日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.310 | 9.500 | 8.390 | 8.410 | 56,920,040 | 506,730,656 |
| 2026/03/02 | 9.980 | 11.600 | 9.120 | 9.140 | 697,946,962 | 6,951,551,741 |
| 2026/02/02 | 8.540 | 10.210 | 8.510 | 10.160 | 456,449,130 | 4,270,081,611 |
| 2026/01/05 | 7.230 | 9.900 | 7.100 | 8.620 | 680,029,029 | 5,584,738,400 |
| 2025/12/01 | 7.320 | 7.530 | 6.530 | 7.220 | 175,615,047 | 1,255,647,586 |
| 2025/11/03 | 7.500 | 7.670 | 6.910 | 7.290 | 151,412,795 | 1,111,748,447 |
| 2025/10/09 | 7.560 | 7.810 | 6.920 | 7.500 | 144,275,395 | 1,074,491,004 |
| 2025/09/01 | 8.100 | 8.250 | 7.390 | 7.560 | 302,365,130 | 2,366,007,142 |
| 2025/08/01 | 7.180 | 9.270 | 7.160 | 8.070 | 922,629,762 | 7,307,227,715 |
| 2025/07/01 | 6.930 | 7.960 | 6.790 | 7.160 | 525,835,247 | 3,791,272,130 |
| 2025/06/03 | 6.410 | 6.950 | 6.110 | 6.930 | 190,082,843 | 1,254,546,763 |
| 2025/05/06 | 6.540 | 6.910 | 6.380 | 6.470 | 173,603,790 | 1,141,444,919 |
| 2025/04/01 | 6.330 | 6.600 | 4.730 | 6.500 | 324,262,003 | 1,958,542,498 |
| 2025/03/03 | 6.790 | 7.930 | 6.130 | 6.290 | 370,149,768 | 2,511,466,175 |
| 2025/02/05 | 6.250 | 7.410 | 6.220 | 6.770 | 287,753,648 | 1,917,158,679 |
| 2025/01/02 | 6.070 | 6.400 | 5.310 | 6.150 | 185,285,136 | 1,108,468,326 |
| 2024/12/02 | 7.010 | 7.950 | 6.040 | 6.060 | 598,686,853 | 4,050,116,560 |
| 2024/11/01 | 6.710 | 7.560 | 6.100 | 7.030 | 557,283,207 | 3,817,389,967 |
| 2024/10/08 | 7.130 | 7.960 | 5.850 | 6.710 | 742,075,058 | 5,129,593,838 |
| 2024/09/02 | 4.680 | 5.940 | 4.120 | 5.940 | 237,386,873 | 1,227,290,133 |
| 2024/08/01 | 4.310 | 4.910 | 4.090 | 4.700 | 266,456,596 | 1,199,720,823 |
| 2024/07/01 | 4.180 | 4.360 | 3.680 | 4.340 | 204,037,722 | 844,716,169 |
| 2024/06/03 | 4.740 | 4.800 | 3.760 | 4.170 | 175,082,090 | 764,671,028 |
| 2024/05/06 | 4.910 | 5.030 | 4.510 | 4.760 | 139,985,900 | 672,282,284 |
| 2024/04/01 | 5.060 | 5.240 | 3.870 | 4.790 | 198,964,232 | 943,090,459 |
| 2024/03/01 | 4.800 | 5.570 | 4.700 | 5.050 | 317,865,069 | 1,598,861,297 |
| 2024/02/01 | 4.920 | 5.320 | 3.220 | 4.810 | 273,390,086 | 1,248,709,217 |
| 2024/01/02 | 6.470 | 6.540 | 4.900 | 4.930 | 161,576,464 | 922,601,609 |
| 2023/12/01 | 6.550 | 6.810 | 6.110 | 6.470 | 152,493,036 | 988,917,338 |
| 2023/11/01 | 6.230 | 7.450 | 6.190 | 6.580 | 594,730,144 | 3,932,653,077 |
