日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.110 | 8.220 | 7.930 | 8.080 | 44,132,345 | 356,810,009 |
| 2026/03/02 | 9.640 | 9.710 | 7.870 | 7.900 | 486,741,365 | 4,273,589,184 |
| 2026/02/02 | 10.440 | 10.870 | 9.910 | 9.910 | 267,448,198 | 2,750,036,095 |
| 2026/01/02 | 10.050 | 11.440 | 9.980 | 10.520 | 554,063,387 | 5,816,280,405 |
| 2025/12/01 | 10.150 | 11.050 | 9.950 | 10.030 | 468,230,027 | 4,820,428,127 |
| 2025/11/03 | 11.190 | 11.380 | 9.980 | 10.180 | 387,948,055 | 4,144,255,097 |
| 2025/10/02 | 11.740 | 12.300 | 10.930 | 11.180 | 641,121,487 | 7,396,939,156 |
| 2025/09/01 | 11.350 | 11.930 | 10.390 | 11.840 | 846,168,927 | 9,627,286,966 |
| 2025/08/01 | 10.600 | 12.990 | 10.180 | 11.170 | 1,250,022,658 | 14,044,004,562 |
| 2025/07/02 | 8.890 | 11.560 | 8.600 | 10.620 | 1,292,427,279 | 12,817,647,539 |
| 2025/06/02 | 7.500 | 9.370 | 7.190 | 8.830 | 1,160,890,884 | 9,545,425,293 |
| 2025/05/02 | 7.000 | 7.970 | 6.950 | 7.580 | 613,589,832 | 4,525,225,011 |
| 2025/04/01 | 7.790 | 7.930 | 6.130 | 7.040 | 923,956,674 | 6,673,277,077 |
| 2025/03/03 | 7.960 | 9.080 | 7.660 | 7.740 | 1,655,287,946 | 13,424,385,242 |
| 2025/02/03 | 6.980 | 9.130 | 6.750 | 7.850 | 1,599,776,966 | 12,282,287,656 |
| 2025/01/02 | 7.080 | 7.280 | 6.280 | 7.050 | 437,200,103 | 3,026,517,713 |
| 2024/12/02 | 7.040 | 8.180 | 6.930 | 7.090 | 573,403,646 | 4,191,580,652 |
| 2024/11/01 | 7.040 | 8.600 | 6.640 | 7.050 | 1,287,495,681 | 9,440,562,080 |
| 2024/10/02 | 7.800 | 11.000 | 6.030 | 6.960 | 2,712,370,721 | 21,556,566,305 |
| 2024/09/02 | 4.120 | 7.600 | 4.000 | 7.260 | 1,182,709,810 | 6,794,667,858 |
| 2024/08/01 | 4.000 | 4.240 | 3.770 | 4.130 | 504,344,931 | 2,035,031,796 |
| 2024/07/02 | 4.110 | 4.260 | 3.620 | 4.000 | 398,122,063 | 1,591,492,946 |
| 2024/06/03 | 4.250 | 4.390 | 4.040 | 4.090 | 364,686,165 | 1,528,946,746 |
| 2024/05/02 | 4.240 | 4.950 | 4.080 | 4.210 | 745,982,307 | 3,259,942,681 |
| 2024/04/02 | 3.900 | 4.470 | 3.720 | 4.270 | 546,161,884 | 2,233,802,105 |
| 2024/03/01 | 4.120 | 4.260 | 3.810 | 3.840 | 339,104,171 | 1,358,959,965 |
| 2024/02/01 | 3.830 | 4.270 | 3.630 | 4.120 | 346,098,787 | 1,371,416,443 |
| 2024/01/02 | 4.090 | 4.150 | 3.530 | 3.830 | 416,222,184 | 1,623,266,517 |
| 2023/12/01 | 4.150 | 4.250 | 3.880 | 4.130 | 312,125,954 | 1,280,496,726 |
