日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 15.130 | 16.180 | 14.660 | 15.220 | 477,774,804 | 7,308,760,064 |
| 2026/03/02 | 18.080 | 25.960 | 15.280 | 15.310 | 3,842,259,452 | 71,686,955,725 |
| 2026/02/02 | 10.300 | 15.780 | 10.300 | 15.070 | 2,568,389,457 | 33,035,909,390 |
| 2026/01/05 | 6.000 | 14.430 | 5.800 | 12.880 | 3,891,142,608 | 38,045,646,849 |
| 2025/12/01 | 5.810 | 6.170 | 5.160 | 5.520 | 1,145,155,563 | 6,487,306,264 |
| 2025/11/03 | 5.870 | 6.670 | 5.440 | 5.800 | 1,767,174,006 | 10,505,849,465 |
| 2025/10/09 | 5.610 | 6.880 | 5.390 | 5.840 | 2,029,818,982 | 12,036,826,563 |
| 2025/09/01 | 5.180 | 6.350 | 5.070 | 5.780 | 2,364,459,820 | 13,229,152,692 |
| 2025/08/01 | 5.380 | 5.600 | 5.020 | 5.190 | 1,314,892,346 | 6,965,642,202 |
| 2025/07/01 | 6.050 | 6.150 | 5.310 | 5.470 | 1,949,814,777 | 11,201,685,893 |
| 2025/06/03 | 4.070 | 8.590 | 4.030 | 6.020 | 3,472,597,743 | 19,715,673,685 |
| 2025/05/06 | 3.840 | 4.130 | 3.840 | 4.000 | 477,074,151 | 1,885,635,581 |
| 2025/04/01 | 4.450 | 4.970 | 3.330 | 3.830 | 977,693,451 | 4,052,539,354 |
| 2025/03/03 | 4.220 | 4.690 | 3.990 | 4.270 | 790,966,224 | 3,395,222,516 |
| 2025/02/05 | 4.260 | 4.430 | 4.150 | 4.280 | 444,471,217 | 1,902,336,808 |
| 2025/01/02 | 4.240 | 4.720 | 4.000 | 4.250 | 779,691,365 | 3,354,622,097 |
| 2024/12/02 | 4.600 | 5.040 | 4.150 | 4.260 | 781,478,117 | 3,526,420,002 |
| 2024/11/01 | 4.410 | 5.180 | 4.310 | 4.620 | 1,170,639,414 | 5,420,060,486 |
| 2024/10/08 | 5.130 | 5.140 | 4.160 | 4.400 | 1,214,777,508 | 5,718,565,118 |
| 2024/09/02 | 3.540 | 4.410 | 3.300 | 4.280 | 430,708,246 | 1,672,224,765 |
| 2024/08/01 | 3.600 | 4.140 | 3.370 | 3.570 | 735,013,075 | 2,697,497,985 |
| 2024/07/01 | 3.470 | 3.650 | 3.220 | 3.590 | 370,396,300 | 1,289,905,114 |
| 2024/06/03 | 4.070 | 4.100 | 3.290 | 3.500 | 433,526,734 | 1,621,389,985 |
| 2024/05/06 | 4.270 | 4.860 | 4.010 | 4.100 | 852,438,000 | 3,674,007,780 |
| 2024/04/01 | 4.220 | 5.000 | 3.870 | 4.500 | 1,644,166,485 | 7,230,222,117 |
| 2024/03/01 | 3.960 | 4.520 | 3.810 | 4.260 | 652,119,326 | 2,698,143,711 |
| 2024/02/01 | 4.000 | 4.160 | 2.930 | 3.940 | 435,491,470 | 1,636,359,198 |
| 2024/01/02 | 4.780 | 4.870 | 3.980 | 4.020 | 460,843,892 | 2,033,473,673 |
| 2023/12/01 | 5.050 | 5.140 | 4.610 | 4.770 | 375,244,344 | 1,835,882,953 |