| 2023/10/09 | 5.800 | 6.350 | 5.590 | 6.230 | 223,867,762 | 1,341,527,563 |
| 2023/09/01 | 5.690 | 5.880 | 5.590 | 5.800 | 125,559,780 | 720,713,137 |
| 2023/08/01 | 5.570 | 5.910 | 4.960 | 5.650 | 196,550,525 | 1,085,450,274 |
| 2023/07/03 | 5.590 | 5.750 | 5.420 | 5.590 | 109,671,040 | 612,786,936 |
| 2023/06/01 | 5.540 | 5.680 | 5.200 | 5.590 | 111,701,307 | 614,636,441 |
| 2023/05/04 | 5.230 | 5.580 | 5.020 | 5.520 | 98,313,522 | 524,748,423 |
| 2023/04/03 | 5.730 | 5.990 | 4.870 | 5.230 | 158,118,732 | 862,537,683 |
| 2023/03/01 | 5.450 | 6.180 | 5.320 | 5.730 | 193,939,751 | 1,099,638,388 |
| 2023/02/01 | 5.320 | 5.700 | 5.290 | 5.430 | 100,834,758 | 548,036,909 |
| 2023/01/03 | 4.960 | 5.330 | 4.940 | 5.310 | 57,945,766 | 297,551,508 |
| 2022/12/01 | 5.380 | 5.530 | 4.920 | 4.940 | 84,673,468 | 439,666,982 |
| 2022/11/01 | 5.330 | 5.860 | 5.220 | 5.340 | 90,041,442 | 489,600,340 |
| 2022/10/10 | 5.030 | 5.570 | 4.920 | 5.330 | 62,714,717 | 326,900,462 |
| 2022/09/01 | 5.680 | 5.850 | 5.030 | 5.030 | 101,940,980 | 550,226,439 |
| 2022/08/01 | 6.400 | 6.800 | 5.630 | 5.660 | 204,136,254 | 1,249,824,215 |
| 2022/07/01 | 5.970 | 6.620 | 5.620 | 6.420 | 241,626,373 | 1,487,814,391 |
| 2022/06/01 | 5.340 | 6.180 | 5.200 | 5.930 | 277,152,902 | 1,569,378,307 |
| 2022/05/05 | 5.350 | 5.720 | 5.050 | 5.330 | 242,131,224 | 1,298,428,688 |
| 2022/04/01 | 7.200 | 8.540 | 5.110 | 5.340 | 488,349,119 | 3,197,465,856 |
| 2022/03/01 | 6.970 | 8.880 | 6.630 | 7.110 | 906,135,557 | 6,703,137,782 |
| 2022/02/07 | 7.350 | 7.650 | 6.810 | 7.010 | 209,278,571 | 1,507,852,104 |
| 2022/01/04 | 7.660 | 9.250 | 6.800 | 7.180 | 456,005,065 | 3,521,499,114 |
| 2021/12/01 | 6.560 | 7.420 | 6.510 | 7.350 | 290,877,463 | 2,024,507,142 |
| 2021/11/01 | 5.930 | 6.990 | 5.760 | 6.610 | 155,490,897 | 983,091,196 |
| 2021/10/08 | 7.260 | 7.260 | 5.660 | 5.890 | 84,019,006 | 547,593,871 |
| 2021/09/01 | 7.780 | 8.310 | 6.040 | 6.210 | 312,047,274 | 2,210,854,936 |
| 2021/08/02 | 7.000 | 8.080 | 6.770 | 7.720 | 640,352,745 | 4,733,807,667 |
| 2021/07/01 | 6.490 | 7.790 | 6.110 | 7.130 | 635,852,463 | 4,374,664,945 |
| 2021/06/01 | 5.410 | 8.110 | 5.410 | 6.530 | 1,117,778,477 | 7,114,660,006 |
| 2021/05/06 | 5.130 | 5.410 | 4.990 | 5.320 | 193,847,130 | 1,010,428,165 |
