日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.150 | 13.210 | 12.750 | 12.810 | 37,591,728 | 487,940,629 |
| 2026/03/02 | 14.660 | 15.650 | 12.000 | 12.890 | 600,846,276 | 8,291,678,608 |
| 2026/02/02 | 12.680 | 14.850 | 12.270 | 14.840 | 317,422,653 | 4,335,993,439 |
| 2026/01/05 | 11.640 | 14.140 | 11.300 | 12.790 | 630,519,850 | 7,861,006,229 |
| 2025/12/01 | 11.400 | 12.720 | 10.320 | 11.640 | 551,578,337 | 6,354,182,442 |
| 2025/11/03 | 12.110 | 12.570 | 10.660 | 11.410 | 326,692,127 | 3,818,214,234 |
| 2025/10/09 | 13.820 | 13.830 | 11.250 | 12.110 | 401,517,598 | 5,120,353,168 |
| 2025/09/01 | 13.410 | 15.660 | 12.620 | 13.730 | 965,988,683 | 13,383,773,202 |
| 2025/08/01 | 9.450 | 14.430 | 9.380 | 13.370 | 1,033,919,974 | 12,052,922,096 |
| 2025/07/01 | 7.280 | 9.980 | 7.150 | 9.570 | 755,983,738 | 6,422,081,854 |
| 2025/06/03 | 7.430 | 7.650 | 6.900 | 7.280 | 287,534,568 | 2,103,315,364 |
| 2025/05/06 | 7.380 | 8.050 | 7.250 | 7.490 | 325,788,790 | 2,457,261,948 |
| 2025/04/01 | 8.290 | 8.630 | 6.190 | 7.300 | 416,349,537 | 3,165,297,355 |
| 2025/03/03 | 8.060 | 9.450 | 8.000 | 8.300 | 537,584,697 | 4,543,934,651 |
| 2025/02/05 | 8.380 | 8.980 | 7.990 | 8.010 | 476,674,748 | 3,975,467,398 |
| 2025/01/02 | 7.990 | 8.580 | 7.220 | 8.330 | 292,069,675 | 2,345,319,490 |
| 2024/12/02 | 9.500 | 10.230 | 7.940 | 8.000 | 739,341,690 | 6,593,079,520 |
| 2024/11/01 | 8.160 | 9.280 | 7.720 | 9.170 | 748,318,651 | 6,422,444,822 |
| 2024/10/07 | 6.660 | 9.040 | 6.520 | 8.240 | 737,279,689 | 5,614,384,831 |
| 2024/09/02 | 5.820 | 7.450 | 5.390 | 7.340 | 248,124,036 | 1,612,806,234 |
| 2024/08/01 | 6.370 | 6.440 | 5.450 | 5.840 | 217,135,326 | 1,308,240,339 |
| 2024/07/01 | 6.480 | 6.640 | 5.870 | 6.360 | 348,944,864 | 2,211,438,075 |
| 2024/06/03 | 6.870 | 7.040 | 6.260 | 6.510 | 282,270,626 | 1,882,745,075 |
| 2024/05/06 | 7.350 | 7.840 | 6.600 | 6.880 | 415,108,629 | 2,975,291,098 |
| 2024/04/01 | 6.100 | 7.340 | 5.740 | 7.270 | 632,323,609 | 4,181,239,864 |
| 2024/03/01 | 5.910 | 6.390 | 5.660 | 6.090 | 290,822,134 | 1,748,568,080 |
| 2024/02/01 | 5.020 | 6.020 | 4.350 | 5.860 | 231,397,127 | 1,229,297,237 |
| 2024/01/02 | 6.830 | 6.920 | 5.070 | 5.080 | 336,032,446 | 2,007,793,864 |
| 2023/12/01 | 6.520 | 7.150 | 6.000 | 6.790 | 555,123,634 | 3,672,142,838 |
