日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.850 | 9.930 | 9.360 | 9.380 | 31,882,100 | 307,024,623 |
| 2026/03/02 | 11.600 | 11.700 | 9.170 | 9.660 | 391,549,011 | 4,123,989,958 |
| 2026/02/02 | 11.320 | 12.120 | 10.900 | 11.910 | 384,046,083 | 4,440,532,834 |
| 2026/01/05 | 10.210 | 13.090 | 10.030 | 11.510 | 954,948,642 | 10,704,974,276 |
| 2025/12/01 | 9.120 | 10.510 | 8.880 | 10.320 | 875,645,681 | 8,500,330,448 |
| 2025/11/03 | 8.690 | 9.970 | 8.350 | 9.190 | 613,515,071 | 5,552,311,392 |
| 2025/10/09 | 8.350 | 8.930 | 7.770 | 8.680 | 299,730,217 | 2,527,475,054 |
| 2025/09/01 | 9.580 | 10.180 | 8.110 | 8.300 | 467,008,058 | 4,222,920,364 |
| 2025/08/01 | 8.600 | 10.470 | 8.570 | 9.480 | 740,708,075 | 6,873,770,936 |
| 2025/07/01 | 8.330 | 9.160 | 8.140 | 8.650 | 525,082,284 | 4,499,955,173 |
| 2025/06/03 | 8.300 | 9.350 | 7.880 | 8.300 | 401,297,831 | 3,393,976,405 |
| 2025/05/06 | 8.820 | 9.690 | 8.250 | 8.290 | 582,585,317 | 5,104,903,840 |
| 2025/04/01 | 7.950 | 9.480 | 5.830 | 8.760 | 949,274,286 | 7,598,940,659 |
| 2025/03/03 | 7.840 | 8.760 | 7.500 | 7.930 | 596,010,882 | 4,772,557,137 |
| 2025/02/05 | 6.620 | 8.400 | 6.440 | 7.670 | 719,289,559 | 5,238,226,213 |
| 2025/01/02 | 5.890 | 6.680 | 5.120 | 6.480 | 397,518,507 | 2,402,005,578 |
| 2024/12/02 | 6.650 | 7.140 | 5.790 | 5.840 | 688,886,721 | 4,377,875,111 |
| 2024/11/01 | 6.480 | 6.980 | 5.800 | 6.570 | 738,202,589 | 4,766,943,218 |
| 2024/10/08 | 7.500 | 7.500 | 5.560 | 6.530 | 913,732,239 | 6,188,251,588 |
| 2024/09/02 | 4.690 | 6.500 | 4.670 | 6.350 | 364,528,237 | 2,024,043,035 |
| 2024/08/01 | 4.780 | 5.150 | 4.400 | 4.690 | 281,745,461 | 1,339,699,667 |
| 2024/07/01 | 5.260 | 5.390 | 4.070 | 4.900 | 323,359,992 | 1,586,080,760 |
| 2024/06/03 | 5.630 | 5.740 | 4.950 | 5.260 | 321,323,541 | 1,733,540,503 |
| 2024/05/06 | 6.820 | 6.890 | 5.250 | 5.630 | 489,109,297 | 3,006,799,403 |
| 2024/04/01 | 5.560 | 7.110 | 5.500 | 6.830 | 964,600,248 | 6,028,751,550 |
| 2024/03/01 | 4.480 | 5.650 | 4.250 | 5.500 | 446,561,261 | 2,219,409,467 |
| 2024/02/01 | 4.450 | 4.770 | 3.280 | 4.420 | 295,042,645 | 1,248,030,388 |
| 2024/01/02 | 6.010 | 6.240 | 4.440 | 4.450 | 382,493,310 | 2,021,477,143 |
| 2023/12/01 | 5.780 | 6.080 | 5.440 | 6.000 | 365,864,544 | 2,131,160,968 |
