日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.380 | 10.090 | 8.190 | 9.170 | 234,443,943 | 2,100,031,619 |
| 2026/03/02 | 9.200 | 9.240 | 7.730 | 8.230 | 381,073,007 | 3,277,227,860 |
| 2026/02/02 | 9.760 | 10.260 | 8.990 | 9.330 | 340,533,464 | 3,264,013,252 |
| 2026/01/05 | 11.880 | 12.400 | 9.830 | 10.140 | 1,106,472,486 | 12,240,351,876 |
| 2025/12/01 | 12.530 | 15.190 | 9.680 | 12.030 | 2,149,596,460 | 26,563,638,254 |
| 2025/11/03 | 8.860 | 14.120 | 8.380 | 12.720 | 2,344,020,043 | 25,831,100,873 |
| 2025/10/09 | 7.050 | 8.780 | 6.670 | 8.740 | 1,157,466,831 | 9,039,815,950 |
| 2025/09/01 | 6.650 | 7.330 | 6.390 | 7.150 | 673,428,852 | 4,633,190,501 |
| 2025/08/01 | 8.200 | 8.680 | 6.400 | 6.680 | 914,537,088 | 6,849,882,789 |
| 2025/07/01 | 5.430 | 9.000 | 5.420 | 8.390 | 1,372,418,719 | 9,689,276,156 |
| 2025/06/03 | 5.080 | 5.600 | 4.980 | 5.430 | 433,815,168 | 2,287,290,473 |
| 2025/05/06 | 4.700 | 5.280 | 4.670 | 5.140 | 314,388,170 | 1,555,435,471 |
| 2025/04/01 | 4.870 | 5.580 | 3.980 | 4.650 | 580,070,485 | 2,766,936,213 |
| 2025/03/03 | 4.990 | 5.820 | 4.800 | 4.860 | 548,708,741 | 2,808,016,982 |
| 2025/02/05 | 4.580 | 5.180 | 4.530 | 4.990 | 267,073,153 | 1,287,292,597 |
| 2025/01/02 | 4.890 | 5.050 | 4.300 | 4.500 | 260,868,925 | 1,222,170,913 |
| 2024/12/02 | 5.860 | 7.300 | 4.840 | 4.900 | 851,333,773 | 4,873,885,850 |
| 2024/11/01 | 5.170 | 5.820 | 4.860 | 5.380 | 485,748,910 | 2,578,112,339 |
| 2024/10/08 | 5.880 | 5.880 | 4.450 | 5.150 | 484,330,228 | 2,586,323,417 |
| 2024/09/02 | 3.750 | 5.020 | 3.660 | 4.940 | 662,062,333 | 2,875,005,681 |
| 2024/08/01 | 3.660 | 4.140 | 3.570 | 3.760 | 226,231,156 | 855,719,347 |
| 2024/07/01 | 3.510 | 4.110 | 3.350 | 3.650 | 162,012,218 | 592,154,656 |
| 2024/06/03 | 4.150 | 4.150 | 3.410 | 3.510 | 115,565,449 | 439,726,533 |
| 2024/05/06 | 4.790 | 5.300 | 4.070 | 4.150 | 219,464,806 | 1,004,600,149 |
| 2024/04/01 | 5.100 | 5.270 | 4.160 | 4.670 | 150,800,763 | 723,843,662 |
| 2024/03/01 | 4.880 | 5.410 | 4.800 | 5.080 | 243,078,802 | 1,225,724,859 |
| 2024/02/01 | 4.740 | 5.200 | 3.750 | 4.870 | 195,547,447 | 907,340,154 |
| 2024/01/02 | 5.870 | 6.340 | 4.700 | 4.720 | 278,106,294 | 1,503,859,784 |
| 2023/12/01 | 6.630 | 6.950 | 5.630 | 5.870 | 314,505,925 | 1,971,952,149 |
