日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.500 | 7.550 | 6.970 | 7.000 | 72,455,225 | 525,662,657 |
| 2026/03/02 | 8.020 | 9.280 | 6.960 | 7.250 | 1,323,244,379 | 10,423,857,595 |
| 2026/02/02 | 7.870 | 9.590 | 7.800 | 8.260 | 921,951,686 | 7,725,955,128 |
| 2026/01/05 | 6.620 | 9.840 | 6.600 | 7.980 | 1,944,968,575 | 15,092,956,142 |
| 2025/12/01 | 5.900 | 8.570 | 5.760 | 6.560 | 2,163,300,913 | 14,488,707,864 |
| 2025/11/03 | 5.160 | 6.400 | 5.160 | 5.940 | 826,009,772 | 4,679,345,358 |
| 2025/10/09 | 4.920 | 5.380 | 4.510 | 5.190 | 326,554,715 | 1,632,773,575 |
| 2025/09/01 | 5.260 | 5.540 | 4.770 | 4.900 | 559,672,170 | 2,864,122,329 |
| 2025/08/01 | 5.070 | 6.170 | 5.020 | 5.260 | 932,191,455 | 5,015,190,027 |
| 2025/07/01 | 6.500 | 6.630 | 5.030 | 5.060 | 1,352,621,108 | 7,851,965,531 |
| 2025/06/03 | 3.910 | 6.330 | 3.900 | 5.900 | 1,642,650,754 | 8,229,680,277 |
| 2025/05/06 | 3.760 | 4.110 | 3.760 | 3.930 | 256,748,403 | 998,751,287 |
| 2025/04/01 | 3.680 | 3.770 | 2.800 | 3.720 | 354,385,028 | 1,237,689,710 |
| 2025/03/03 | 4.190 | 4.490 | 3.580 | 3.680 | 424,312,825 | 1,690,886,607 |
| 2025/02/05 | 3.970 | 4.560 | 3.960 | 4.180 | 415,742,963 | 1,732,608,798 |
| 2025/01/02 | 3.980 | 4.270 | 3.600 | 3.910 | 350,622,280 | 1,381,451,783 |
| 2024/12/02 | 4.950 | 5.850 | 3.960 | 3.980 | 1,023,192,237 | 4,793,655,630 |
| 2024/11/01 | 4.880 | 5.870 | 4.310 | 4.990 | 973,243,066 | 4,878,380,868 |
| 2024/10/08 | 4.660 | 5.500 | 3.540 | 4.960 | 1,189,997,947 | 5,551,340,422 |
| 2024/09/02 | 2.950 | 3.910 | 2.700 | 3.890 | 699,227,603 | 2,351,152,815 |
| 2024/08/01 | 2.530 | 4.540 | 2.380 | 2.970 | 1,515,969,363 | 4,707,084,872 |
| 2024/07/01 | 2.510 | 2.630 | 2.180 | 2.530 | 385,624,332 | 949,599,917 |
| 2024/06/03 | 3.550 | 3.560 | 2.250 | 2.510 | 562,579,711 | 1,669,455,292 |
| 2024/05/06 | 3.980 | 4.190 | 3.390 | 3.540 | 479,371,316 | 1,809,626,717 |
| 2024/04/01 | 4.620 | 4.790 | 3.350 | 3.890 | 432,996,817 | 1,802,349,250 |
| 2024/03/01 | 4.670 | 5.300 | 4.390 | 4.610 | 846,643,996 | 4,015,209,151 |
| 2024/02/01 | 4.170 | 5.060 | 3.570 | 4.660 | 883,735,661 | 3,857,506,160 |
| 2024/01/02 | 6.000 | 6.620 | 4.160 | 4.210 | 2,035,497,216 | 10,681,271,640 |
| 2023/12/01 | 5.080 | 5.520 | 4.160 | 5.520 | 744,791,882 | 3,776,094,841 |
