日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.890 | 11.250 | 10.300 | 10.400 | 62,201,002 | 666,172,731 |
| 2026/03/02 | 11.670 | 15.880 | 9.880 | 10.780 | 1,294,976,725 | 15,607,706,978 |
| 2026/02/02 | 10.800 | 11.660 | 10.560 | 11.210 | 244,797,839 | 2,706,852,104 |
| 2026/01/05 | 10.210 | 11.640 | 10.010 | 11.130 | 535,811,109 | 5,758,629,893 |
| 2025/12/01 | 8.930 | 10.120 | 8.900 | 9.990 | 285,841,006 | 2,711,201,941 |
| 2025/11/03 | 9.750 | 10.020 | 8.240 | 9.000 | 284,765,323 | 2,634,791,151 |
| 2025/10/09 | 9.160 | 10.150 | 8.910 | 9.660 | 490,766,255 | 4,647,556,434 |
| 2025/09/01 | 8.200 | 9.390 | 7.880 | 9.130 | 520,671,918 | 4,503,812,090 |
| 2025/08/01 | 8.480 | 8.730 | 8.100 | 8.250 | 446,513,352 | 3,746,247,023 |
| 2025/07/01 | 8.100 | 9.480 | 7.940 | 8.380 | 753,483,336 | 6,385,771,272 |
| 2025/06/03 | 7.890 | 10.240 | 7.750 | 8.100 | 972,812,030 | 8,264,038,194 |
| 2025/05/06 | 6.810 | 8.580 | 6.810 | 8.000 | 842,246,814 | 6,358,963,445 |
| 2025/04/01 | 7.660 | 8.520 | 5.570 | 6.770 | 1,039,515,014 | 7,411,742,049 |
| 2025/03/03 | 5.950 | 10.450 | 5.640 | 7.530 | 1,254,135,434 | 9,271,196,195 |
| 2025/02/05 | 5.400 | 6.330 | 5.260 | 6.040 | 162,025,275 | 932,860,520 |
| 2025/01/02 | 5.380 | 6.070 | 4.860 | 5.470 | 163,395,610 | 889,689,096 |
| 2024/12/02 | 6.200 | 6.680 | 5.330 | 5.380 | 184,736,640 | 1,089,484,334 |
| 2024/11/01 | 6.110 | 6.900 | 5.870 | 6.170 | 263,139,612 | 1,647,911,820 |
| 2024/10/08 | 7.180 | 7.220 | 5.770 | 6.100 | 285,784,549 | 1,876,890,025 |
| 2024/09/02 | 4.920 | 6.380 | 4.680 | 6.180 | 190,490,945 | 1,055,319,835 |
| 2024/08/01 | 5.250 | 5.380 | 4.750 | 4.950 | 55,002,380 | 279,549,596 |
| 2024/07/01 | 5.390 | 5.600 | 4.780 | 5.250 | 68,787,210 | 361,476,788 |
| 2024/06/03 | 5.830 | 5.920 | 5.120 | 5.350 | 51,476,304 | 285,950,868 |
| 2024/05/06 | 5.820 | 6.130 | 5.520 | 5.800 | 102,028,502 | 593,550,810 |
| 2024/04/01 | 6.350 | 6.650 | 5.160 | 5.830 | 217,250,686 | 1,302,960,989 |
| 2024/03/01 | 5.820 | 6.540 | 5.690 | 6.390 | 126,781,648 | 774,635,869 |
| 2024/02/01 | 5.990 | 6.170 | 4.160 | 5.720 | 168,723,357 | 929,665,697 |
| 2024/01/02 | 7.640 | 7.740 | 5.970 | 5.970 | 132,653,934 | 906,026,369 |
| 2023/12/01 | 7.640 | 7.720 | 7.190 | 7.640 | 121,156,674 | 914,429,997 |