| 2023/11/01 | 4.040 | 4.530 | 4.000 | 4.180 | 415,755,886 | 1,740,977,772 |
| 2023/10/03 | 4.000 | 4.100 | 3.820 | 4.000 | 356,313,297 | 1,418,126,922 |
| 2023/09/01 | 4.210 | 4.340 | 4.000 | 4.040 | 264,483,731 | 1,096,946,274 |
| 2023/08/01 | 4.530 | 4.740 | 3.980 | 4.220 | 544,555,721 | 2,378,347,111 |
| 2023/07/03 | 4.200 | 4.650 | 3.840 | 4.540 | 409,482,139 | 1,763,844,313 |
| 2023/06/01 | 4.220 | 4.480 | 4.030 | 4.180 | 314,404,165 | 1,329,143,607 |
| 2023/05/02 | 4.300 | 5.280 | 4.140 | 4.220 | 734,721,840 | 3,295,227,452 |
| 2023/04/03 | 3.940 | 4.380 | 3.940 | 4.250 | 266,874,216 | 1,101,523,326 |
| 2023/03/01 | 3.940 | 4.220 | 3.700 | 3.950 | 380,412,365 | 1,503,579,872 |
| 2023/02/01 | 4.260 | 4.420 | 3.870 | 3.910 | 258,695,001 | 1,064,529,929 |
| 2023/01/03 | 3.800 | 4.510 | 3.710 | 4.220 | 216,674,796 | 879,699,671 |
| 2022/12/01 | 3.900 | 4.060 | 3.680 | 3.810 | 251,829,921 | 972,693,069 |
| 2022/11/01 | 2.940 | 3.870 | 2.930 | 3.860 | 463,984,755 | 1,577,548,167 |
| 2022/10/03 | 3.630 | 3.720 | 2.920 | 2.940 | 768,409,944 | 2,537,673,840 |
| 2022/09/01 | 4.320 | 4.320 | 3.580 | 3.630 | 258,466,387 | 1,024,173,058 |
| 2022/08/01 | 3.900 | 4.420 | 3.750 | 4.300 | 200,026,694 | 818,609,245 |
| 2022/07/04 | 4.530 | 4.560 | 3.810 | 3.880 | 171,830,503 | 720,828,960 |
| 2022/06/01 | 4.300 | 4.700 | 4.250 | 4.530 | 260,513,920 | 1,157,984,374 |
| 2022/05/03 | 4.210 | 4.340 | 4.000 | 4.330 | 163,195,116 | 688,683,389 |
| 2022/04/01 | 4.430 | 4.770 | 4.060 | 4.300 | 197,068,032 | 865,128,660 |
| 2022/03/01 | 4.470 | 4.530 | 3.790 | 4.390 | 341,785,930 | 1,467,970,569 |
| 2022/02/04 | 4.640 | 4.880 | 4.420 | 4.470 | 170,402,708 | 784,278,463 |
| 2022/01/03 | 4.530 | 4.750 | 4.400 | 4.610 | 218,230,572 | 997,859,290 |
| 2021/12/01 | 4.260 | 4.790 | 4.250 | 4.480 | 266,145,588 | 1,183,017,138 |
| 2021/11/01 | 4.420 | 4.540 | 4.180 | 4.300 | 225,593,863 | 983,589,242 |
| 2021/10/04 | 4.520 | 4.600 | 4.280 | 4.340 | 143,409,318 | 636,020,325 |
| 2021/09/01 | 4.370 | 4.820 | 4.350 | 4.530 | 374,155,977 | 1,690,249,626 |
| 2021/08/02 | 4.040 | 4.390 | 4.000 | 4.370 | 264,787,777 | 1,112,108,663 |
| 2021/07/02 | 4.610 | 4.660 | 3.870 | 4.060 | 359,375,503 | 1,545,314,662 |
| 2021/06/01 | 4.890 | 4.970 | 4.540 | 4.630 | 241,303,033 | 1,147,999,179 |
| 2021/05/03 | 4.620 | 5.080 | 4.480 | 4.870 | 337,324,454 | 1,606,507,712 |
