日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 17.300 | 17.570 | 16.850 | 17.070 | 4,724,000 | 81,240,990 |
| 2026/03/02 | 17.310 | 18.280 | 15.540 | 16.660 | 54,146,263 | 917,643,792 |
| 2026/02/02 | 17.970 | 19.490 | 17.000 | 18.000 | 23,697,889 | 429,287,259 |
| 2026/01/02 | 15.760 | 18.400 | 15.300 | 18.070 | 32,684,826 | 551,801,574 |
| 2025/12/01 | 14.820 | 16.350 | 14.470 | 15.640 | 25,176,780 | 385,708,269 |
| 2025/11/03 | 15.260 | 15.400 | 13.780 | 14.830 | 46,971,330 | 695,997,682 |
| 2025/10/02 | 17.100 | 17.680 | 14.670 | 15.030 | 53,985,344 | 870,243,745 |
| 2025/09/01 | 14.900 | 17.080 | 14.600 | 17.080 | 95,421,316 | 1,518,630,244 |
| 2025/08/01 | 13.800 | 14.960 | 12.830 | 14.890 | 66,994,442 | 945,961,521 |
| 2025/07/02 | 11.320 | 13.800 | 10.800 | 13.780 | 64,635,380 | 803,094,596 |
| 2025/06/02 | 10.620 | 11.740 | 10.400 | 11.320 | 45,809,848 | 504,824,524 |
| 2025/05/02 | 9.320 | 10.800 | 9.250 | 10.620 | 48,744,832 | 487,326,457 |
| 2025/04/01 | 9.300 | 9.900 | 8.290 | 9.260 | 43,619,806 | 400,756,967 |
| 2025/03/03 | 7.810 | 9.300 | 7.610 | 9.240 | 32,683,036 | 277,478,975 |
| 2025/02/03 | 8.030 | 8.500 | 7.630 | 8.000 | 23,330,057 | 187,573,658 |
| 2025/01/02 | 8.220 | 8.220 | 7.350 | 7.870 | 27,457,698 | 217,327,679 |
| 2024/12/02 | 8.130 | 8.320 | 7.520 | 8.150 | 25,871,775 | 207,750,353 |
| 2024/11/01 | 8.210 | 8.880 | 7.790 | 8.080 | 44,254,599 | 364,657,895 |
| 2024/10/02 | 7.110 | 8.660 | 6.970 | 8.270 | 89,454,884 | 693,498,988 |
| 2024/09/02 | 5.730 | 7.200 | 5.260 | 7.110 | 96,986,224 | 613,437,866 |
| 2024/08/01 | 5.600 | 6.150 | 5.340 | 5.720 | 84,063,104 | 479,369,850 |
| 2024/07/02 | 5.600 | 6.070 | 5.450 | 5.600 | 71,522,084 | 406,245,437 |
| 2024/06/03 | 6.090 | 6.100 | 5.310 | 5.560 | 33,927,344 | 195,591,138 |
| 2024/05/02 | 5.200 | 6.560 | 5.200 | 6.060 | 50,140,538 | 288,558,796 |
| 2024/04/02 | 5.030 | 5.290 | 4.750 | 5.250 | 16,522,367 | 83,933,624 |
| 2024/03/01 | 5.280 | 5.390 | 4.840 | 5.000 | 13,875,270 | 71,145,446 |
| 2024/02/01 | 4.680 | 5.280 | 4.500 | 5.080 | 14,670,726 | 71,666,496 |
| 2024/01/02 | 4.200 | 4.730 | 4.070 | 4.720 | 18,263,200 | 80,905,976 |
| 2023/12/01 | 4.510 | 4.920 | 4.380 | 4.770 | 9,841,000 | 45,711,445 |
| 2023/11/01 | 4.610 | 5.000 | 4.510 | 4.510 | 10,267,634 | 47,821,505 |
| 2023/10/03 | 5.000 | 5.020 | 4.310 | 4.600 | 7,190,957 | 34,031,204 |
| 2023/09/01 | 5.190 | 5.470 | 4.780 | 5.090 | 12,892,302 | 66,169,740 |
| 2023/08/01 | 5.700 | 5.850 | 4.710 | 5.180 | 16,522,000 | 88,557,920 |
| 2023/07/03 | 5.220 | 5.740 | 4.950 | 5.700 | 12,805,720 | 69,182,902 |
| 2023/06/01 | 4.820 | 5.380 | 4.680 | 5.300 | 16,558,300 | 83,536,623 |
| 2023/05/02 | 5.100 | 5.680 | 4.600 | 4.790 | 27,892,889 | 140,649,892 |
| 2023/04/03 | 4.790 | 5.240 | 4.550 | 5.090 | 13,572,829 | 66,744,386 |
| 2023/03/01 | 4.460 | 4.970 | 4.110 | 4.790 | 14,990,138 | 68,692,307 |
| 2023/02/01 | 4.170 | 4.990 | 4.170 | 4.450 | 25,907,994 | 115,161,033 |
| 2023/01/03 | 4.100 | 4.400 | 3.950 | 4.130 | 10,034,324 | 41,592,272 |
| 2022/12/01 | 3.380 | 4.100 | 3.330 | 4.050 | 20,561,688 | 76,386,670 |
| 2022/11/01 | 2.950 | 3.440 | 2.950 | 3.370 | 19,693,979 | 62,577,618 |
| 2022/10/03 | 3.280 | 3.460 | 2.920 | 2.940 | 11,070,449 | 34,871,914 |
| 2022/09/01 | 4.010 | 4.010 | 3.170 | 3.360 | 5,383,000 | 19,580,662 |