| 2023/11/01 | 5.690 | 6.080 | 5.620 | 5.780 | 197,658,878 | 1,144,939,050 |
| 2023/10/09 | 5.500 | 5.750 | 5.040 | 5.700 | 161,685,606 | 888,866,618 |
| 2023/09/01 | 5.440 | 5.730 | 5.260 | 5.520 | 171,964,893 | 943,657,350 |
| 2023/08/01 | 5.540 | 5.840 | 5.130 | 5.490 | 254,480,441 | 1,399,642,425 |
| 2023/07/03 | 6.180 | 6.340 | 5.450 | 5.560 | 296,294,686 | 1,742,953,490 |
| 2023/06/01 | 5.290 | 6.210 | 5.160 | 6.190 | 332,438,107 | 1,899,052,686 |
| 2023/05/04 | 4.940 | 5.440 | 4.890 | 5.240 | 163,484,155 | 838,265,004 |
| 2023/04/03 | 5.400 | 5.670 | 4.570 | 4.940 | 166,178,024 | 854,985,933 |
| 2023/03/01 | 5.470 | 5.600 | 5.110 | 5.380 | 137,176,765 | 739,382,763 |
| 2023/02/01 | 5.610 | 5.960 | 5.380 | 5.470 | 206,643,535 | 1,158,237,013 |
| 2023/01/03 | 4.900 | 5.730 | 4.820 | 5.610 | 186,911,756 | 984,090,395 |
| 2022/12/01 | 5.170 | 5.550 | 4.730 | 4.800 | 110,574,437 | 559,783,087 |
| 2022/11/01 | 5.000 | 5.420 | 4.950 | 5.160 | 144,578,102 | 742,047,108 |
| 2022/10/10 | 4.590 | 5.120 | 4.360 | 4.990 | 82,122,011 | 391,311,382 |
| 2022/09/01 | 5.080 | 5.190 | 4.530 | 4.530 | 104,036,721 | 502,757,454 |
| 2022/08/01 | 5.400 | 5.760 | 5.000 | 5.080 | 196,601,770 | 1,043,955,398 |
| 2022/07/01 | 5.460 | 5.500 | 5.000 | 5.430 | 144,339,010 | 771,852,855 |
| 2022/06/01 | 5.110 | 5.850 | 4.940 | 5.420 | 193,501,596 | 1,031,363,506 |
| 2022/05/05 | 4.740 | 5.300 | 4.700 | 5.130 | 104,179,250 | 517,510,424 |
| 2022/04/01 | 6.220 | 6.240 | 4.320 | 4.750 | 131,614,224 | 708,413,560 |
| 2022/03/01 | 6.800 | 7.140 | 5.740 | 6.240 | 326,148,309 | 2,113,441,042 |
| 2022/02/07 | 6.480 | 7.180 | 6.330 | 6.710 | 167,851,505 | 1,120,408,795 |
| 2022/01/04 | 7.340 | 7.650 | 6.080 | 6.350 | 256,281,386 | 1,756,808,901 |
| 2021/12/01 | 7.800 | 8.880 | 7.160 | 7.330 | 487,941,970 | 3,802,287,801 |
| 2021/11/01 | 6.930 | 7.910 | 6.680 | 7.820 | 402,076,508 | 2,949,231,186 |
| 2021/10/08 | 8.680 | 8.730 | 6.760 | 6.910 | 285,551,574 | 2,218,735,729 |
| 2021/09/01 | 9.580 | 10.280 | 8.430 | 8.600 | 990,593,629 | 9,135,749,743 |
| 2021/08/02 | 8.160 | 10.310 | 8.060 | 9.830 | 1,431,587,653 | 13,013,131,765 |
| 2021/07/01 | 7.380 | 9.470 | 6.890 | 8.210 | 1,152,923,911 | 9,208,979,739 |
| 2021/06/01 | 7.670 | 8.670 | 7.320 | 7.420 | 1,125,300,482 | 8,743,584,745 |
| 2021/05/06 | 6.410 | 8.260 | 5.840 | 7.730 | 630,541,791 | 4,451,625,044 |
