日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.910 | 10.090 | 9.530 | 9.800 | 15,622,500 | 153,608,231 |
| 2026/03/02 | 12.510 | 12.800 | 9.490 | 9.750 | 95,381,714 | 1,062,313,839 |
| 2026/02/02 | 8.660 | 12.670 | 8.400 | 12.450 | 112,996,361 | 1,191,546,626 |
| 2026/01/02 | 9.350 | 9.580 | 8.600 | 8.870 | 41,848,344 | 380,819,930 |
| 2025/12/01 | 8.050 | 9.500 | 7.600 | 9.350 | 111,063,578 | 957,923,360 |
| 2025/11/03 | 7.120 | 8.500 | 6.900 | 8.110 | 201,746,798 | 1,544,876,105 |
| 2025/10/02 | 8.320 | 8.340 | 6.980 | 7.100 | 36,082,783 | 277,296,187 |
| 2025/09/01 | 8.160 | 8.330 | 7.590 | 8.310 | 82,495,227 | 668,005,100 |
| 2025/08/01 | 8.300 | 8.740 | 7.880 | 8.150 | 73,192,875 | 605,122,094 |
| 2025/07/02 | 6.460 | 8.800 | 6.220 | 8.470 | 95,415,321 | 714,422,215 |
| 2025/06/02 | 5.580 | 6.380 | 5.190 | 6.200 | 64,171,799 | 374,602,876 |
| 2025/05/02 | 4.950 | 6.250 | 4.930 | 5.450 | 91,687,053 | 494,651,650 |
| 2025/04/01 | 5.660 | 5.760 | 4.310 | 4.900 | 99,657,993 | 513,986,098 |
| 2025/03/03 | 5.330 | 6.470 | 5.160 | 5.710 | 96,340,089 | 546,007,454 |
| 2025/02/03 | 5.380 | 5.580 | 5.110 | 5.290 | 31,761,177 | 169,604,685 |
| 2025/01/02 | 5.410 | 5.590 | 4.810 | 5.400 | 17,640,830 | 93,540,501 |
| 2024/12/02 | 5.620 | 5.840 | 5.310 | 5.410 | 13,838,922 | 76,736,822 |
| 2024/11/01 | 6.110 | 6.600 | 5.430 | 5.540 | 14,199,937 | 84,063,627 |
| 2024/10/02 | 6.190 | 7.150 | 5.520 | 6.120 | 31,681,572 | 197,851,417 |
| 2024/09/02 | 5.690 | 6.280 | 4.810 | 6.130 | 26,123,630 | 149,623,090 |
| 2024/08/01 | 6.010 | 6.220 | 5.240 | 5.690 | 22,588,097 | 130,785,081 |
| 2024/07/02 | 6.930 | 7.370 | 5.490 | 6.080 | 38,214,785 | 247,154,121 |
| 2024/06/03 | 6.880 | 8.430 | 6.770 | 7.040 | 51,342,291 | 373,771,878 |
| 2024/05/02 | 6.600 | 7.200 | 6.170 | 6.880 | 34,245,608 | 229,873,643 |
| 2024/04/02 | 6.750 | 7.300 | 6.310 | 6.640 | 44,785,398 | 302,301,436 |
| 2024/03/01 | 6.000 | 7.160 | 5.960 | 6.680 | 57,951,949 | 373,790,071 |
| 2024/02/01 | 5.410 | 6.240 | 5.370 | 5.970 | 24,284,297 | 139,573,997 |
| 2024/01/02 | 5.050 | 5.790 | 4.900 | 5.440 | 40,496,163 | 214,427,183 |
| 2023/12/01 | 4.770 | 5.300 | 4.460 | 5.000 | 22,462,121 | 109,671,305 |
| 2023/11/01 | 4.220 | 5.000 | 4.090 | 4.700 | 11,467,406 | 51,631,995 |
| 2023/10/03 | 4.540 | 4.540 | 4.000 | 4.120 | 19,488,761 | 83,801,672 |
| 2023/09/01 | 4.400 | 4.680 | 4.280 | 4.520 | 9,330,929 | 41,709,252 |
| 2023/08/01 | 4.660 | 5.080 | 4.300 | 4.360 | 16,878,189 | 77,639,669 |
| 2023/07/03 | 4.660 | 4.800 | 4.310 | 4.650 | 9,762,253 | 44,955,175 |
| 2023/06/01 | 4.630 | 5.000 | 4.080 | 4.550 | 9,706,432 | 44,309,862 |
| 2023/05/02 | 5.100 | 5.360 | 4.700 | 4.700 | 7,390,194 | 36,692,313 |
| 2023/04/03 | 5.520 | 5.520 | 4.960 | 5.060 | 8,960,074 | 47,174,789 |
| 2023/03/01 | 5.550 | 5.770 | 5.210 | 5.400 | 13,894,970 | 76,179,173 |
| 2023/02/01 | 6.010 | 6.190 | 5.450 | 5.510 | 12,110,352 | 70,118,938 |
| 2023/01/03 | 5.920 | 6.320 | 5.850 | 6.010 | 9,035,543 | 54,439,146 |
| 2022/12/01 | 6.020 | 6.300 | 5.680 | 5.920 | 9,958,863 | 59,554,000 |
| 2022/11/01 | 4.980 | 6.040 | 4.900 | 6.040 | 14,110,598 | 77,467,183 |
| 2022/10/03 | 5.000 | 5.560 | 4.820 | 5.000 | 12,455,140 | 63,458,938 |
| 2022/09/01 | 6.460 | 6.490 | 4.960 | 5.000 | 13,793,018 | 78,999,510 |
| 2022/08/01 | 7.680 | 7.800 | 6.260 | 6.530 | 12,648,006 | 89,389,782 |