| 2022/08/01 | 4.300 | 4.300 | 3.750 | 4.030 | 10,650,699 | 43,614,612 |
| 2022/07/04 | 4.160 | 8.000 | 3.800 | 4.300 | 19,659,961 | 99,577,702 |
| 2022/06/01 | 4.070 | 4.270 | 3.690 | 4.180 | 5,473,376 | 22,180,856 |
| 2022/05/03 | 4.630 | 4.740 | 3.850 | 4.070 | 10,403,257 | 44,968,078 |
| 2022/04/01 | 3.810 | 4.640 | 3.810 | 4.630 | 13,075,456 | 55,211,112 |
| 2022/03/01 | 3.720 | 3.990 | 3.000 | 3.820 | 11,258,000 | 40,894,685 |
| 2022/02/04 | 3.820 | 4.140 | 3.650 | 3.720 | 6,019,639 | 23,070,266 |
| 2022/01/03 | 4.400 | 4.800 | 3.690 | 3.810 | 15,064,224 | 62,893,135 |
| 2021/12/01 | 3.700 | 4.530 | 3.580 | 4.400 | 17,979,289 | 72,861,068 |
| 2021/11/01 | 3.370 | 3.700 | 3.310 | 3.700 | 28,964,873 | 101,956,352 |
| 2021/10/04 | 3.550 | 3.740 | 3.360 | 3.360 | 13,122,103 | 45,960,165 |
| 2021/09/01 | 3.640 | 4.100 | 3.520 | 3.540 | 10,812,201 | 40,005,143 |
| 2021/08/02 | 4.630 | 4.960 | 3.540 | 3.670 | 18,803,013 | 78,972,654 |
| 2021/07/02 | 5.080 | 5.660 | 4.280 | 4.600 | 24,965,922 | 122,457,847 |
| 2021/06/01 | 5.750 | 5.750 | 4.970 | 5.070 | 18,653,518 | 100,449,194 |
| 2021/05/03 | 4.670 | 6.100 | 4.600 | 5.750 | 27,138,489 | 143,291,221 |
| 2021/04/01 | 4.050 | 4.750 | 3.900 | 4.600 | 20,040,000 | 86,673,000 |
| 2021/03/01 | 3.190 | 4.230 | 3.060 | 4.020 | 15,714,000 | 56,963,250 |
| 2021/02/01 | 3.330 | 3.500 | 3.130 | 3.270 | 10,817,000 | 35,777,227 |
| 2021/01/04 | 3.060 | 3.500 | 3.000 | 3.190 | 14,261,000 | 45,456,937 |
| 2020/12/01 | 3.010 | 3.180 | 3.010 | 3.050 | 9,142,017 | 27,997,427 |
| 2020/11/02 | 3.000 | 3.500 | 2.940 | 3.080 | 10,979,534 | 34,365,941 |
| 2020/10/05 | 3.340 | 3.580 | 3.020 | 3.050 | 17,422,797 | 56,580,533 |
| 2020/09/01 | 3.300 | 3.600 | 3.210 | 3.340 | 19,905,283 | 66,931,514 |
| 2020/08/03 | 2.910 | 3.330 | 2.890 | 3.280 | 17,022,797 | 52,813,227 |
| 2020/07/02 | 3.160 | 3.460 | 2.880 | 2.970 | 16,304,000 | 50,827,720 |
| 2020/06/01 | 3.400 | 3.650 | 3.040 | 3.200 | 11,787,458 | 39,163,829 |
| 2020/05/04 | 3.950 | 4.050 | 3.300 | 3.300 | 12,943,335 | 47,243,172 |
| 2020/04/01 | 3.510 | 4.050 | 3.480 | 4.000 | 22,272,300 | 83,743,848 |
| 2020/03/02 | 3.830 | 4.020 | 2.610 | 3.510 | 29,841,998 | 104,223,178 |
| 2020/02/03 | 3.970 | 4.260 | 3.780 | 3.810 | 39,109,244 | 154,677,060 |
| 2020/01/02 | 4.700 | 4.730 | 3.770 | 4.000 | 90,859,797 | 390,697,127 |
| 2019/12/02 | 4.380 | 4.880 | 4.380 | 4.640 | 17,012,095 | 77,745,274 |
| 2019/11/01 | 4.670 | 4.970 | 4.330 | 4.380 | 12,952,800 | 59,420,970 |
| 2019/10/02 | 4.310 | 4.760 | 4.160 | 4.700 | 23,780,200 | 106,594,746 |
| 2019/09/02 | 4.300 | 4.830 | 4.200 | 4.330 | 32,179,041 | 142,070,466 |
| 2019/08/01 | 4.760 | 4.830 | 4.050 | 4.270 | 26,218,878 | 117,395,026 |
| 2019/07/02 | 5.390 | 5.390 | 4.660 | 4.760 | 18,213,000 | 91,975,650 |
| 2019/06/03 | 5.300 | 5.390 | 4.700 | 5.350 | 20,867,645 | 108,198,739 |
| 2019/05/02 | 5.770 | 5.770 | 4.740 | 5.230 | 28,978,200 | 155,830,270 |
| 2019/04/01 | 5.850 | 5.920 | 5.110 | 5.500 | 32,732,026 | 183,135,685 |
| 2019/03/01 | 6.050 | 6.340 | 5.520 | 5.760 | 27,948,388 | 165,384,585 |
| 2019/02/01 | 5.960 | 6.300 | 5.660 | 6.010 | 17,790,000 | 106,428,675 |
| 2019/01/02 | 4.440 | 6.120 | 4.180 | 5.900 | 39,785,504 | 205,293,200 |
| 2018/12/03 | 6.000 | 6.100 | 4.250 | 4.550 | 29,349,360 | 153,350,406 |
| 2018/11/01 | 5.600 | 5.930 | 5.220 | 5.800 | 25,878,000 | 145,887,225 |