日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 35.900 | 37.680 | 35.560 | 36.680 | 84,851,147 | 3,093,248,563 |
| 2026/03/02 | 36.060 | 41.200 | 30.100 | 34.760 | 1,234,252,956 | 43,853,007,526 |
| 2026/02/02 | 34.280 | 38.080 | 33.020 | 35.460 | 568,045,215 | 20,000,872,020 |
| 2026/01/02 | 32.900 | 41.360 | 32.660 | 36.120 | 921,894,496 | 32,966,947,176 |
| 2025/12/01 | 31.500 | 34.320 | 29.900 | 32.620 | 725,201,875 | 23,268,102,159 |
| 2025/11/03 | 29.660 | 35.100 | 28.300 | 30.860 | 1,342,642,606 | 41,595,067,933 |
| 2025/10/02 | 26.420 | 30.360 | 24.160 | 29.520 | 610,361,359 | 16,855,128,928 |
| 2025/09/01 | 25.740 | 27.040 | 23.560 | 26.420 | 824,122,757 | 21,171,713,627 |
| 2025/08/01 | 20.750 | 25.720 | 20.000 | 25.440 | 666,127,695 | 15,305,949,111 |
| 2025/07/02 | 18.240 | 22.150 | 17.520 | 20.800 | 665,576,309 | 13,096,877,820 |
| 2025/06/02 | 13.900 | 18.540 | 13.680 | 17.980 | 653,699,726 | 10,475,538,109 |
| 2025/05/02 | 14.100 | 15.480 | 13.640 | 14.020 | 607,636,134 | 8,695,273,077 |
| 2025/04/01 | 16.000 | 16.180 | 11.820 | 13.960 | 1,008,550,869 | 14,613,902,091 |
| 2025/03/03 | 12.280 | 16.320 | 12.280 | 16.000 | 907,772,528 | 12,908,525,348 |
| 2025/02/03 | 12.980 | 13.440 | 11.900 | 12.400 | 595,325,210 | 7,548,723,662 |
| 2025/01/02 | 11.540 | 13.520 | 10.560 | 12.980 | 530,335,306 | 6,443,573,967 |
| 2024/12/02 | 11.520 | 12.860 | 10.920 | 11.760 | 507,870,950 | 5,975,101,726 |
| 2024/11/01 | 12.680 | 14.940 | 11.020 | 11.340 | 641,147,025 | 8,011,132,077 |
| 2024/10/02 | 13.060 | 14.240 | 11.620 | 12.540 | 807,599,825 | 10,389,771,748 |
| 2024/09/02 | 10.760 | 13.700 | 9.170 | 12.960 | 685,715,196 | 7,986,867,745 |
| 2024/08/01 | 9.910 | 10.900 | 9.030 | 10.700 | 577,856,209 | 5,856,572,678 |
| 2024/07/02 | 11.780 | 12.380 | 9.100 | 9.740 | 867,506,391 | 9,325,693,703 |
| 2024/06/03 | 12.900 | 13.500 | 11.400 | 11.820 | 945,505,407 | 11,728,994,573 |
| 2024/05/02 | 10.900 | 13.560 | 10.900 | 12.900 | 996,214,338 | 12,019,325,987 |
| 2024/04/02 | 9.000 | 11.580 | 8.820 | 10.900 | 1,108,950,266 | 11,172,673,929 |
| 2024/03/01 | 6.010 | 8.950 | 6.000 | 8.800 | 844,099,390 | 6,280,099,461 |
| 2024/02/01 | 5.800 | 6.380 | 5.440 | 6.090 | 357,930,548 | 2,121,633,323 |
| 2024/01/02 | 6.390 | 6.440 | 5.170 | 5.720 | 461,872,159 | 2,738,901,902 |
| 2023/12/01 | 6.350 | 6.530 | 5.450 | 6.390 | 412,050,181 | 2,546,470,118 |
