日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.600 | 10.240 | 9.410 | 9.870 | 108,049,416 | 1,056,723,288 |
| 2026/03/02 | 8.510 | 9.880 | 7.880 | 9.350 | 410,482,836 | 3,655,349,654 |
| 2026/02/02 | 8.200 | 8.600 | 7.990 | 8.520 | 155,500,484 | 1,294,930,280 |
| 2026/01/05 | 7.770 | 8.790 | 7.580 | 8.290 | 285,160,121 | 2,311,935,681 |
| 2025/12/01 | 8.200 | 8.550 | 7.520 | 7.820 | 240,827,205 | 1,932,036,252 |
| 2025/11/03 | 8.860 | 9.430 | 8.130 | 8.190 | 257,507,721 | 2,228,085,555 |
| 2025/10/09 | 8.540 | 9.180 | 8.340 | 8.860 | 266,263,748 | 2,324,482,520 |
| 2025/09/01 | 8.610 | 8.960 | 7.960 | 8.510 | 339,189,596 | 2,886,503,461 |
| 2025/08/01 | 8.300 | 9.340 | 8.230 | 8.610 | 438,081,463 | 3,776,262,211 |
| 2025/07/01 | 8.850 | 10.140 | 8.200 | 8.300 | 486,353,311 | 4,315,169,751 |
| 2025/06/03 | 8.110 | 9.130 | 7.810 | 8.840 | 372,671,813 | 3,157,461,935 |
| 2025/05/06 | 7.450 | 8.930 | 7.420 | 8.190 | 434,096,988 | 3,471,690,661 |
| 2025/04/01 | 6.730 | 9.400 | 6.080 | 7.380 | 546,898,199 | 4,045,679,427 |
| 2025/03/03 | 6.560 | 7.750 | 6.240 | 6.750 | 614,234,971 | 4,192,153,677 |
| 2025/02/05 | 5.030 | 7.240 | 4.900 | 6.790 | 521,744,230 | 3,125,247,937 |
| 2025/01/02 | 5.320 | 5.580 | 4.210 | 4.940 | 292,014,158 | 1,463,720,966 |
| 2024/12/02 | 4.940 | 6.060 | 4.820 | 5.370 | 630,888,512 | 3,342,131,892 |
| 2024/11/01 | 4.620 | 5.140 | 4.400 | 4.940 | 391,761,020 | 1,870,658,870 |
| 2024/10/08 | 5.300 | 5.300 | 4.180 | 4.660 | 413,303,358 | 2,008,654,319 |
| 2024/09/02 | 3.630 | 4.630 | 3.550 | 4.520 | 257,241,692 | 1,050,189,207 |
| 2024/08/01 | 3.750 | 4.100 | 3.360 | 3.680 | 181,013,786 | 673,823,818 |
| 2024/07/01 | 3.540 | 3.980 | 3.410 | 3.750 | 200,471,375 | 735,729,946 |
| 2024/06/03 | 3.920 | 3.930 | 3.360 | 3.550 | 90,516,502 | 334,005,892 |
| 2024/05/06 | 4.120 | 4.460 | 3.860 | 3.930 | 149,460,936 | 611,668,880 |
| 2024/04/01 | 4.230 | 4.660 | 3.500 | 4.070 | 278,632,180 | 1,146,571,420 |
| 2024/03/01 | 4.000 | 4.500 | 3.940 | 4.240 | 255,996,482 | 1,067,505,329 |
| 2024/02/01 | 4.190 | 4.280 | 3.120 | 3.990 | 254,367,937 | 990,763,114 |
| 2024/01/02 | 4.930 | 5.170 | 4.150 | 4.180 | 239,061,814 | 1,101,477,308 |
| 2023/12/01 | 4.870 | 5.390 | 4.610 | 4.930 | 311,506,549 | 1,541,957,417 |
| 2023/11/01 | 4.650 | 4.930 | 4.650 | 4.870 | 110,599,639 | 528,113,276 |
