日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.560 | 9.710 | 8.250 | 9.180 | 35,096,860 | 313,239,475 |
| 2026/03/02 | 9.850 | 9.850 | 8.010 | 8.390 | 165,170,752 | 1,490,666,036 |
| 2026/02/02 | 9.730 | 10.320 | 9.480 | 9.990 | 150,664,522 | 1,488,565,477 |
| 2026/01/05 | 8.900 | 11.820 | 8.780 | 9.850 | 439,666,923 | 4,325,223,355 |
| 2025/12/01 | 8.750 | 9.800 | 8.390 | 8.890 | 274,473,526 | 2,458,596,609 |
| 2025/11/03 | 9.340 | 9.550 | 8.520 | 8.770 | 119,861,969 | 1,084,151,509 |
| 2025/10/09 | 10.010 | 10.180 | 9.050 | 9.330 | 115,470,118 | 1,113,420,612 |
| 2025/09/01 | 11.000 | 11.220 | 9.920 | 9.990 | 217,901,872 | 2,295,051,466 |
| 2025/08/01 | 10.890 | 12.190 | 10.860 | 11.000 | 313,806,065 | 3,525,611,140 |
| 2025/07/01 | 10.750 | 11.640 | 10.440 | 10.890 | 230,099,058 | 2,514,982,703 |
| 2025/06/03 | 10.490 | 11.270 | 10.000 | 10.780 | 235,400,948 | 2,503,489,081 |
| 2025/05/06 | 9.360 | 12.250 | 9.360 | 10.590 | 402,533,799 | 4,182,326,171 |
| 2025/04/01 | 10.010 | 11.030 | 7.500 | 9.340 | 216,435,404 | 2,049,643,275 |
| 2025/03/03 | 10.490 | 12.420 | 9.970 | 9.990 | 374,598,885 | 4,014,763,549 |
| 2025/02/05 | 9.470 | 11.970 | 9.470 | 10.450 | 280,012,280 | 2,895,326,975 |
| 2025/01/02 | 10.190 | 10.450 | 8.840 | 9.450 | 152,753,757 | 1,486,675,940 |
| 2024/12/02 | 12.260 | 13.020 | 10.240 | 10.240 | 338,213,398 | 3,869,161,273 |
| 2024/11/01 | 14.750 | 15.500 | 11.140 | 12.280 | 536,187,264 | 7,194,292,614 |
| 2024/10/08 | 12.420 | 17.260 | 9.220 | 14.840 | 991,760,806 | 13,324,306,428 |
| 2024/09/02 | 7.840 | 10.640 | 7.410 | 10.440 | 574,419,685 | 5,217,166,789 |
| 2024/08/01 | 8.030 | 8.150 | 6.560 | 7.800 | 236,040,895 | 1,802,172,233 |
| 2024/07/01 | 8.420 | 8.540 | 7.120 | 8.040 | 270,071,160 | 2,168,671,414 |
| 2024/06/03 | 10.020 | 10.120 | 8.250 | 8.470 | 298,709,592 | 2,752,608,890 |
| 2024/05/06 | 10.900 | 12.430 | 9.900 | 10.160 | 603,553,104 | 6,547,042,295 |
| 2024/04/01 | 11.590 | 12.190 | 8.350 | 10.930 | 661,619,120 | 7,122,329,826 |
| 2024/03/01 | 11.270 | 15.150 | 10.710 | 11.370 | 1,348,360,850 | 16,348,875,306 |
| 2024/02/01 | 8.690 | 12.770 | 5.980 | 11.370 | 1,022,569,735 | 9,921,482,853 |
| 2024/01/02 | 9.850 | 10.870 | 7.670 | 8.750 | 756,306,779 | 7,022,308,443 |
| 2023/12/01 | 10.550 | 13.900 | 9.390 | 9.870 | 1,285,329,080 | 14,045,433,521 |