| 2021/04/01 | 4.790 | 4.870 | 4.580 | 4.630 | 169,893,608 | 801,473,095 |
| 2021/03/01 | 4.860 | 4.940 | 4.490 | 4.800 | 409,044,745 | 1,952,166,045 |
| 2021/02/01 | 4.740 | 5.090 | 4.550 | 4.790 | 312,406,749 | 1,497,209,344 |
| 2021/01/04 | 4.850 | 5.560 | 4.600 | 4.650 | 501,740,116 | 2,466,052,670 |
| 2020/12/01 | 5.000 | 5.400 | 4.430 | 4.860 | 330,936,959 | 1,629,037,180 |
| 2020/11/02 | 4.270 | 5.340 | 4.270 | 5.010 | 435,471,887 | 2,056,515,986 |
| 2020/10/05 | 4.370 | 4.660 | 4.210 | 4.240 | 264,959,658 | 1,157,873,705 |
| 2020/09/01 | 4.700 | 4.700 | 4.080 | 4.350 | 438,783,680 | 1,955,878,253 |
| 2020/08/03 | 4.680 | 5.130 | 4.600 | 4.670 | 458,969,568 | 2,189,284,839 |
| 2020/07/02 | 4.270 | 6.340 | 4.270 | 4.630 | 1,349,491,157 | 6,582,143,118 |
| 2020/06/01 | 3.840 | 4.370 | 3.770 | 4.190 | 375,095,032 | 1,516,321,666 |
| 2020/05/04 | 3.860 | 3.990 | 3.570 | 3.720 | 221,373,627 | 837,899,178 |
| 2020/04/01 | 3.720 | 4.010 | 3.620 | 3.960 | 199,958,398 | 765,340,768 |
| 2020/03/02 | 4.250 | 4.640 | 3.360 | 3.760 | 627,666,051 | 2,512,233,369 |
| 2020/02/03 | 3.940 | 4.710 | 3.820 | 4.300 | 384,892,408 | 1,613,661,420 |
| 2020/01/02 | 4.640 | 4.830 | 3.850 | 3.900 | 306,753,407 | 1,320,573,417 |
| 2019/12/02 | 4.020 | 4.630 | 3.960 | 4.590 | 302,172,464 | 1,299,341,595 |
| 2019/11/01 | 4.020 | 4.460 | 3.930 | 3.980 | 241,444,494 | 989,318,814 |
| 2019/10/02 | 4.120 | 4.390 | 3.950 | 4.010 | 257,435,835 | 1,059,992,050 |
| 2019/09/02 | 3.730 | 4.650 | 3.690 | 4.170 | 543,485,157 | 2,206,549,737 |
| 2019/08/01 | 4.180 | 4.260 | 3.580 | 3.740 | 460,181,633 | 1,813,115,634 |
| 2019/07/02 | 4.720 | 4.790 | 4.180 | 4.220 | 207,371,709 | 928,506,827 |
| 2019/06/03 | 4.160 | 4.740 | 4.020 | 4.630 | 346,448,063 | 1,520,040,876 |
| 2019/05/02 | 5.080 | 5.180 | 4.150 | 4.210 | 394,311,974 | 1,835,522,238 |
| 2019/04/01 | 5.270 | 5.830 | 5.050 | 5.130 | 604,528,732 | 3,216,092,854 |
| 2019/03/01 | 5.390 | 5.950 | 4.820 | 5.160 | 814,833,304 | 4,343,061,510 |
| 2019/02/01 | 4.110 | 6.060 | 4.090 | 5.340 | 1,064,097,989 | 5,214,080,146 |
| 2019/01/02 | 3.540 | 4.080 | 3.420 | 4.050 | 318,023,153 | 1,199,742,344 |
| 2018/12/03 | 4.500 | 4.500 | 3.370 | 3.540 | 517,366,980 | 2,057,827,162 |
| 2018/11/01 | 3.970 | 4.360 | 3.870 | 4.200 | 526,878,260 | 2,160,200,866 |