日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 15.180 | 15.280 | 14.000 | 14.340 | 88,174,142 | 1,296,159,887 |
| 2026/03/02 | 14.490 | 15.430 | 11.460 | 14.900 | 720,668,643 | 10,139,807,807 |
| 2026/02/02 | 13.640 | 15.130 | 13.290 | 14.690 | 512,975,259 | 7,277,836,487 |
| 2026/01/05 | 10.840 | 14.670 | 10.760 | 13.630 | 942,321,218 | 11,755,457,194 |
| 2025/12/01 | 11.860 | 12.000 | 9.760 | 10.830 | 953,055,025 | 10,590,823,965 |
| 2025/11/03 | 9.450 | 12.010 | 9.240 | 11.730 | 885,157,400 | 9,389,307,120 |
| 2025/10/09 | 8.800 | 9.450 | 8.170 | 9.360 | 334,126,953 | 2,988,765,594 |
| 2025/09/01 | 9.140 | 10.070 | 8.380 | 8.820 | 1,004,352,405 | 9,142,117,766 |
| 2025/08/01 | 8.720 | 10.100 | 8.430 | 9.200 | 1,209,298,545 | 11,019,732,991 |
| 2025/07/01 | 8.530 | 8.940 | 8.260 | 8.730 | 624,882,402 | 5,383,361,893 |
| 2025/06/03 | 8.910 | 9.790 | 8.110 | 8.530 | 849,266,036 | 7,503,265,428 |
| 2025/05/06 | 10.990 | 11.950 | 9.000 | 9.070 | 1,852,114,764 | 18,988,806,617 |
| 2025/04/01 | 7.730 | 10.500 | 7.680 | 10.150 | 2,415,020,856 | 21,771,413,016 |
| 2025/03/03 | 8.010 | 8.420 | 7.440 | 7.750 | 592,977,892 | 4,687,490,236 |
| 2025/02/05 | 6.760 | 7.980 | 6.600 | 7.870 | 402,317,829 | 2,937,925,946 |
| 2025/01/02 | 7.070 | 7.250 | 6.030 | 6.750 | 233,846,064 | 1,584,307,083 |
| 2024/12/02 | 7.870 | 9.160 | 7.010 | 7.010 | 689,828,604 | 5,354,794,538 |
| 2024/11/01 | 8.450 | 9.230 | 7.360 | 7.890 | 660,854,002 | 5,440,480,571 |
| 2024/10/07 | 5.880 | 9.290 | 5.720 | 8.520 | 1,089,319,563 | 8,009,222,086 |
| 2024/09/02 | 5.380 | 6.600 | 4.790 | 6.550 | 501,672,258 | 2,924,749,264 |
| 2024/08/01 | 4.790 | 6.070 | 4.490 | 5.380 | 756,219,959 | 3,919,109,937 |
| 2024/07/01 | 5.020 | 5.090 | 4.420 | 4.820 | 211,899,554 | 1,025,064,092 |
| 2024/06/03 | 5.780 | 5.820 | 5.000 | 5.010 | 184,743,973 | 998,079,314 |
| 2024/05/06 | 5.470 | 6.100 | 5.410 | 5.790 | 239,228,739 | 1,361,809,596 |
| 2024/04/01 | 5.210 | 5.500 | 4.150 | 5.420 | 346,631,073 | 1,757,419,540 |
| 2024/03/01 | 5.050 | 5.750 | 4.870 | 5.200 | 290,005,278 | 1,513,102,537 |
| 2024/02/01 | 4.590 | 5.420 | 3.540 | 5.040 | 360,174,728 | 1,673,912,048 |
| 2024/01/02 | 6.620 | 7.000 | 4.600 | 4.600 | 349,607,586 | 1,994,511,278 |
| 2023/12/01 | 7.350 | 7.460 | 6.090 | 6.620 | 198,290,703 | 1,364,240,036 |
