日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 17.930 | 20.680 | 17.930 | 19.410 | 104,801,983 | 1,989,927,652 |
| 2026/03/02 | 20.900 | 22.400 | 13.760 | 17.930 | 1,380,645,616 | 25,883,653,685 |
| 2026/02/02 | 14.120 | 20.920 | 13.430 | 18.830 | 486,613,348 | 8,187,269,580 |
| 2026/01/02 | 9.600 | 14.680 | 9.380 | 14.060 | 713,117,738 | 8,507,494,614 |
| 2025/12/01 | 10.500 | 11.130 | 9.070 | 9.600 | 451,977,607 | 4,553,674,390 |
| 2025/11/03 | 11.230 | 11.660 | 10.020 | 10.400 | 513,938,912 | 5,564,673,569 |
| 2025/10/02 | 8.990 | 11.430 | 8.340 | 11.000 | 528,531,048 | 5,253,598,617 |
| 2025/09/01 | 7.000 | 9.810 | 7.000 | 9.020 | 950,395,867 | 7,800,374,078 |
| 2025/08/01 | 6.350 | 7.370 | 6.260 | 6.970 | 476,648,605 | 3,211,419,976 |
| 2025/07/02 | 6.570 | 6.880 | 6.300 | 6.390 | 354,802,842 | 2,318,636,572 |
| 2025/06/02 | 6.110 | 7.880 | 5.840 | 6.510 | 850,769,784 | 5,602,319,027 |
| 2025/05/02 | 6.060 | 6.580 | 5.850 | 6.120 | 471,563,592 | 2,901,294,999 |
| 2025/04/01 | 6.400 | 6.460 | 5.000 | 6.160 | 336,641,671 | 2,021,533,234 |
| 2025/03/03 | 6.490 | 7.200 | 6.170 | 6.300 | 339,955,401 | 2,223,308,322 |
| 2025/02/03 | 6.930 | 8.000 | 6.380 | 6.490 | 329,051,695 | 2,286,909,280 |
| 2025/01/02 | 6.220 | 8.170 | 5.900 | 7.120 | 555,538,207 | 3,806,825,563 |
| 2024/12/02 | 5.950 | 6.590 | 5.650 | 6.220 | 279,347,503 | 1,704,718,137 |
| 2024/11/01 | 7.570 | 7.580 | 5.840 | 5.930 | 325,102,945 | 2,187,942,819 |
| 2024/10/02 | 9.520 | 10.720 | 7.350 | 7.440 | 316,459,490 | 2,771,393,983 |
| 2024/09/02 | 8.570 | 9.980 | 6.920 | 9.470 | 293,234,451 | 2,561,402,929 |
| 2024/08/01 | 9.380 | 9.490 | 8.340 | 8.570 | 157,831,445 | 1,411,802,275 |
| 2024/07/02 | 10.260 | 10.600 | 8.580 | 9.380 | 289,603,999 | 2,810,606,810 |
| 2024/06/03 | 10.920 | 11.720 | 9.400 | 10.140 | 301,445,371 | 3,178,741,437 |
| 2024/05/02 | 9.170 | 11.380 | 8.920 | 11.020 | 310,933,740 | 3,147,426,783 |
| 2024/04/02 | 8.320 | 9.330 | 8.250 | 9.210 | 328,330,136 | 2,881,917,768 |
| 2024/03/01 | 7.310 | 8.400 | 7.270 | 8.110 | 187,477,794 | 1,457,171,153 |
| 2024/02/01 | 7.250 | 7.960 | 6.060 | 7.410 | 249,468,318 | 1,788,687,840 |
| 2024/01/02 | 7.440 | 8.610 | 7.100 | 7.270 | 260,620,745 | 1,982,020,765 |
| 2023/12/01 | 7.560 | 7.850 | 6.620 | 7.370 | 220,112,779 | 1,617,828,925 |