| 2023/11/01 | 6.090 | 7.180 | 6.090 | 6.520 | 675,375,679 | 4,369,680,643 |
| 2023/10/09 | 5.650 | 6.260 | 5.460 | 6.090 | 329,715,213 | 1,933,779,724 |
| 2023/09/01 | 5.650 | 5.810 | 5.320 | 5.670 | 266,837,883 | 1,497,627,618 |
| 2023/08/01 | 6.030 | 6.440 | 5.150 | 5.620 | 560,803,308 | 3,258,267,219 |
| 2023/07/03 | 5.520 | 6.500 | 5.270 | 6.020 | 1,006,511,264 | 5,865,444,390 |
| 2023/06/01 | 5.070 | 5.970 | 4.960 | 5.540 | 395,951,727 | 2,132,200,049 |
| 2023/05/04 | 4.590 | 5.150 | 4.570 | 5.120 | 206,690,052 | 1,003,996,927 |
| 2023/04/03 | 4.770 | 4.780 | 4.110 | 4.600 | 162,766,643 | 743,029,725 |
| 2023/03/01 | 4.780 | 4.930 | 4.430 | 4.740 | 148,155,281 | 699,292,926 |
| 2023/02/01 | 4.620 | 4.990 | 4.590 | 4.780 | 173,961,456 | 825,447,108 |
| 2023/01/03 | 4.210 | 4.680 | 4.200 | 4.610 | 76,064,696 | 336,586,279 |
| 2022/12/01 | 4.620 | 4.690 | 4.170 | 4.230 | 107,543,910 | 476,150,661 |
| 2022/11/01 | 4.540 | 4.830 | 4.350 | 4.570 | 121,613,040 | 556,075,625 |
| 2022/10/10 | 4.340 | 4.720 | 4.180 | 4.540 | 85,502,709 | 380,059,541 |
| 2022/09/01 | 5.000 | 5.210 | 4.330 | 4.330 | 102,114,172 | 481,723,606 |
| 2022/08/01 | 5.610 | 5.880 | 4.990 | 5.000 | 351,927,507 | 1,889,850,712 |
| 2022/07/01 | 5.350 | 5.640 | 5.000 | 5.590 | 235,745,919 | 1,271,849,233 |
| 2022/06/01 | 4.840 | 5.780 | 4.740 | 5.330 | 408,079,096 | 2,110,789,124 |
| 2022/05/05 | 4.330 | 5.040 | 4.200 | 4.800 | 158,400,261 | 727,453,198 |
| 2022/04/01 | 5.350 | 5.940 | 3.910 | 4.280 | 226,029,620 | 1,100,764,249 |
| 2022/03/01 | 6.020 | 6.140 | 5.270 | 5.380 | 213,407,320 | 1,216,955,242 |
| 2022/02/07 | 6.070 | 6.300 | 5.880 | 6.000 | 178,540,612 | 1,082,402,460 |
| 2022/01/04 | 7.000 | 7.040 | 5.800 | 5.980 | 286,207,334 | 1,847,468,340 |
| 2021/12/01 | 7.560 | 7.880 | 6.430 | 6.910 | 572,795,099 | 4,121,260,737 |
| 2021/11/01 | 5.960 | 8.230 | 5.910 | 7.550 | 972,794,263 | 6,724,440,342 |
| 2021/10/08 | 5.990 | 6.440 | 5.700 | 5.970 | 214,147,960 | 1,290,241,459 |
| 2021/09/01 | 7.030 | 7.890 | 5.750 | 5.910 | 700,650,824 | 4,655,824,725 |
| 2021/08/02 | 6.250 | 7.480 | 6.120 | 7.090 | 1,213,747,049 | 8,174,586,375 |
| 2021/07/01 | 5.240 | 6.750 | 5.100 | 6.200 | 862,914,973 | 5,024,322,430 |
| 2021/06/01 | 4.930 | 5.850 | 4.880 | 5.240 | 476,583,926 | 2,490,151,013 |
| 2021/05/06 | 4.880 | 5.250 | 4.780 | 4.930 | 247,981,319 | 1,229,987,342 |