| 2021/04/01 | 7.010 | 7.240 | 6.460 | 6.490 | 327,983,596 | 2,230,288,452 |
| 2021/03/01 | 8.010 | 8.350 | 6.940 | 7.050 | 626,167,206 | 4,751,043,675 |
| 2021/02/01 | 8.900 | 9.480 | 6.730 | 7.960 | 708,029,389 | 5,853,632,973 |
| 2021/01/04 | 9.400 | 11.540 | 8.250 | 9.000 | 1,628,751,044 | 15,550,500,592 |
| 2020/12/01 | 6.790 | 9.660 | 6.750 | 9.400 | 1,858,506,779 | 15,146,830,248 |
| 2020/11/02 | 7.990 | 8.680 | 6.360 | 6.820 | 867,683,440 | 6,475,087,671 |
| 2020/10/09 | 6.060 | 10.400 | 6.010 | 8.140 | 816,000,920 | 6,244,447,040 |
| 2020/09/01 | 6.160 | 7.770 | 5.540 | 5.930 | 763,099,059 | 4,845,679,024 |
| 2020/08/03 | 5.490 | 6.970 | 5.150 | 6.230 | 714,798,787 | 4,260,200,770 |
| 2020/07/01 | 4.470 | 5.660 | 4.400 | 5.380 | 436,766,784 | 2,174,006,667 |
| 2020/06/01 | 4.430 | 4.740 | 4.350 | 4.470 | 149,872,466 | 674,051,415 |
| 2020/05/06 | 4.630 | 5.550 | 4.370 | 4.410 | 198,294,459 | 939,915,735 |
| 2020/04/01 | 4.720 | 5.370 | 4.380 | 4.690 | 197,502,474 | 946,036,850 |
| 2020/03/02 | 5.490 | 6.740 | 4.690 | 4.710 | 446,601,905 | 2,414,999,801 |
| 2020/02/03 | 5.000 | 6.840 | 4.500 | 5.380 | 423,823,976 | 2,301,364,189 |
| 2020/01/02 | 5.760 | 6.760 | 5.470 | 5.550 | 388,988,197 | 2,289,195,539 |
| 2019/12/02 | 6.400 | 6.950 | 5.320 | 5.710 | 802,878,283 | 4,893,543,134 |
| 2019/11/01 | 5.050 | 6.260 | 4.430 | 6.260 | 408,020,049 | 2,244,110,269 |
| 2019/10/08 | 5.500 | 6.200 | 5.070 | 5.080 | 110,520,487 | 603,718,160 |
| 2019/09/02 | 5.350 | 6.320 | 5.310 | 5.500 | 200,775,816 | 1,128,360,085 |
| 2019/08/01 | 6.000 | 6.640 | 5.250 | 5.330 | 263,405,490 | 1,529,068,869 |
| 2019/07/01 | 6.540 | 7.250 | 5.770 | 6.040 | 217,382,832 | 1,391,250,124 |
| 2019/06/03 | 6.920 | 7.060 | 6.220 | 6.450 | 141,408,237 | 942,132,379 |
| 2019/05/06 | 6.850 | 7.940 | 6.680 | 6.940 | 257,072,079 | 1,825,854,441 |
| 2019/04/01 | 8.210 | 9.660 | 6.890 | 7.360 | 414,788,113 | 3,330,748,547 |
| 2019/03/01 | 6.730 | 8.520 | 6.700 | 8.260 | 566,520,953 | 4,278,649,497 |
| 2019/02/01 | 5.040 | 7.500 | 5.000 | 6.700 | 456,008,093 | 2,763,409,043 |
| 2019/01/02 | 5.180 | 6.140 | 4.900 | 5.020 | 222,701,088 | 1,182,542,777 |
| 2018/12/03 | 6.460 | 7.440 | 4.920 | 5.150 | 403,613,621 | 2,418,654,623 |
| 2018/11/01 | 5.460 | 6.800 | 5.450 | 6.300 | 320,510,713 | 1,923,865,554 |