| 2023/11/01 | 5.220 | 5.400 | 4.990 | 5.100 | 946,585,902 | 4,900,948,507 |
| 2023/10/09 | 5.220 | 6.700 | 4.750 | 5.200 | 1,861,421,478 | 10,177,321,930 |
| 2023/09/01 | 4.680 | 5.730 | 4.630 | 5.240 | 1,148,388,244 | 5,822,328,397 |
| 2023/08/01 | 4.730 | 5.250 | 4.440 | 4.660 | 628,752,387 | 2,999,148,885 |
| 2023/07/03 | 4.360 | 4.810 | 4.340 | 4.710 | 356,646,525 | 1,624,524,921 |
| 2023/06/01 | 4.360 | 4.640 | 4.160 | 4.360 | 359,800,015 | 1,575,924,065 |
| 2023/05/04 | 4.310 | 4.620 | 4.200 | 4.380 | 430,462,517 | 1,884,349,668 |
| 2023/04/03 | 4.360 | 4.550 | 3.980 | 4.400 | 502,198,358 | 2,170,752,402 |
| 2023/03/01 | 4.310 | 4.640 | 4.180 | 4.240 | 430,542,497 | 1,869,630,793 |
| 2023/02/01 | 4.240 | 4.440 | 4.200 | 4.320 | 225,152,733 | 968,156,751 |
| 2023/01/03 | 3.960 | 4.250 | 3.940 | 4.250 | 143,054,899 | 586,525,085 |
| 2022/12/01 | 4.410 | 4.500 | 3.870 | 3.960 | 256,457,781 | 1,073,275,813 |
| 2022/11/01 | 3.960 | 4.470 | 3.950 | 4.420 | 377,714,401 | 1,586,400,484 |
| 2022/10/10 | 4.410 | 4.540 | 3.920 | 3.960 | 413,054,572 | 1,737,927,111 |
| 2022/09/01 | 4.690 | 5.150 | 4.170 | 4.200 | 700,533,354 | 3,189,178,094 |
| 2022/08/01 | 4.660 | 5.160 | 4.360 | 4.630 | 661,216,434 | 3,109,370,280 |
| 2022/07/01 | 4.660 | 4.810 | 4.260 | 4.620 | 387,786,081 | 1,778,968,646 |
| 2022/06/01 | 4.890 | 6.130 | 4.670 | 4.730 | 1,132,724,929 | 5,782,560,762 |
| 2022/05/05 | 4.400 | 5.110 | 4.180 | 5.010 | 881,622,991 | 4,121,587,482 |
| 2022/04/01 | 5.400 | 5.590 | 3.820 | 4.250 | 797,140,244 | 3,798,373,262 |
| 2022/03/01 | 5.790 | 8.640 | 5.450 | 5.480 | 2,543,711,038 | 16,127,127,980 |
| 2022/02/07 | 5.400 | 6.400 | 4.920 | 5.930 | 774,944,191 | 4,388,121,481 |
| 2022/01/04 | 5.920 | 6.400 | 4.850 | 5.080 | 631,083,581 | 3,510,402,419 |
| 2021/12/01 | 4.410 | 6.430 | 4.270 | 5.990 | 782,334,582 | 4,126,814,920 |
| 2021/11/01 | 4.960 | 5.230 | 4.270 | 4.400 | 663,997,195 | 3,130,746,774 |
| 2021/10/08 | 5.660 | 6.330 | 4.810 | 5.040 | 968,375,519 | 5,287,330,333 |
| 2021/09/01 | 4.460 | 5.830 | 4.260 | 5.190 | 1,192,908,454 | 5,887,003,220 |
| 2021/08/02 | 3.840 | 4.540 | 3.760 | 4.390 | 341,180,528 | 1,409,928,531 |
| 2021/07/01 | 4.240 | 4.790 | 3.650 | 3.830 | 490,492,345 | 2,024,507,153 |
| 2021/06/01 | 3.830 | 5.140 | 3.780 | 4.260 | 705,565,036 | 3,000,415,315 |