| 2023/11/01 | 6.410 | 7.200 | 6.280 | 6.660 | 732,348,472 | 4,860,962,982 |
| 2023/10/09 | 6.260 | 6.640 | 5.680 | 6.550 | 268,322,916 | 1,685,738,719 |
| 2023/09/01 | 5.990 | 6.350 | 5.860 | 6.250 | 172,199,753 | 1,052,570,990 |
| 2023/08/01 | 6.210 | 6.960 | 5.560 | 6.020 | 413,638,173 | 2,559,386,195 |
| 2023/07/03 | 6.160 | 6.260 | 5.940 | 6.190 | 118,984,260 | 730,265,895 |
| 2023/06/01 | 6.200 | 6.480 | 5.700 | 6.150 | 157,694,970 | 967,064,403 |
| 2023/05/04 | 6.160 | 6.630 | 5.920 | 6.230 | 230,009,829 | 1,434,111,283 |
| 2023/04/03 | 6.280 | 6.430 | 5.520 | 6.190 | 191,154,102 | 1,166,995,792 |
| 2023/03/01 | 7.040 | 7.080 | 6.060 | 6.280 | 255,136,586 | 1,687,728,516 |
| 2023/02/01 | 6.380 | 7.660 | 6.370 | 7.050 | 550,279,078 | 3,777,665,870 |
| 2023/01/03 | 7.460 | 8.270 | 6.310 | 6.370 | 544,400,599 | 3,866,605,254 |
| 2022/12/01 | 7.000 | 9.300 | 6.190 | 6.220 | 1,119,312,533 | 8,033,865,705 |
| 2022/11/01 | 5.780 | 8.300 | 5.670 | 6.850 | 1,266,583,350 | 8,422,779,277 |
| 2022/10/10 | 5.360 | 5.920 | 5.050 | 5.600 | 143,362,819 | 785,986,655 |
| 2022/09/01 | 5.850 | 5.980 | 5.120 | 5.300 | 112,128,493 | 623,714,742 |
| 2022/08/01 | 6.600 | 6.940 | 5.800 | 5.820 | 279,744,518 | 1,759,593,018 |
| 2022/07/01 | 6.500 | 7.330 | 6.200 | 6.660 | 452,769,368 | 3,021,103,607 |
| 2022/06/01 | 6.330 | 6.990 | 6.030 | 6.490 | 382,181,418 | 2,468,891,960 |
| 2022/05/05 | 6.530 | 7.300 | 6.080 | 6.280 | 504,530,714 | 3,303,414,849 |
| 2022/04/01 | 9.490 | 12.460 | 5.910 | 6.460 | 899,605,113 | 7,718,611,869 |
| 2022/03/01 | 9.170 | 11.800 | 7.900 | 8.650 | 1,494,491,554 | 14,018,330,776 |
| 2022/02/07 | 6.550 | 11.300 | 6.070 | 9.230 | 1,022,959,443 | 8,477,776,383 |
| 2022/01/04 | 8.410 | 9.100 | 6.220 | 6.490 | 971,378,453 | 7,338,764,212 |
| 2021/12/01 | 5.440 | 10.000 | 5.050 | 8.680 | 638,000,362 | 4,652,617,639 |
| 2021/11/01 | 4.920 | 5.500 | 4.740 | 5.420 | 141,609,948 | 728,583,182 |
| 2021/10/08 | 5.150 | 5.360 | 4.680 | 4.910 | 63,242,066 | 317,791,381 |
| 2021/09/01 | 5.040 | 5.450 | 4.990 | 5.130 | 121,250,287 | 624,742,103 |
| 2021/08/02 | 5.770 | 6.050 | 4.960 | 5.040 | 280,459,229 | 1,529,905,094 |
| 2021/07/01 | 5.740 | 6.260 | 5.350 | 5.920 | 348,055,327 | 2,024,811,864 |
| 2021/06/01 | 7.000 | 7.700 | 5.540 | 5.760 | 377,781,937 | 2,455,582,590 |