| 2021/04/01 | 4.700 | 5.240 | 4.670 | 5.110 | 203,137,015 | 1,001,465,483 |
| 2021/03/01 | 5.050 | 5.320 | 4.680 | 4.730 | 189,200,040 | 935,594,197 |
| 2021/02/01 | 4.910 | 5.230 | 4.420 | 5.070 | 121,711,878 | 597,301,041 |
| 2021/01/04 | 5.680 | 5.920 | 4.820 | 4.910 | 263,760,794 | 1,406,504,434 |
| 2020/12/01 | 6.370 | 6.940 | 5.120 | 5.370 | 420,406,223 | 2,501,417,026 |
| 2020/11/02 | 7.030 | 7.290 | 6.190 | 6.350 | 456,493,405 | 3,065,353,214 |
| 2020/10/09 | 6.140 | 9.360 | 6.130 | 6.960 | 735,633,329 | 5,257,939,219 |
| 2020/09/01 | 6.180 | 7.560 | 5.850 | 6.030 | 631,133,339 | 4,042,409,036 |
| 2020/08/03 | 5.530 | 6.640 | 5.400 | 6.190 | 376,436,579 | 2,236,033,279 |
| 2020/07/01 | 5.360 | 6.090 | 5.240 | 5.490 | 267,058,964 | 1,480,841,955 |
| 2020/06/01 | 5.310 | 5.850 | 5.220 | 5.330 | 183,286,334 | 994,786,577 |
| 2020/05/06 | 5.150 | 5.830 | 5.070 | 5.260 | 193,918,198 | 1,033,099,199 |
| 2020/04/01 | 5.750 | 6.360 | 4.950 | 5.230 | 188,476,559 | 1,050,285,625 |
| 2020/03/02 | 6.770 | 7.170 | 5.620 | 5.810 | 337,855,341 | 2,142,847,500 |
| 2020/02/03 | 5.980 | 8.000 | 5.400 | 6.660 | 814,735,859 | 5,303,930,442 |
| 2020/01/02 | 6.060 | 7.430 | 5.780 | 6.640 | 447,837,234 | 2,900,865,683 |
| 2019/12/02 | 4.980 | 6.550 | 4.650 | 6.000 | 314,180,889 | 1,742,133,029 |
| 2019/11/01 | 5.220 | 5.430 | 4.800 | 4.950 | 106,702,327 | 544,181,867 |
| 2019/10/08 | 5.470 | 5.850 | 5.120 | 5.140 | 131,402,306 | 708,915,440 |
| 2019/09/02 | 5.210 | 6.660 | 5.190 | 5.470 | 289,957,584 | 1,633,186,091 |
| 2019/08/01 | 5.030 | 5.560 | 4.550 | 5.250 | 229,092,160 | 1,167,797,285 |
| 2019/07/01 | 5.800 | 5.980 | 5.000 | 5.090 | 183,367,384 | 1,002,561,172 |
| 2019/06/03 | 5.820 | 7.200 | 5.540 | 5.660 | 388,508,702 | 2,352,420,190 |
| 2019/05/06 | 5.250 | 6.600 | 4.860 | 5.950 | 253,448,404 | 1,435,785,208 |
| 2019/04/01 | 6.710 | 7.280 | 5.340 | 5.550 | 308,847,336 | 1,921,030,429 |
| 2019/03/01 | 5.360 | 8.670 | 5.310 | 6.660 | 489,968,634 | 3,184,796,121 |
| 2019/02/01 | 4.010 | 5.680 | 3.980 | 5.280 | 189,992,951 | 900,091,605 |
| 2019/01/02 | 4.920 | 5.310 | 3.810 | 4.000 | 250,323,009 | 1,128,956,770 |
| 2018/12/03 | 5.120 | 6.440 | 4.900 | 4.900 | 316,885,599 | 1,692,169,098 |
| 2018/11/01 | 5.680 | 7.030 | 4.820 | 4.960 | 486,410,153 | 2,734,841,085 |