| 2023/11/01 | 6.980 | 7.120 | 6.120 | 6.370 | 434,724,447 | 2,889,830,761 |
| 2023/10/03 | 7.130 | 7.180 | 5.870 | 6.980 | 450,070,891 | 3,055,981,349 |
| 2023/09/01 | 7.720 | 8.270 | 6.900 | 7.330 | 502,967,346 | 3,799,918,299 |
| 2023/08/01 | 7.260 | 7.700 | 6.540 | 7.480 | 594,106,541 | 4,304,301,889 |
| 2023/07/03 | 6.020 | 7.340 | 5.920 | 7.150 | 465,597,320 | 3,076,434,291 |
| 2023/06/01 | 5.220 | 6.240 | 5.200 | 6.020 | 400,776,224 | 2,272,401,190 |
| 2023/05/02 | 7.390 | 7.700 | 5.110 | 5.220 | 351,163,809 | 2,231,646,006 |
| 2023/04/03 | 7.200 | 8.450 | 6.780 | 7.350 | 351,441,799 | 2,616,484,193 |
| 2023/03/01 | 8.060 | 8.700 | 6.730 | 7.180 | 427,203,157 | 3,275,580,206 |
| 2023/02/01 | 8.810 | 9.210 | 7.590 | 8.050 | 478,295,122 | 4,024,853,451 |
| 2023/01/03 | 7.030 | 8.860 | 6.820 | 8.720 | 385,478,540 | 3,028,897,628 |
| 2022/12/01 | 7.270 | 7.750 | 7.000 | 7.370 | 243,402,512 | 1,788,399,956 |
| 2022/11/01 | 5.670 | 7.370 | 5.630 | 7.230 | 383,693,862 | 2,484,417,756 |
| 2022/10/03 | 6.350 | 6.880 | 5.490 | 5.570 | 316,843,544 | 1,924,032,420 |
| 2022/09/01 | 7.560 | 7.970 | 6.160 | 6.500 | 311,617,476 | 2,196,124,162 |
| 2022/08/01 | 8.160 | 8.570 | 7.460 | 7.660 | 312,965,183 | 2,491,985,269 |
| 2022/07/04 | 8.700 | 8.940 | 7.560 | 8.160 | 247,845,721 | 2,067,033,313 |
| 2022/06/01 | 9.730 | 10.120 | 8.200 | 8.870 | 454,405,978 | 4,194,167,176 |
| 2022/05/03 | 9.790 | 10.020 | 8.290 | 9.740 | 336,540,569 | 3,183,673,782 |
| 2022/04/01 | 10.200 | 11.160 | 9.230 | 9.990 | 315,913,072 | 3,204,938,115 |
| 2022/03/01 | 10.720 | 11.900 | 7.910 | 10.460 | 708,517,781 | 7,260,535,960 |
| 2022/02/04 | 8.800 | 11.080 | 8.620 | 10.860 | 321,475,788 | 3,163,321,753 |
| 2022/01/03 | 8.230 | 9.460 | 8.150 | 8.700 | 286,633,636 | 2,475,081,446 |
| 2021/12/01 | 7.480 | 8.690 | 7.270 | 8.230 | 219,400,369 | 1,737,102,421 |
| 2021/11/01 | 8.700 | 8.730 | 6.880 | 7.560 | 414,506,110 | 3,302,577,431 |
| 2021/10/04 | 10.020 | 10.460 | 8.200 | 8.650 | 376,247,730 | 3,511,331,940 |
| 2021/09/01 | 11.600 | 14.340 | 9.660 | 10.020 | 751,791,977 | 8,574,187,497 |
| 2021/08/02 | 10.280 | 12.100 | 9.610 | 11.600 | 497,380,951 | 5,420,208,913 |
| 2021/07/02 | 10.740 | 11.120 | 9.200 | 10.300 | 438,595,861 | 4,535,081,202 |
| 2021/06/01 | 12.520 | 12.640 | 9.400 | 10.520 | 540,265,089 | 6,088,787,553 |