| 2023/11/01 | 4.650 | 5.660 | 4.450 | 5.080 | 1,689,521,175 | 8,380,025,028 |
| 2023/10/09 | 3.860 | 4.790 | 3.620 | 4.790 | 462,023,042 | 1,970,528,274 |
| 2023/09/01 | 3.690 | 4.140 | 3.630 | 3.870 | 437,497,941 | 1,676,710,858 |
| 2023/08/01 | 3.550 | 3.780 | 3.100 | 3.700 | 353,014,550 | 1,247,023,897 |
| 2023/07/03 | 3.390 | 3.640 | 3.310 | 3.540 | 229,764,401 | 797,282,471 |
| 2023/06/01 | 3.560 | 4.430 | 3.160 | 3.390 | 422,389,692 | 1,535,386,530 |
| 2023/05/04 | 3.790 | 3.880 | 3.470 | 3.570 | 223,314,718 | 821,239,875 |
| 2023/04/03 | 4.340 | 4.420 | 3.500 | 3.800 | 265,047,433 | 1,064,165,443 |
| 2023/03/01 | 4.160 | 4.550 | 4.030 | 4.350 | 338,466,510 | 1,446,098,163 |
| 2023/02/01 | 4.060 | 4.430 | 4.040 | 4.120 | 255,352,527 | 1,062,904,893 |
| 2023/01/03 | 4.070 | 4.230 | 3.820 | 4.030 | 187,701,196 | 757,843,578 |
| 2022/12/01 | 4.480 | 5.430 | 3.950 | 4.080 | 409,444,380 | 1,836,358,044 |
| 2022/11/01 | 4.300 | 5.060 | 4.170 | 4.470 | 298,637,491 | 1,343,868,709 |
| 2022/10/10 | 4.030 | 4.660 | 3.730 | 4.280 | 234,647,620 | 979,653,813 |
| 2022/09/01 | 4.060 | 4.360 | 3.810 | 4.020 | 247,850,870 | 1,006,894,159 |
| 2022/08/01 | 3.570 | 4.830 | 3.520 | 4.060 | 403,267,422 | 1,611,053,350 |
| 2022/07/01 | 3.520 | 3.670 | 3.050 | 3.460 | 180,239,316 | 617,319,657 |
| 2022/06/01 | 3.730 | 3.930 | 3.300 | 3.520 | 199,668,376 | 722,799,521 |
| 2022/05/05 | 2.810 | 4.080 | 2.660 | 3.790 | 249,614,358 | 832,463,883 |
| 2022/04/01 | 3.740 | 3.940 | 2.360 | 2.930 | 180,712,493 | 585,960,258 |
| 2022/03/01 | 3.450 | 3.840 | 3.230 | 3.770 | 200,803,875 | 717,371,843 |
| 2022/02/07 | 3.600 | 3.670 | 3.380 | 3.430 | 100,694,003 | 354,442,890 |
| 2022/01/04 | 3.910 | 4.240 | 3.320 | 3.510 | 194,989,282 | 730,234,861 |
| 2021/12/01 | 4.300 | 4.450 | 3.720 | 3.910 | 276,023,801 | 1,130,317,465 |
| 2021/11/01 | 3.600 | 4.680 | 3.520 | 4.320 | 455,840,861 | 1,837,038,669 |
| 2021/10/08 | 3.130 | 3.740 | 3.130 | 3.530 | 159,483,396 | 539,452,586 |
| 2021/09/01 | 3.530 | 3.650 | 3.070 | 3.130 | 174,456,272 | 583,556,229 |
| 2021/08/02 | 3.560 | 4.180 | 3.280 | 3.560 | 364,646,101 | 1,329,135,038 |
| 2021/07/01 | 2.560 | 4.120 | 2.460 | 3.620 | 638,659,746 | 2,037,324,589 |
| 2021/06/01 | 2.190 | 2.790 | 2.170 | 2.540 | 250,113,033 | 605,898,822 |
| 2021/05/06 | 2.480 | 2.730 | 2.020 | 2.210 | 243,770,097 | 575,297,428 |
