,407,535,401 | 11,517,158,418 |
| 2020/12/01 | 7.570 | 8.190 | 7.080 | 7.930 | 1,939,899,642 | 14,922,677,996 |
| 2020/11/02 | 8.170 | 8.500 | 7.440 | 7.570 | 1,727,549,377 | 13,682,191,065 |
| 2020/10/05 | 9.875 | 10.220 | 8.040 | 8.170 | 775,065,976 | 7,034,692,564 |
| 2020/09/01 | 10.575 | 11.050 | 9.113 | 9.375 | 921,859,659 | 9,244,639,125 |
| 2020/08/03 | 10.175 | 11.163 | 9.525 | 10.763 | 1,224,305,946 | 12,740,739,827 |
| 2020/07/02 | 9.125 | 10.475 | 8.950 | 10.163 | 1,899,666,498 | 18,385,447,284 |
| 2020/06/01 | 7.927 | 9.463 | 7.719 | 9.150 | 1,594,119,881 | 13,653,238,250 |
| 2020/05/04 | 7.708 | 8.969 | 7.406 | 7.802 | 1,595,458,477 | 12,717,798,384 |
| 2020/04/01 | 7.740 | 8.854 | 7.427 | 7.917 | 1,287,326,839 | 10,278,661,145 |
| 2020/03/02 | 9.219 | 9.927 | 6.729 | 7.979 | 1,795,863,027 | 15,199,286,729 |
| 2020/02/03 | 8.906 | 10.573 | 8.771 | 9.146 | 1,180,500,933 | 11,036,503,222 |
| 2020/01/02 | 9.583 | 10.146 | 8.865 | 8.906 | 1,377,291,008 | 12,912,103,200 |
| 2019/12/02 | 9.271 | 9.844 | 8.708 | 9.677 | 1,184,410,470 | 11,103,848,156 |
| 2019/11/01 | 10.292 | 11.354 | 9.031 | 9.281 | 1,736,513,056 | 17,346,897,172 |
| 2019/10/02 | 8.167 | 10.729 | 8.010 | 10.495 | 1,520,308,453 | 14,215,264,112 |
| 2019/09/02 | 8.271 | 8.688 | 7.344 | 8.198 | 1,314,794,520 | 10,683,034,173 |
| 2019/08/01 | 7.219 | 8.604 | 6.073 | 8.167 | 2,096,161,144 | 15,754,223,118 |
| 2019/07/02 | 6.740 | 7.438 | 6.333 | 7.167 | 1,458,340,068 | 10,090,984,100 |
| 2019/06/03 | 6.542 | 6.708 | 5.844 | 6.563 | 1,072,625,545 | 6,880,088,402 |
| 2019/05/02 | 7.854 | 7.958 | 6.521 | 6.583 | 1,309,922,111 | 9,469,426,940 |
| 2019/04/01 | 7.792 | 8.583 | 7.646 | 7.875 | 1,102,773,829 | 8,793,518,512 |
| 2019/03/01 | 6.979 | 7.969 | 6.667 | 7.604 | 1,382,750,876 | 10,100,649,461 |
| 2019/02/01 | 7.083 | 7.458 | 6.521 | 6.979 | 1,274,064,683 | 8,931,511,944 |
| 2019/01/02 | 5.792 | 7.031 | 5.156 | 7.010 | 2,004,177,593 | 12,520,598,467 |
| 2018/12/03 | 8.531 | 8.604 | 5.458 | 5.885 | 2,148,948,532 | 15,299,439,073 |
| 2018/11/01 | 8.563 | 10.031 | 8.042 | 8.250 | 1,292,271,414 | 11,270,545,137 |