| 2023/11/01 | 8.300 | 8.610 | 7.450 | 7.580 | 164,248,805 | 1,311,526,707 |
| 2023/10/03 | 8.500 | 8.500 | 7.650 | 8.280 | 155,687,008 | 1,281,693,293 |
| 2023/09/01 | 8.250 | 8.900 | 7.370 | 8.560 | 165,133,602 | 1,365,654,888 |
| 2023/08/01 | 8.620 | 8.800 | 7.740 | 8.220 | 142,752,975 | 1,191,273,576 |
| 2023/07/03 | 7.860 | 9.050 | 7.860 | 8.620 | 196,583,441 | 1,640,980,273 |
| 2023/06/01 | 6.530 | 8.180 | 6.380 | 7.860 | 291,215,942 | 2,107,675,380 |
| 2023/05/02 | 8.200 | 8.200 | 6.530 | 6.610 | 343,069,978 | 2,533,571,787 |
| 2023/04/03 | 7.950 | 8.790 | 7.400 | 8.050 | 270,832,652 | 2,179,525,766 |
| 2023/03/01 | 7.600 | 9.570 | 7.600 | 8.100 | 452,949,889 | 3,722,115,712 |
| 2023/02/01 | 7.360 | 8.380 | 7.230 | 7.520 | 354,213,832 | 2,699,994,934 |
| 2023/01/03 | 6.060 | 7.460 | 5.570 | 7.350 | 443,093,017 | 2,928,844,842 |
| 2022/12/01 | 6.850 | 7.680 | 5.880 | 5.980 | 711,905,100 | 4,696,793,897 |
| 2022/11/01 | 5.850 | 8.550 | 5.670 | 6.930 | 878,600,322 | 5,930,552,173 |
| 2022/10/03 | 6.500 | 7.640 | 5.650 | 5.720 | 580,291,239 | 3,700,807,376 |
| 2022/09/01 | 5.960 | 8.650 | 5.760 | 6.530 | 802,813,878 | 5,398,923,329 |
| 2022/08/01 | 5.520 | 7.120 | 4.870 | 5.960 | 622,329,402 | 3,651,517,766 |
| 2022/07/04 | 4.940 | 5.820 | 4.110 | 5.400 | 479,067,517 | 2,427,674,642 |
| 2022/06/01 | 4.990 | 5.750 | 4.140 | 5.000 | 686,320,007 | 3,411,010,434 |
| 2022/05/03 | 4.150 | 5.060 | 3.500 | 4.990 | 409,788,404 | 1,813,313,687 |
| 2022/04/01 | 3.550 | 4.990 | 3.540 | 4.150 | 432,717,357 | 1,755,750,676 |
| 2022/03/01 | 3.770 | 3.860 | 2.900 | 3.630 | 374,751,582 | 1,326,620,600 |
| 2022/02/04 | 2.940 | 3.790 | 2.940 | 3.720 | 214,843,799 | 719,189,617 |
| 2022/01/03 | 2.960 | 3.190 | 2.880 | 2.940 | 90,418,420 | 270,577,121 |
| 2021/12/01 | 3.080 | 3.230 | 2.880 | 2.970 | 131,555,238 | 399,927,923 |
| 2021/11/01 | 3.420 | 3.420 | 2.900 | 3.070 | 151,300,475 | 484,539,771 |
| 2021/10/04 | 3.820 | 4.540 | 3.350 | 3.440 | 241,210,700 | 913,585,526 |
| 2021/09/01 | 3.000 | 4.130 | 3.000 | 3.820 | 255,013,998 | 889,361,318 |
| 2021/08/02 | 2.960 | 3.050 | 2.810 | 3.040 | 90,951,771 | 269,672,001 |
| 2021/07/02 | 3.630 | 3.710 | 2.920 | 2.930 | 113,119,185 | 373,010,512 |
| 2021/06/01 | 3.600 | 3.840 | 3.500 | 3.620 | 136,012,354 | 495,084,968 |