| 2023/11/01 | 5.200 | 13.350 | 4.210 | 9.980 | 2,118,266,405 | 17,338,010,524 |
| 2023/10/09 | 3.710 | 4.970 | 3.560 | 4.770 | 376,452,174 | 1,600,862,869 |
| 2023/09/01 | 3.470 | 3.850 | 3.310 | 3.710 | 326,241,842 | 1,169,577,003 |
| 2023/08/01 | 3.380 | 3.720 | 3.200 | 3.430 | 263,500,159 | 904,464,295 |
| 2023/07/03 | 3.130 | 3.590 | 3.020 | 3.380 | 317,164,456 | 1,040,299,415 |
| 2023/06/01 | 3.050 | 3.090 | 2.790 | 3.080 | 81,389,756 | 244,372,742 |
| 2023/05/04 | 2.920 | 3.100 | 2.900 | 3.040 | 83,724,752 | 250,337,008 |
| 2023/04/03 | 3.200 | 3.200 | 2.650 | 2.920 | 100,048,798 | 299,396,028 |
| 2023/03/01 | 3.200 | 3.280 | 3.110 | 3.190 | 119,981,555 | 383,341,068 |
| 2023/02/01 | 3.200 | 3.440 | 3.140 | 3.170 | 167,683,417 | 542,875,062 |
| 2023/01/03 | 2.940 | 3.180 | 2.920 | 3.170 | 67,979,698 | 207,508,028 |
| 2022/12/01 | 3.240 | 3.330 | 2.900 | 2.920 | 109,398,408 | 338,861,568 |
| 2022/11/01 | 3.070 | 3.330 | 3.070 | 3.220 | 131,463,260 | 417,067,192 |
| 2022/10/10 | 3.030 | 3.230 | 2.890 | 3.070 | 69,123,105 | 211,171,085 |
| 2022/09/01 | 3.410 | 3.630 | 2.990 | 3.010 | 114,097,767 | 371,958,720 |
| 2022/08/01 | 3.630 | 3.710 | 3.290 | 3.400 | 111,239,303 | 390,171,855 |
| 2022/07/01 | 3.520 | 3.660 | 3.290 | 3.640 | 121,368,981 | 428,129,080 |
| 2022/06/01 | 3.420 | 4.000 | 3.230 | 3.490 | 163,214,939 | 576,964,809 |
| 2022/05/05 | 3.200 | 3.420 | 3.020 | 3.400 | 91,630,234 | 298,714,562 |
| 2022/04/01 | 3.800 | 4.080 | 2.900 | 3.140 | 248,840,666 | 865,965,517 |
| 2022/03/01 | 3.700 | 4.050 | 3.330 | 3.970 | 236,683,934 | 890,523,301 |
| 2022/02/07 | 3.540 | 3.850 | 3.450 | 3.680 | 124,194,204 | 450,824,960 |
| 2022/01/04 | 3.780 | 4.250 | 3.320 | 3.560 | 258,984,465 | 965,364,593 |
| 2021/12/01 | 3.570 | 3.840 | 3.450 | 3.770 | 197,250,821 | 721,444,877 |
| 2021/11/01 | 3.220 | 3.680 | 3.120 | 3.580 | 212,012,115 | 720,841,191 |
| 2021/10/08 | 3.700 | 3.770 | 3.100 | 3.250 | 94,944,092 | 328,031,837 |
| 2021/09/01 | 4.180 | 4.240 | 3.470 | 3.640 | 190,131,351 | 738,184,970 |
| 2021/08/02 | 3.750 | 4.680 | 3.740 | 4.250 | 232,920,935 | 956,140,438 |
| 2021/07/01 | 3.720 | 4.190 | 3.520 | 3.780 | 195,429,414 | 743,120,346 |
| 2021/06/01 | 3.660 | 4.180 | 3.650 | 3.880 | 126,783,421 | 487,165,295 |
| 2021/05/06 | 3.570 | 3.800 | 3.510 | 3.680 | 94,796,266 | 345,058,408 |