| 2023/11/01 | 7.120 | 8.030 | 7.030 | 7.620 | 155,817,398 | 1,160,839,615 |
| 2023/10/09 | 7.100 | 7.830 | 6.810 | 7.090 | 210,840,860 | 1,519,635,498 |
| 2023/09/01 | 6.570 | 7.890 | 6.470 | 7.260 | 388,683,450 | 2,739,246,613 |
| 2023/08/01 | 6.470 | 6.640 | 6.000 | 6.570 | 124,913,970 | 801,947,687 |
| 2023/07/03 | 6.290 | 6.650 | 6.230 | 6.480 | 83,248,546 | 533,831,301 |
| 2023/06/01 | 6.290 | 6.480 | 5.930 | 6.250 | 110,649,980 | 690,179,250 |
| 2023/05/04 | 6.030 | 6.850 | 5.670 | 6.290 | 132,557,523 | 823,182,217 |
| 2023/04/03 | 6.460 | 6.590 | 5.880 | 6.090 | 170,034,743 | 1,063,567,317 |
| 2023/03/01 | 6.620 | 6.880 | 6.180 | 6.290 | 242,967,809 | 1,577,468,499 |
| 2023/02/01 | 5.090 | 6.730 | 5.060 | 6.590 | 505,601,508 | 2,966,616,848 |
| 2023/01/03 | 5.000 | 5.130 | 4.590 | 5.040 | 177,134,524 | 875,044,548 |
| 2022/12/01 | 4.990 | 5.260 | 4.340 | 4.410 | 211,812,231 | 1,006,108,097 |
| 2022/11/01 | 4.100 | 5.150 | 4.100 | 5.050 | 264,172,535 | 1,215,193,661 |
| 2022/10/10 | 4.390 | 4.580 | 4.060 | 4.110 | 147,202,694 | 630,763,543 |
| 2022/09/01 | 5.010 | 5.490 | 4.210 | 4.260 | 313,469,580 | 1,486,629,483 |
| 2022/08/01 | 4.960 | 5.650 | 4.630 | 4.950 | 358,238,475 | 1,808,208,702 |
| 2022/07/01 | 4.590 | 5.130 | 4.250 | 4.970 | 201,367,645 | 953,475,799 |
| 2022/06/01 | 4.600 | 5.180 | 4.500 | 4.600 | 344,331,801 | 1,625,246,100 |
| 2022/05/05 | 4.220 | 4.960 | 4.000 | 4.640 | 320,233,110 | 1,426,638,505 |
| 2022/04/01 | 5.580 | 5.780 | 3.820 | 4.170 | 298,967,750 | 1,446,256,490 |
| 2022/03/01 | 7.110 | 8.120 | 5.570 | 5.590 | 851,443,236 | 5,617,396,749 |
| 2022/02/07 | 5.520 | 8.150 | 5.520 | 7.410 | 1,065,630,987 | 7,086,446,063 |
| 2022/01/04 | 5.820 | 6.270 | 4.810 | 5.150 | 310,753,451 | 1,713,028,398 |
| 2021/12/01 | 5.470 | 6.270 | 5.360 | 5.790 | 388,524,659 | 2,223,332,361 |
| 2021/11/01 | 5.440 | 6.080 | 4.800 | 5.450 | 503,827,868 | 2,742,083,171 |
| 2021/10/08 | 7.590 | 8.000 | 5.310 | 5.470 | 662,900,752 | 4,370,173,207 |
| 2021/09/01 | 5.100 | 8.350 | 4.760 | 7.110 | 1,272,675,936 | 8,056,038,674 |
| 2021/08/02 | 4.380 | 5.480 | 4.260 | 5.110 | 225,435,349 | 1,083,780,440 |
| 2021/07/01 | 4.500 | 4.930 | 4.140 | 4.360 | 196,561,298 | 881,086,018 |
| 2021/06/01 | 4.050 | 5.100 | 4.030 | 4.520 | 274,257,577 | 1,213,589,778 |
| 2021/05/06 | 3.860 | 4.210 | 3.820 | 4.070 | 90,783,680 | 362,226,883 |