| 2021/05/03 | 3.390 | 4.000 | 3.320 | 3.610 | 218,706,528 | 782,969,370 |
| 2021/04/01 | 3.410 | 3.760 | 3.330 | 3.400 | 215,931,875 | 750,363,265 |
| 2021/03/01 | 3.320 | 3.550 | 3.230 | 3.410 | 197,017,287 | 665,425,886 |
| 2021/02/01 | 3.080 | 3.560 | 3.050 | 3.320 | 211,839,302 | 689,007,329 |
| 2021/01/04 | 3.050 | 3.630 | 3.040 | 3.110 | 345,411,958 | 1,107,908,855 |
| 2020/12/01 | 3.400 | 3.450 | 3.000 | 3.050 | 227,708,450 | 734,359,751 |
| 2020/11/02 | 3.020 | 3.660 | 2.940 | 3.410 | 573,313,702 | 1,867,569,384 |
| 2020/10/05 | 3.200 | 3.450 | 2.980 | 3.050 | 198,068,634 | 627,877,569 |
| 2020/09/01 | 3.580 | 3.640 | 3.200 | 3.200 | 159,719,191 | 543,843,845 |
| 2020/08/03 | 3.430 | 3.820 | 3.430 | 3.570 | 177,549,746 | 632,520,970 |
| 2020/07/02 | 3.500 | 4.390 | 3.420 | 3.460 | 378,263,437 | 1,396,737,741 |
| 2020/06/01 | 3.840 | 4.150 | 3.380 | 3.460 | 208,198,446 | 771,895,738 |
| 2020/05/04 | 4.510 | 5.080 | 3.630 | 3.830 | 333,386,091 | 1,421,058,212 |
| 2020/04/01 | 4.170 | 5.370 | 3.760 | 5.090 | 537,812,198 | 2,472,591,580 |
| 2020/03/02 | 3.050 | 4.300 | 2.950 | 4.170 | 726,911,307 | 2,629,601,653 |
| 2020/02/03 | 3.480 | 3.560 | 3.010 | 3.040 | 175,160,485 | 573,212,687 |
| 2020/01/02 | 3.710 | 3.970 | 3.050 | 3.420 | 157,651,009 | 557,690,444 |
| 2019/12/02 | 3.230 | 3.820 | 3.110 | 3.680 | 135,375,804 | 468,400,281 |
| 2019/11/01 | 3.380 | 3.510 | 3.200 | 3.230 | 154,662,160 | 515,024,992 |
| 2019/10/02 | 3.450 | 4.550 | 3.060 | 3.380 | 283,403,779 | 1,023,087,642 |
| 2019/09/02 | 4.390 | 4.700 | 3.100 | 3.470 | 124,645,571 | 487,987,410 |
| 2019/08/01 | 4.490 | 4.580 | 3.790 | 4.440 | 107,297,103 | 464,059,970 |
| 2019/07/02 | 4.660 | 4.720 | 4.310 | 4.500 | 69,320,410 | 315,234,564 |
| 2019/06/03 | 4.130 | 4.780 | 4.030 | 4.620 | 72,111,232 | 316,568,308 |
| 2019/05/02 | 5.070 | 5.260 | 3.870 | 4.100 | 114,882,041 | 525,585,337 |
| 2019/04/01 | 4.570 | 5.380 | 4.460 | 5.070 | 156,205,369 | 760,720,147 |
| 2019/03/01 | 4.590 | 4.840 | 4.210 | 4.500 | 88,660,981 | 402,077,548 |
| 2019/02/01 | 4.480 | 4.980 | 4.250 | 4.620 | 106,336,784 | 487,288,312 |
| 2019/01/02 | 3.910 | 4.450 | 3.650 | 4.440 | 73,907,351 | 303,943,980 |
| 2018/12/03 | 4.410 | 4.570 | 3.670 | 3.910 | 103,341,537 | 427,833,963 |
| 2018/11/01 | 4.350 | 4.540 | 3.850 | 4.230 | 115,271,513 | 489,039,393 |