| 2021/04/01 | 3.370 | 3.620 | 3.050 | 3.100 | 193,077,298 | 634,258,923 |
| 2021/03/01 | 3.740 | 4.360 | 3.290 | 3.400 | 533,799,314 | 1,973,722,963 |
| 2021/02/01 | 3.590 | 4.070 | 2.860 | 3.780 | 253,973,124 | 907,953,918 |
| 2021/01/04 | 4.100 | 4.330 | 3.180 | 3.600 | 486,766,375 | 1,850,929,140 |
| 2020/12/01 | 4.860 | 5.720 | 4.000 | 4.090 | 426,415,977 | 1,990,296,572 |
| 2020/11/02 | 5.800 | 7.090 | 4.800 | 4.900 | 924,034,256 | 5,218,483,460 |
| 2020/10/09 | 4.720 | 7.200 | 4.690 | 5.690 | 795,296,316 | 4,433,776,961 |
| 2020/09/01 | 4.240 | 8.460 | 4.110 | 4.650 | 1,382,975,923 | 7,419,665,826 |
| 2020/08/03 | 3.450 | 5.200 | 3.340 | 4.270 | 596,480,985 | 2,424,695,204 |
| 2020/07/01 | 3.280 | 3.830 | 3.160 | 3.450 | 234,431,147 | 804,098,834 |
| 2020/06/01 | 3.340 | 3.690 | 3.210 | 3.310 | 146,015,887 | 494,628,817 |
| 2020/05/06 | 3.430 | 3.920 | 3.190 | 3.320 | 98,329,446 | 340,711,530 |
| 2020/04/01 | 3.690 | 4.110 | 3.400 | 3.500 | 136,710,039 | 502,409,393 |
| 2020/03/02 | 4.390 | 4.830 | 3.680 | 3.710 | 197,044,262 | 818,226,297 |
| 2020/02/03 | 4.040 | 5.080 | 3.640 | 4.360 | 383,766,228 | 1,642,519,455 |
| 2020/01/02 | 5.460 | 6.190 | 4.430 | 4.490 | 321,091,092 | 1,651,210,940 |
| 2019/12/02 | 4.010 | 5.750 | 4.000 | 4.960 | 626,927,964 | 2,934,022,871 |
| 2019/11/01 | 3.860 | 4.240 | 3.700 | 4.240 | 106,198,199 | 425,854,777 |
| 2019/10/08 | 4.270 | 4.480 | 3.900 | 3.900 | 131,979,005 | 546,063,133 |
| 2019/09/02 | 4.510 | 4.950 | 4.200 | 4.280 | 316,723,524 | 1,420,505,005 |
| 2019/08/01 | 4.090 | 5.300 | 3.570 | 4.660 | 379,064,021 | 1,669,777,012 |
| 2019/07/01 | 4.430 | 4.510 | 4.000 | 4.120 | 121,973,383 | 520,216,478 |
| 2019/06/03 | 4.530 | 4.900 | 4.010 | 4.380 | 122,305,499 | 544,870,998 |
| 2019/05/06 | 4.990 | 4.990 | 4.490 | 4.560 | 112,562,508 | 535,516,131 |
| 2019/04/01 | 6.190 | 6.640 | 4.800 | 5.040 | 220,963,141 | 1,252,308,601 |
| 2019/03/01 | 5.730 | 7.100 | 5.520 | 6.130 | 392,361,824 | 2,401,254,362 |
| 2019/02/01 | 4.320 | 5.950 | 4.320 | 5.720 | 206,765,175 | 1,049,850,176 |
| 2019/01/02 | 5.560 | 6.090 | 4.540 | 4.540 | 136,604,420 | 707,952,406 |
| 2018/12/03 | 6.110 | 6.250 | 5.440 | 5.500 | 90,821,679 | 529,036,280 |
| 2018/11/01 | 5.870 | 6.820 | 5.740 | 5.950 | 201,558,930 | 1,228,501,678 |