| 2021/05/06 | 7.310 | 7.730 | 5.820 | 6.490 | 564,734,916 | 3,861,374,988 |
| 2021/04/01 | 5.500 | 8.220 | 5.370 | 7.180 | 1,013,183,103 | 6,654,080,028 |
| 2021/03/01 | 5.600 | 5.850 | 5.030 | 5.500 | 192,720,795 | 1,059,000,768 |
| 2021/02/01 | 4.870 | 5.840 | 4.870 | 5.380 | 168,580,445 | 883,361,531 |
| 2021/01/04 | 5.620 | 5.700 | 4.780 | 4.850 | 129,097,455 | 676,147,920 |
| 2020/12/01 | 6.490 | 6.740 | 5.420 | 5.620 | 225,489,806 | 1,368,159,397 |
| 2020/11/02 | 6.930 | 7.110 | 6.140 | 6.540 | 322,275,930 | 2,152,803,212 |
| 2020/10/09 | 7.110 | 9.220 | 7.000 | 7.020 | 740,683,271 | 5,619,934,318 |
| 2020/09/01 | 6.840 | 8.180 | 6.250 | 7.060 | 605,686,910 | 4,289,777,540 |
| 2020/08/03 | 8.530 | 9.420 | 6.200 | 6.870 | 683,544,171 | 5,300,885,046 |
| 2020/07/01 | 4.920 | 9.090 | 4.850 | 8.880 | 600,621,689 | 4,165,311,413 |
| 2020/06/01 | 4.860 | 5.540 | 4.630 | 4.920 | 130,109,747 | 648,922,363 |
| 2020/05/06 | 5.550 | 5.550 | 4.530 | 4.960 | 114,745,846 | 590,654,242 |
| 2020/04/01 | 5.310 | 6.400 | 5.210 | 5.410 | 234,408,256 | 1,308,584,089 |
| 2020/03/02 | 6.150 | 6.520 | 5.240 | 5.320 | 448,160,982 | 2,602,694,902 |
| 2020/02/03 | 5.200 | 7.850 | 5.030 | 6.020 | 567,215,021 | 3,417,470,501 |
| 2020/01/02 | 5.330 | 5.750 | 4.830 | 5.190 | 255,087,576 | 1,345,586,963 |
| 2019/12/02 | 4.520 | 5.260 | 4.460 | 5.260 | 104,232,638 | 508,134,110 |
| 2019/11/01 | 5.100 | 5.200 | 4.430 | 4.520 | 129,402,959 | 622,751,740 |
| 2019/10/08 | 4.810 | 5.800 | 4.780 | 5.270 | 135,978,872 | 702,330,873 |
| 2019/09/02 | 5.010 | 5.480 | 4.790 | 4.800 | 84,610,968 | 424,747,059 |
| 2019/08/01 | 5.260 | 5.500 | 4.620 | 5.010 | 98,120,220 | 500,167,821 |
| 2019/07/01 | 6.070 | 6.130 | 5.170 | 5.290 | 94,547,179 | 535,609,769 |
| 2019/06/03 | 6.390 | 6.950 | 5.950 | 6.020 | 90,999,435 | 575,798,924 |
| 2019/05/06 | 6.900 | 6.900 | 6.160 | 6.380 | 99,290,803 | 653,829,937 |
| 2019/04/01 | 6.830 | 8.450 | 6.750 | 7.030 | 336,762,065 | 2,446,576,402 |
| 2019/03/01 | 6.130 | 7.120 | 5.980 | 6.780 | 193,534,775 | 1,258,459,874 |
| 2019/02/01 | 5.190 | 6.190 | 5.190 | 6.100 | 133,255,030 | 755,222,882 |
| 2019/01/02 | 6.000 | 6.240 | 5.010 | 5.200 | 151,935,040 | 852,735,412 |
| 2018/12/03 | 6.390 | 6.630 | 5.810 | 6.000 | 74,306,123 | 461,255,258 |
| 2018/11/01 | 6.210 | 7.190 | 6.000 | 6.310 | 178,242,309 | 1,145,652,441 |