| 2023/11/01 | 8.050 | 8.460 | 6.900 | 7.350 | 378,981,122 | 2,914,364,828 |
| 2023/10/09 | 7.950 | 8.020 | 5.950 | 7.990 | 340,447,482 | 2,545,696,046 |
| 2023/09/01 | 7.550 | 9.380 | 7.160 | 7.920 | 560,067,961 | 4,481,943,857 |
| 2023/08/01 | 8.190 | 8.220 | 6.940 | 7.530 | 203,428,784 | 1,570,470,212 |
| 2023/07/03 | 8.460 | 8.640 | 7.950 | 8.210 | 175,526,482 | 1,459,502,697 |
| 2023/06/01 | 8.150 | 8.690 | 7.980 | 8.400 | 315,155,505 | 2,617,366,469 |
| 2023/05/04 | 8.490 | 8.650 | 7.820 | 8.180 | 189,153,800 | 1,567,139,233 |
| 2023/04/03 | 8.350 | 8.680 | 7.580 | 8.530 | 189,729,685 | 1,571,910,440 |
| 2023/03/01 | 8.000 | 9.180 | 7.750 | 8.320 | 229,469,929 | 1,907,468,784 |
| 2023/02/01 | 7.480 | 8.160 | 7.410 | 8.010 | 133,091,359 | 1,033,454,402 |
| 2023/01/03 | 7.600 | 7.630 | 7.210 | 7.460 | 47,150,894 | 352,452,932 |
| 2022/12/01 | 8.280 | 8.700 | 7.230 | 7.580 | 169,861,147 | 1,349,971,465 |
| 2022/11/01 | 7.350 | 8.680 | 7.330 | 8.200 | 166,504,998 | 1,313,724,434 |
| 2022/10/10 | 7.300 | 7.450 | 6.780 | 7.380 | 104,715,001 | 756,827,669 |
| 2022/09/01 | 8.100 | 8.460 | 7.060 | 7.300 | 140,062,042 | 1,082,679,584 |
| 2022/08/01 | 7.500 | 8.870 | 7.120 | 8.090 | 245,114,266 | 1,935,177,130 |
| 2022/07/01 | 8.480 | 8.480 | 7.350 | 7.520 | 119,481,771 | 950,776,192 |
| 2022/06/01 | 8.990 | 9.170 | 7.680 | 8.440 | 250,823,138 | 2,149,554,292 |
| 2022/05/05 | 7.700 | 10.400 | 7.110 | 8.970 | 608,323,253 | 5,198,122,196 |
| 2022/04/01 | 7.430 | 8.550 | 6.200 | 7.070 | 233,119,668 | 1,704,687,572 |
| 2022/03/01 | 8.280 | 8.640 | 7.000 | 7.440 | 215,412,959 | 1,688,837,598 |
| 2022/02/07 | 8.700 | 8.750 | 8.090 | 8.280 | 101,348,040 | 856,897,678 |
| 2022/01/04 | 9.900 | 10.260 | 8.090 | 8.510 | 228,564,554 | 2,100,508,251 |
| 2021/12/01 | 10.140 | 10.350 | 9.150 | 9.910 | 226,632,893 | 2,240,832,729 |
| 2021/11/01 | 8.620 | 10.250 | 8.050 | 10.140 | 283,214,802 | 2,623,985,140 |
| 2021/10/08 | 8.540 | 9.200 | 8.130 | 8.620 | 131,764,264 | 1,136,137,366 |
| 2021/09/01 | 10.860 | 12.490 | 7.980 | 8.570 | 422,939,972 | 4,218,826,220 |
| 2021/08/02 | 10.250 | 12.770 | 10.020 | 10.860 | 416,593,647 | 4,572,115,275 |
| 2021/07/01 | 9.850 | 12.750 | 9.420 | 10.270 | 480,984,471 | 5,085,208,319 |
| 2021/06/01 | 8.210 | 9.920 | 8.010 | 9.810 | 278,130,122 | 2,499,694,471 |