| 2023/10/09 | 4.770 | 4.810 | 4.260 | 4.650 | 91,033,257 | 420,801,230 |
| 2023/09/01 | 4.820 | 4.960 | 4.580 | 4.760 | 87,971,022 | 420,501,485 |
| 2023/08/01 | 5.200 | 5.210 | 4.610 | 4.810 | 124,852,852 | 618,958,013 |
| 2023/07/03 | 5.060 | 5.220 | 4.960 | 5.210 | 135,441,920 | 692,446,816 |
| 2023/06/01 | 4.740 | 5.230 | 4.700 | 5.060 | 160,055,344 | 789,472,984 |
| 2023/05/04 | 4.650 | 4.850 | 4.590 | 4.740 | 95,531,911 | 449,716,471 |
| 2023/04/03 | 5.000 | 5.000 | 4.430 | 4.680 | 121,294,537 | 579,484,650 |
| 2023/03/01 | 5.100 | 5.360 | 4.760 | 5.000 | 263,960,366 | 1,334,319,650 |
| 2023/02/01 | 5.370 | 5.600 | 5.010 | 5.090 | 204,910,023 | 1,079,363,546 |
| 2023/01/03 | 4.760 | 5.390 | 4.530 | 5.360 | 132,238,382 | 662,514,293 |
| 2022/12/01 | 5.080 | 5.480 | 4.670 | 4.770 | 269,324,651 | 1,346,623,255 |
| 2022/11/01 | 4.420 | 5.350 | 4.390 | 5.040 | 341,734,423 | 1,640,325,230 |
| 2022/10/10 | 4.230 | 4.720 | 4.080 | 4.420 | 106,069,935 | 462,730,091 |
| 2022/09/01 | 4.730 | 5.070 | 4.200 | 4.210 | 137,645,619 | 626,631,680 |
| 2022/08/01 | 4.850 | 4.900 | 4.500 | 4.730 | 134,128,340 | 636,438,973 |
| 2022/07/01 | 4.710 | 5.150 | 4.480 | 4.850 | 171,731,233 | 823,880,590 |
| 2022/06/01 | 5.200 | 5.290 | 4.680 | 4.700 | 207,213,584 | 1,029,333,478 |
| 2022/05/05 | 4.650 | 5.460 | 4.450 | 5.240 | 279,440,871 | 1,383,232,311 |
| 2022/04/01 | 6.020 | 6.160 | 4.170 | 4.690 | 402,647,840 | 2,117,927,638 |
| 2022/03/01 | 5.650 | 6.200 | 4.990 | 5.820 | 542,125,511 | 3,071,141,019 |
| 2022/02/07 | 5.880 | 8.180 | 5.610 | 5.680 | 928,380,446 | 5,883,611,076 |
| 2022/01/04 | 5.130 | 5.990 | 4.830 | 5.710 | 607,802,602 | 3,291,251,089 |
| 2021/12/01 | 4.420 | 6.280 | 4.380 | 5.110 | 1,050,899,801 | 5,304,416,745 |
| 2021/11/01 | 4.140 | 4.440 | 3.970 | 4.360 | 129,407,938 | 547,072,057 |
| 2021/10/08 | 4.670 | 4.850 | 3.890 | 4.130 | 88,739,127 | 389,121,071 |
| 2021/09/01 | 5.420 | 5.480 | 4.380 | 4.580 | 222,142,316 | 1,102,936,598 |
| 2021/08/02 | 4.520 | 5.600 | 4.480 | 5.420 | 285,606,094 | 1,429,458,500 |
| 2021/07/01 | 4.740 | 4.930 | 4.050 | 4.510 | 180,649,249 | 823,308,952 |
| 2021/06/01 | 4.630 | 5.250 | 4.580 | 4.730 | 254,546,282 | 1,221,185,787 |
| 2021/05/06 | 4.120 | 4.680 | 4.120 | 4.630 | 187,656,144 | 823,341,331 |