| 2021/04/01 | 4.770 | 5.660 | 4.700 | 4.960 | 490,315,692 | 2,462,610,563 |
| 2021/03/01 | 4.610 | 5.300 | 4.580 | 4.780 | 342,724,366 | 1,651,074,633 |
| 2021/02/01 | 4.860 | 5.160 | 4.280 | 4.600 | 234,892,792 | 1,109,868,442 |
| 2021/01/04 | 5.230 | 5.490 | 4.360 | 4.860 | 443,752,127 | 2,212,104,353 |
| 2020/12/01 | 5.670 | 5.900 | 5.020 | 5.260 | 482,202,433 | 2,634,030,790 |
| 2020/11/02 | 7.200 | 7.820 | 5.600 | 5.700 | 1,099,501,865 | 7,234,722,271 |
| 2020/10/09 | 5.380 | 7.860 | 5.310 | 7.020 | 1,396,982,550 | 8,930,210,950 |
| 2020/09/01 | 5.690 | 7.070 | 4.970 | 5.250 | 1,387,385,460 | 7,970,529,467 |
| 2020/08/03 | 4.120 | 6.800 | 4.060 | 5.770 | 749,565,813 | 3,888,372,654 |
| 2020/07/01 | 3.730 | 4.380 | 3.710 | 4.110 | 314,635,514 | 1,253,035,934 |
| 2020/06/01 | 3.780 | 3.920 | 3.670 | 3.730 | 125,266,654 | 472,881,618 |
| 2020/05/06 | 3.680 | 4.010 | 3.610 | 3.780 | 114,992,397 | 433,521,336 |
| 2020/04/01 | 3.830 | 4.050 | 3.410 | 3.750 | 136,681,069 | 513,920,819 |
| 2020/03/02 | 4.140 | 4.660 | 3.800 | 3.830 | 322,454,618 | 1,324,482,343 |
| 2020/02/03 | 3.920 | 4.940 | 3.530 | 4.080 | 452,141,577 | 1,861,692,943 |
| 2020/01/02 | 4.440 | 4.880 | 4.300 | 4.360 | 291,986,730 | 1,312,480,351 |
| 2019/12/02 | 4.180 | 5.170 | 4.160 | 4.400 | 830,227,072 | 3,717,341,714 |
| 2019/11/01 | 3.710 | 4.390 | 3.650 | 4.240 | 436,277,803 | 1,744,020,517 |
| 2019/10/08 | 3.450 | 4.120 | 3.410 | 3.690 | 279,998,454 | 1,026,894,330 |
| 2019/09/02 | 3.540 | 4.090 | 3.450 | 3.450 | 212,838,012 | 773,134,078 |
| 2019/08/01 | 3.680 | 3.700 | 3.260 | 3.550 | 95,447,000 | 338,598,232 |
| 2019/07/01 | 4.040 | 4.110 | 3.570 | 3.690 | 88,749,954 | 341,909,197 |
| 2019/06/03 | 4.030 | 4.190 | 3.820 | 3.980 | 100,559,885 | 402,742,339 |
| 2019/05/06 | 4.170 | 4.290 | 3.840 | 4.040 | 155,796,616 | 636,429,176 |
| 2019/04/01 | 4.690 | 5.240 | 4.180 | 4.280 | 346,807,195 | 1,594,446,079 |
| 2019/03/01 | 4.440 | 5.340 | 4.330 | 4.650 | 477,782,337 | 2,240,799,160 |
| 2019/02/01 | 3.580 | 4.500 | 3.580 | 4.490 | 368,821,499 | 1,489,116,802 |
| 2019/01/02 | 3.410 | 4.730 | 3.360 | 3.580 | 386,070,710 | 1,455,486,576 |
| 2018/12/03 | 3.850 | 4.130 | 3.360 | 3.420 | 187,531,689 | 691,991,932 |
| 2018/11/01 | 3.540 | 4.150 | 3.460 | 3.750 | 299,381,837 | 1,115,197,342 |