| 2021/04/01 | 4.000 | 4.100 | 3.790 | 3.820 | 75,259,845 | 295,583,041 |
| 2021/03/01 | 3.840 | 4.500 | 3.800 | 3.970 | 187,499,571 | 755,154,522 |
| 2021/02/01 | 3.620 | 4.200 | 3.310 | 3.840 | 98,743,533 | 369,547,672 |
| 2021/01/04 | 4.180 | 4.610 | 3.590 | 3.620 | 138,078,166 | 552,312,664 |
| 2020/12/01 | 4.900 | 5.060 | 4.070 | 4.180 | 193,262,700 | 879,828,441 |
| 2020/11/02 | 4.610 | 6.330 | 4.520 | 4.920 | 625,471,947 | 3,186,779,569 |
| 2020/10/09 | 4.850 | 5.370 | 4.580 | 4.580 | 221,452,503 | 1,072,937,377 |
| 2020/09/01 | 4.620 | 6.590 | 4.550 | 4.770 | 715,716,618 | 3,673,415,541 |
| 2020/08/03 | 4.410 | 4.960 | 4.250 | 4.650 | 229,276,208 | 1,047,219,080 |
| 2020/07/01 | 4.270 | 5.170 | 4.180 | 4.370 | 244,675,248 | 1,100,426,927 |
| 2020/06/01 | 3.810 | 3.960 | 3.630 | 3.880 | 122,545,595 | 468,124,172 |
| 2020/05/06 | 3.650 | 3.810 | 3.580 | 3.780 | 71,531,594 | 265,024,555 |
| 2020/04/01 | 3.970 | 4.220 | 3.410 | 3.650 | 124,051,152 | 472,945,017 |
| 2020/03/02 | 4.040 | 4.420 | 3.850 | 3.980 | 182,376,423 | 742,727,982 |
| 2020/02/03 | 3.870 | 4.380 | 3.700 | 4.000 | 132,170,966 | 527,031,726 |
| 2020/01/02 | 4.540 | 4.940 | 4.250 | 4.300 | 122,972,130 | 554,296,875 |
| 2019/12/02 | 4.420 | 5.070 | 4.350 | 4.490 | 100,747,277 | 461,674,396 |
| 2019/11/01 | 4.650 | 4.740 | 4.320 | 4.420 | 51,887,649 | 235,180,769 |
| 2019/10/08 | 4.730 | 5.080 | 4.650 | 4.660 | 65,667,116 | 313,888,814 |
| 2019/09/02 | 4.800 | 5.720 | 4.700 | 4.750 | 143,252,923 | 715,190,218 |
| 2019/08/01 | 5.200 | 5.230 | 4.560 | 4.780 | 104,278,601 | 515,396,985 |
| 2019/07/01 | 5.720 | 5.830 | 5.010 | 5.240 | 216,560,777 | 1,180,256,234 |
| 2019/06/03 | 5.320 | 6.240 | 4.940 | 5.720 | 292,648,794 | 1,625,664,050 |
| 2019/05/06 | 5.510 | 5.700 | 4.990 | 5.470 | 158,330,143 | 857,753,549 |
| 2019/04/01 | 6.400 | 7.000 | 5.560 | 5.750 | 278,545,112 | 1,720,712,429 |
| 2019/03/01 | 5.990 | 7.040 | 5.900 | 6.360 | 369,408,871 | 2,335,587,586 |
| 2019/02/01 | 4.920 | 6.140 | 4.830 | 5.960 | 342,083,210 | 1,868,629,534 |
| 2019/01/02 | 4.810 | 5.610 | 4.600 | 4.990 | 233,961,161 | 1,170,390,707 |
| 2018/12/03 | 5.410 | 6.300 | 4.750 | 4.780 | 397,294,871 | 2,109,635,765 |
| 2018/11/01 | 4.700 | 5.280 | 4.620 | 4.920 | 178,924,657 | 873,152,326 |