| 2021/04/01 | 4.670 | 5.120 | 4.000 | 4.080 | 286,894,369 | 1,281,700,593 |
| 2021/03/01 | 4.450 | 6.750 | 4.450 | 4.660 | 827,197,744 | 4,200,096,545 |
| 2021/02/01 | 3.940 | 4.870 | 3.660 | 4.620 | 224,057,848 | 957,287,155 |
| 2021/01/04 | 4.860 | 4.900 | 3.720 | 3.780 | 185,594,738 | 800,841,294 |
| 2020/12/01 | 5.230 | 5.480 | 4.660 | 4.860 | 316,372,230 | 1,600,052,553 |
| 2020/11/02 | 5.690 | 6.900 | 5.190 | 5.220 | 472,362,743 | 2,716,085,772 |
| 2020/10/09 | 5.900 | 6.980 | 5.700 | 6.000 | 375,580,152 | 2,307,940,034 |
| 2020/09/01 | 5.610 | 8.340 | 5.360 | 5.850 | 1,117,260,510 | 7,027,568,607 |
| 2020/08/03 | 4.430 | 6.040 | 4.230 | 5.360 | 722,967,997 | 3,625,684,504 |
| 2020/07/01 | 3.940 | 4.700 | 3.880 | 4.420 | 542,526,018 | 2,297,597,686 |
| 2020/06/01 | 4.460 | 4.720 | 3.920 | 3.960 | 392,037,012 | 1,672,037,856 |
| 2020/05/06 | 4.790 | 6.430 | 4.320 | 4.440 | 738,458,826 | 3,688,601,835 |
| 2020/04/01 | 4.110 | 4.590 | 3.810 | 4.350 | 333,321,688 | 1,404,950,914 |
| 2020/03/02 | 3.680 | 4.520 | 3.660 | 4.190 | 273,543,279 | 1,097,592,406 |
| 2020/02/03 | 3.470 | 4.310 | 3.150 | 3.740 | 211,714,932 | 776,464,513 |
| 2020/01/02 | 3.870 | 4.270 | 3.820 | 3.850 | 168,788,164 | 667,135,218 |
| 2019/12/02 | 3.700 | 4.190 | 3.660 | 3.850 | 164,654,333 | 633,919,182 |
| 2019/11/01 | 3.720 | 3.900 | 3.580 | 3.680 | 118,105,204 | 439,351,358 |
| 2019/10/08 | 3.660 | 4.580 | 3.570 | 3.700 | 301,472,962 | 1,168,961,410 |
| 2019/09/02 | 3.850 | 4.470 | 3.650 | 3.650 | 271,639,825 | 1,060,753,516 |
| 2019/08/01 | 4.200 | 4.250 | 3.710 | 3.840 | 176,036,297 | 704,145,188 |
| 2019/07/01 | 5.150 | 5.480 | 4.050 | 4.270 | 451,000,000 | 2,136,612,500 |
| 2019/06/03 | 5.130 | 5.840 | 4.020 | 5.280 | 473,899,221 | 2,401,484,302 |
| 2019/05/06 | 5.260 | 5.990 | 4.710 | 4.880 | 315,330,491 | 1,642,871,858 |
| 2019/04/01 | 4.540 | 7.080 | 4.480 | 5.570 | 483,640,527 | 2,620,122,555 |
| 2019/03/01 | 4.420 | 5.080 | 4.310 | 4.540 | 315,733,318 | 1,448,426,596 |
| 2019/02/01 | 3.590 | 4.580 | 3.590 | 4.440 | 216,835,937 | 878,185,544 |
| 2019/01/02 | 3.700 | 4.150 | 3.480 | 3.570 | 174,146,046 | 648,694,021 |
| 2018/12/03 | 3.930 | 4.400 | 3.600 | 3.620 | 175,458,985 | 682,096,804 |
| 2018/11/01 | 3.600 | 4.130 | 3.540 | 3.910 | 145,510,391 | 552,211,933 |