| 2021/05/03 | 12.200 | 14.400 | 10.640 | 12.520 | 610,457,935 | 7,594,096,711 |
| 2021/04/01 | 10.200 | 12.660 | 10.200 | 12.300 | 393,334,883 | 4,460,417,573 |
| 2021/03/01 | 9.620 | 13.000 | 9.430 | 10.380 | 1,365,558,041 | 14,485,156,919 |
| 2021/02/01 | 6.850 | 10.680 | 6.760 | 9.620 | 508,368,494 | 4,309,693,907 |
| 2021/01/04 | 7.070 | 8.090 | 6.670 | 6.850 | 454,703,293 | 3,260,222,610 |
| 2020/12/01 | 6.880 | 7.750 | 6.470 | 7.100 | 339,035,498 | 2,390,200,260 |
| 2020/11/02 | 5.710 | 7.530 | 5.430 | 6.770 | 694,706,987 | 4,418,336,437 |
| 2020/10/05 | 4.770 | 5.870 | 4.700 | 5.600 | 115,853,579 | 606,493,486 |
| 2020/09/01 | 5.070 | 5.390 | 4.500 | 4.830 | 97,834,074 | 484,034,081 |
| 2020/08/03 | 4.510 | 5.450 | 4.480 | 5.000 | 91,715,427 | 445,736,975 |
| 2020/07/02 | 3.540 | 4.880 | 3.510 | 4.450 | 166,504,975 | 681,837,872 |
| 2020/06/01 | 3.470 | 3.770 | 3.350 | 3.440 | 98,017,613 | 343,796,777 |
| 2020/05/04 | 3.750 | 3.760 | 3.290 | 3.410 | 113,508,619 | 403,239,368 |
| 2020/04/01 | 3.310 | 3.890 | 3.130 | 3.860 | 87,551,336 | 310,588,364 |
| 2020/03/02 | 4.150 | 4.430 | 2.880 | 3.300 | 166,721,106 | 615,200,881 |
| 2020/02/03 | 3.840 | 4.300 | 3.760 | 4.180 | 80,346,048 | 322,991,112 |
| 2020/01/02 | 4.720 | 5.020 | 3.800 | 3.840 | 53,741,931 | 233,508,690 |
| 2019/12/02 | 4.110 | 4.750 | 4.000 | 4.700 | 68,054,928 | 298,761,133 |
| 2019/11/01 | 4.320 | 4.540 | 4.050 | 4.110 | 107,858,125 | 458,936,321 |
| 2019/10/02 | 4.810 | 4.980 | 4.310 | 4.360 | 70,985,503 | 327,598,096 |
| 2019/09/02 | 5.100 | 5.580 | 4.900 | 5.010 | 93,365,607 | 480,599,462 |
| 2019/08/01 | 5.570 | 5.720 | 4.870 | 5.140 | 95,073,033 | 506,263,900 |
| 2019/07/02 | 5.500 | 6.280 | 5.450 | 5.750 | 96,493,244 | 554,353,686 |
| 2019/06/03 | 5.710 | 5.730 | 4.780 | 5.510 | 112,099,995 | 608,983,222 |
| 2019/05/02 | 6.480 | 6.480 | 5.150 | 5.670 | 239,686,341 | 1,424,935,297 |
| 2019/04/01 | 6.000 | 6.850 | 5.950 | 6.460 | 262,237,092 | 1,656,027,235 |
| 2019/03/01 | 5.180 | 6.000 | 4.920 | 5.910 | 420,428,967 | 2,313,410,390 |
| 2019/02/01 | 5.060 | 5.600 | 4.930 | 5.250 | 266,884,000 | 1,390,465,640 |
| 2019/01/02 | 4.450 | 5.220 | 4.080 | 5.000 | 155,039,279 | 726,746,620 |
| 2018/12/03 | 4.900 | 4.970 | 4.230 | 4.450 | 156,403,928 | 725,323,216 |
| 2018/11/01 | 5.260 | 5.400 | 4.500 | 4.850 | 538,562,841 | 2,694,160,612 |