| 2021/05/06 | 8.000 | 8.600 | 7.630 | 8.190 | 223,522,344 | 1,811,648,598 |
| 2021/04/01 | 7.150 | 8.060 | 6.920 | 8.000 | 319,934,278 | 2,409,904,949 |
| 2021/03/01 | 7.050 | 7.320 | 6.600 | 7.160 | 229,232,988 | 1,612,080,988 |
| 2021/02/01 | 7.000 | 7.150 | 5.960 | 7.020 | 146,921,556 | 996,495,453 |
| 2021/01/04 | 6.460 | 7.580 | 5.800 | 7.000 | 254,048,562 | 1,704,665,851 |
| 2020/12/01 | 7.190 | 7.780 | 6.210 | 6.450 | 390,639,473 | 2,698,342,159 |
| 2020/11/02 | 5.700 | 7.620 | 5.310 | 7.180 | 512,475,957 | 3,306,751,112 |
| 2020/10/09 | 5.150 | 6.350 | 5.050 | 5.710 | 406,031,293 | 2,259,564,145 |
| 2020/09/01 | 5.900 | 7.260 | 4.910 | 5.030 | 688,045,992 | 3,973,465,603 |
| 2020/08/03 | 4.600 | 6.100 | 4.470 | 5.860 | 379,000,939 | 1,992,597,436 |
| 2020/07/01 | 3.800 | 4.720 | 3.750 | 4.560 | 377,755,202 | 1,589,405,012 |
| 2020/06/01 | 3.360 | 4.200 | 3.350 | 3.810 | 263,551,597 | 969,869,876 |
| 2020/05/06 | 3.270 | 3.470 | 3.220 | 3.340 | 120,668,642 | 401,223,234 |
| 2020/04/01 | 3.400 | 3.690 | 3.130 | 3.330 | 145,197,627 | 491,856,961 |
| 2020/03/02 | 4.050 | 4.400 | 3.390 | 3.430 | 278,829,237 | 1,064,430,612 |
| 2020/02/03 | 3.970 | 4.580 | 3.570 | 4.020 | 324,059,881 | 1,307,581,619 |
| 2020/01/02 | 4.440 | 4.910 | 4.290 | 4.410 | 235,449,388 | 1,062,465,363 |
| 2019/12/02 | 3.600 | 4.500 | 3.590 | 4.420 | 311,532,331 | 1,254,696,463 |
| 2019/11/01 | 3.530 | 3.800 | 3.510 | 3.590 | 127,399,253 | 459,592,805 |
| 2019/10/08 | 4.160 | 4.180 | 3.520 | 3.530 | 203,714,833 | 783,792,819 |
| 2019/09/02 | 3.740 | 4.510 | 3.720 | 4.180 | 293,721,160 | 1,185,899,183 |
| 2019/08/01 | 3.960 | 4.070 | 3.400 | 3.740 | 157,377,125 | 596,852,746 |
| 2019/07/01 | 3.920 | 4.090 | 3.780 | 3.980 | 157,722,051 | 621,819,186 |
| 2019/06/03 | 3.950 | 4.190 | 3.720 | 3.870 | 151,944,979 | 597,523,629 |
| 2019/05/06 | 3.960 | 4.230 | 3.750 | 3.920 | 187,185,875 | 742,191,994 |
| 2019/04/01 | 5.000 | 5.030 | 3.980 | 4.060 | 338,402,052 | 1,528,731,269 |
| 2019/03/01 | 3.850 | 5.250 | 3.770 | 4.660 | 763,083,462 | 3,344,213,272 |
| 2019/02/01 | 3.210 | 4.040 | 3.200 | 3.840 | 241,667,908 | 863,358,601 |
| 2019/01/02 | 3.290 | 3.610 | 3.120 | 3.210 | 171,809,898 | 568,261,237 |
| 2018/12/03 | 3.470 | 3.620 | 3.210 | 3.270 | 148,898,165 | 505,137,024 |
| 2018/11/01 | 3.250 | 3.950 | 3.240 | 3.390 | 321,640,022 | 1,112,070,376 |