| 2022/07/04 | 7.968 | 8.000 | 7.128 | 7.600 | 13,243,825 | 101,633,113 |
| 2022/06/01 | 7.995 | 8.262 | 7.382 | 7.942 | 12,534,803 | 98,965,403 |
| 2022/05/03 | 6.795 | 7.955 | 6.368 | 7.955 | 15,310,210 | 111,278,433 |
| 2022/04/01 | 7.928 | 8.235 | 6.462 | 6.728 | 17,983,505 | 131,967,455 |
| 2022/03/01 | 8.088 | 8.328 | 6.768 | 8.008 | 26,938,650 | 210,067,592 |
| 2022/02/04 | 8.822 | 9.128 | 8.022 | 8.088 | 10,618,157 | 90,413,606 |
| 2022/01/03 | 8.822 | 9.595 | 8.608 | 8.808 | 19,331,497 | 173,176,383 |
| 2021/12/01 | 9.627 | 10.440 | 9.147 | 9.347 | 33,990,627 | 327,678,141 |
| 2021/11/01 | 10.427 | 10.427 | 9.240 | 9.507 | 25,521,392 | 252,668,161 |
| 2021/10/04 | 10.760 | 11.027 | 9.827 | 10.253 | 45,148,361 | 472,556,607 |
| 2021/09/01 | 11.493 | 12.600 | 10.680 | 10.960 | 92,621,558 | 1,058,965,428 |
| 2021/08/02 | 10.400 | 11.893 | 10.120 | 11.360 | 47,074,616 | 515,149,291 |
| 2021/07/02 | 11.440 | 12.120 | 9.853 | 10.373 | 84,609,169 | 926,174,268 |
| 2021/06/01 | 10.000 | 11.533 | 9.667 | 11.440 | 69,918,690 | 745,333,235 |
| 2021/05/03 | 9.813 | 10.493 | 9.520 | 9.880 | 46,897,284 | 465,525,889 |
| 2021/04/01 | 9.173 | 10.080 | 8.893 | 9.760 | 84,331,262 | 799,165,204 |
| 2021/03/01 | 7.800 | 9.227 | 7.267 | 9.093 | 49,895,043 | 416,461,450 |
| 2021/02/01 | 8.413 | 9.053 | 7.693 | 7.733 | 54,472,953 | 447,931,092 |
| 2021/01/04 | 7.533 | 10.467 | 7.533 | 8.333 | 80,246,077 | 679,403,410 |
| 2020/12/01 | 8.347 | 8.907 | 7.480 | 7.533 | 1,135,401,108 | 9,158,996,887 |
| 2020/11/02 | 7.000 | 9.667 | 7.000 | 8.293 | 117,561,316 | 939,314,914 |
| 2020/10/05 | 5.660 | 7.400 | 5.487 | 7.013 | 38,540,368 | 246,272,951 |
| 2020/09/01 | 5.293 | 5.813 | 5.233 | 5.580 | 29,132,875 | 159,640,871 |
| 2020/08/03 | 5.033 | 5.773 | 4.833 | 5.267 | 26,509,346 | 138,551,096 |
| 2020/07/02 | 4.153 | 5.187 | 4.153 | 4.933 | 50,062,498 | 230,612,897 |
| 2020/06/01 | 4.127 | 4.547 | 3.880 | 4.200 | 33,684,899 | 141,089,199 |
| 2020/05/04 | 4.467 | 4.700 | 3.973 | 3.987 | 26,129,266 | 111,878,984 |
| 2020/04/01 | 4.760 | 4.907 | 4.253 | 4.613 | 27,106,942 | 125,593,239 |
| 2020/03/02 | 4.727 | 5.060 | 3.907 | 4.827 | 71,240,357 | 329,860,662 |
| 2020/02/03 | 4.540 | 5.293 | 4.247 | 4.767 | 39,133,212 | 184,385,911 |
| 2020/01/02 | 4.853 | 5.367 | 4.500 | 4.580 | 43,741,557 | 211,053,012 |
| 2019/12/02 | 4.553 | 5.300 | 4.513 | 4.847 | 40,969,955 | 196,788,936 |
| 2019/11/01 | 4.533 | 4.780 | 4.480 | 4.507 | 28,789,869 | 131,713,650 |
| 2019/10/02 | 4.500 | 4.873 | 4.373 | 4.607 | 48,896,547 | 224,349,581 |
| 2019/09/02 | 4.920 | 4.920 | 4.367 | 4.540 | 29,059,281 | 136,193,585 |
| 2019/08/01 | 4.907 | 4.933 | 4.327 | 4.793 | 46,770,775 | 221,693,473 |
| 2019/07/02 | 5.293 | 5.360 | 4.820 | 4.960 | 32,070,390 | 163,823,569 |
| 2019/06/03 | 4.480 | 5.447 | 4.230 | 5.240 | 62,535,080 | 303,248,236 |
| 2019/05/02 | 5.019 | 5.208 | 3.824 | 4.446 | 97,320,487 | 450,034,262 |
| 2019/04/01 | 5.408 | 5.996 | 5.085 | 5.146 | 80,146,575 | 433,492,787 |
| 2019/03/01 | 4.669 | 5.296 | 4.458 | 5.230 | 107,112,290 | 526,269,458 |
| 2019/02/01 | 4.319 | 4.941 | 4.219 | 4.585 | 70,891,611 | 320,146,515 |
| 2019/01/02 | 3.830 | 4.380 | 3.641 | 4.308 | 51,617,472 | 208,521,682 |
| 2018/12/03 | 4.756 | 4.872 | 4.067 | 4.178 | 62,393,131 | 278,788,107 |
| 2018/11/01 | 3.844 | 4.689 | 3.844 | 4.667 | 290,170,731 | 1,236,417,484 |