| 2021/05/06 | 3.460 | 4.090 | 3.460 | 3.830 | 289,813,986 | 1,075,209,888 |
| 2021/04/01 | 3.520 | 3.710 | 3.330 | 3.420 | 156,080,733 | 545,502,161 |
| 2021/03/01 | 3.670 | 4.470 | 3.400 | 3.570 | 496,947,782 | 1,877,220,246 |
| 2021/02/01 | 3.190 | 4.200 | 3.060 | 3.640 | 269,233,986 | 948,376,715 |
| 2021/01/04 | 3.850 | 4.330 | 2.980 | 3.160 | 292,688,658 | 1,047,825,395 |
| 2020/12/01 | 4.600 | 4.880 | 3.810 | 3.870 | 376,340,517 | 1,614,500,817 |
| 2020/11/02 | 4.230 | 6.070 | 4.150 | 4.640 | 912,243,162 | 4,353,680,490 |
| 2020/10/09 | 4.660 | 5.050 | 4.220 | 4.250 | 201,704,988 | 916,749,170 |
| 2020/09/01 | 4.590 | 5.930 | 4.300 | 4.570 | 566,983,571 | 2,748,452,860 |
| 2020/08/03 | 4.180 | 4.940 | 4.150 | 4.580 | 301,019,076 | 1,343,297,626 |
| 2020/07/01 | 3.850 | 4.490 | 3.850 | 4.160 | 235,470,480 | 962,485,587 |
| 2020/06/01 | 4.010 | 4.250 | 3.820 | 3.870 | 79,618,218 | 317,477,644 |
| 2020/05/06 | 4.080 | 4.130 | 3.880 | 4.010 | 62,397,892 | 251,151,515 |
| 2020/04/01 | 4.380 | 4.780 | 3.780 | 4.050 | 103,849,167 | 441,099,336 |
| 2020/03/02 | 4.970 | 5.330 | 4.250 | 4.410 | 191,530,433 | 907,854,252 |
| 2020/02/03 | 5.240 | 5.580 | 4.720 | 4.960 | 227,200,565 | 1,164,402,895 |
| 2020/01/02 | 5.220 | 6.180 | 5.190 | 5.820 | 337,173,894 | 1,889,016,741 |
| 2019/12/02 | 4.830 | 5.230 | 4.790 | 5.200 | 108,028,460 | 541,492,655 |
| 2019/11/01 | 5.040 | 5.200 | 4.730 | 4.860 | 70,353,197 | 348,775,974 |
| 2019/10/08 | 5.180 | 5.540 | 5.040 | 5.060 | 109,476,172 | 569,823,475 |
| 2019/09/02 | 5.080 | 6.510 | 5.060 | 5.160 | 316,177,082 | 1,723,955,539 |
| 2019/08/01 | 5.610 | 5.630 | 4.920 | 5.090 | 118,509,078 | 629,579,476 |
| 2019/07/01 | 6.690 | 6.770 | 5.560 | 5.660 | 171,916,957 | 1,060,727,624 |
| 2019/06/03 | 6.460 | 6.970 | 5.990 | 6.560 | 278,794,309 | 1,810,769,036 |
| 2019/05/06 | 6.680 | 6.980 | 6.050 | 6.760 | 242,627,727 | 1,605,588,983 |
| 2019/04/01 | 7.300 | 8.590 | 7.000 | 7.200 | 481,222,427 | 3,619,995,707 |
| 2019/03/01 | 7.090 | 7.970 | 6.960 | 7.250 | 444,026,540 | 3,249,164,206 |
| 2019/02/01 | 6.230 | 7.340 | 6.110 | 7.070 | 263,620,234 | 1,762,960,314 |
| 2019/01/02 | 6.170 | 6.890 | 6.010 | 6.160 | 202,837,183 | 1,279,395,531 |
| 2018/12/03 | 7.280 | 7.780 | 6.000 | 6.220 | 237,386,430 | 1,618,975,452 |
| 2018/11/01 | 7.870 | 8.570 | 6.500 | 6.920 | 316,650,394 | 2,363,795,191 |