| 2021/04/01 | 4.160 | 4.370 | 3.510 | 3.560 | 147,961,082 | 577,048,219 |
| 2021/03/01 | 4.120 | 4.620 | 4.070 | 4.180 | 154,858,794 | 657,762,727 |
| 2021/02/01 | 3.870 | 4.180 | 3.610 | 4.070 | 70,843,368 | 278,591,544 |
| 2021/01/04 | 4.450 | 4.530 | 3.730 | 3.940 | 153,344,232 | 638,295,365 |
| 2020/12/01 | 5.000 | 5.230 | 4.170 | 4.440 | 227,960,204 | 1,073,692,560 |
| 2020/11/02 | 5.700 | 6.600 | 4.950 | 5.010 | 406,574,414 | 2,262,586,613 |
| 2020/10/09 | 5.250 | 7.500 | 5.180 | 5.950 | 491,767,255 | 2,935,850,512 |
| 2020/09/01 | 5.280 | 7.290 | 4.670 | 5.120 | 971,971,269 | 5,433,319,393 |
| 2020/08/03 | 3.800 | 5.970 | 3.670 | 5.440 | 542,319,842 | 2,559,749,654 |
| 2020/07/01 | 3.370 | 4.190 | 3.310 | 3.760 | 343,258,407 | 1,255,467,623 |
| 2020/06/01 | 3.180 | 3.770 | 3.060 | 3.380 | 217,283,833 | 727,357,630 |
| 2020/05/06 | 3.190 | 3.340 | 3.070 | 3.170 | 100,819,410 | 321,865,966 |
| 2020/04/01 | 3.100 | 4.100 | 2.960 | 3.220 | 336,633,934 | 1,126,040,509 |
| 2020/03/02 | 3.260 | 3.760 | 2.910 | 3.100 | 351,950,182 | 1,146,477,717 |
| 2020/02/03 | 2.780 | 3.510 | 2.500 | 3.400 | 235,133,760 | 716,570,133 |
| 2020/01/02 | 3.440 | 3.650 | 3.030 | 3.090 | 116,636,473 | 385,191,952 |
| 2019/12/02 | 3.440 | 3.660 | 3.300 | 3.420 | 123,527,294 | 426,786,800 |
| 2019/11/01 | 3.690 | 3.750 | 3.300 | 3.450 | 109,519,561 | 388,520,642 |
| 2019/10/08 | 3.740 | 4.390 | 3.640 | 3.670 | 301,968,922 | 1,165,600,038 |
| 2019/09/02 | 3.950 | 4.540 | 3.730 | 3.740 | 361,325,870 | 1,441,690,221 |
| 2019/08/01 | 3.960 | 4.120 | 3.520 | 3.940 | 266,267,889 | 1,034,450,748 |
| 2019/07/01 | 5.830 | 6.160 | 3.770 | 3.990 | 589,018,076 | 2,908,276,750 |
| 2019/06/03 | 4.210 | 7.080 | 3.520 | 5.800 | 469,735,642 | 2,420,312,895 |
| 2019/05/06 | 4.070 | 5.290 | 3.640 | 4.280 | 316,534,030 | 1,367,427,009 |
| 2019/04/01 | 4.730 | 5.250 | 4.080 | 4.160 | 189,630,223 | 863,765,665 |
| 2019/03/01 | 4.680 | 5.170 | 4.490 | 4.730 | 292,728,266 | 1,395,582,008 |
| 2019/02/01 | 3.840 | 4.830 | 3.800 | 4.740 | 205,678,487 | 884,931,690 |
| 2019/01/02 | 4.370 | 4.750 | 3.650 | 3.850 | 211,125,813 | 877,227,753 |
| 2018/12/03 | 4.730 | 6.290 | 4.150 | 4.260 | 348,277,581 | 1,691,758,349 |
| 2018/11/01 | 3.600 | 4.450 | 3.570 | 4.300 | 82,495,725 | 328,332,985 |