日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 28.500 | 32.300 | 28.500 | 30.980 | 623,056,675 | 18,735,314,217 |
| 2026/03/02 | 28.890 | 31.500 | 24.110 | 27.740 | 2,645,597,032 | 74,235,452,717 |
| 2026/02/02 | 26.000 | 30.320 | 25.380 | 29.940 | 2,195,297,495 | 61,270,753,085 |
| 2026/01/05 | 25.500 | 32.500 | 24.460 | 26.430 | 3,636,423,489 | 98,992,538,429 |
| 2025/12/01 | 16.420 | 27.980 | 15.470 | 25.100 | 5,147,289,667 | 109,341,300,751 |
| 2025/11/03 | 15.070 | 17.390 | 13.610 | 16.420 | 3,498,665,775 | 54,657,906,069 |
| 2025/10/09 | 13.980 | 16.680 | 13.150 | 14.930 | 3,523,935,035 | 51,748,985,988 |
| 2025/09/01 | 11.190 | 13.660 | 9.620 | 12.710 | 3,782,794,183 | 44,618,057,388 |
| 2025/08/01 | 9.040 | 11.400 | 8.710 | 11.130 | 2,641,695,856 | 26,601,877,269 |
| 2025/07/01 | 8.390 | 9.690 | 8.380 | 9.050 | 3,657,657,527 | 32,470,854,695 |
| 2025/06/03 | 8.140 | 9.130 | 7.410 | 8.090 | 2,563,669,882 | 21,002,865,508 |
| 2025/05/06 | 6.450 | 9.220 | 6.450 | 8.260 | 4,335,999,168 | 32,931,913,680 |
| 2025/04/01 | 6.410 | 7.130 | 4.560 | 6.320 | 2,662,601,181 | 16,255,180,210 |
| 2025/03/03 | 5.470 | 7.450 | 5.410 | 6.570 | 3,254,827,419 | 20,261,300,683 |
| 2025/02/05 | 4.960 | 6.010 | 4.890 | 5.380 | 1,502,196,915 | 7,976,665,618 |
| 2025/01/02 | 4.910 | 5.360 | 4.370 | 4.910 | 1,051,190,353 | 5,137,692,850 |
| 2024/12/02 | 5.550 | 6.200 | 4.960 | 4.960 | 2,137,511,189 | 11,579,966,866 |
| 2024/11/01 | 5.210 | 7.170 | 4.630 | 5.550 | 2,616,856,274 | 14,759,069,385 |
| 2024/10/07 | 4.160 | 5.700 | 4.010 | 5.270 | 1,764,620,002 | 8,443,706,709 |
| 2024/09/02 | 3.700 | 4.410 | 3.390 | 4.390 | 536,174,377 | 2,129,952,712 |
| 2024/08/01 | 3.640 | 4.350 | 3.420 | 3.720 | 1,184,150,377 | 4,479,048,801 |
| 2024/07/01 | 3.730 | 3.780 | 3.310 | 3.640 | 310,544,671 | 1,122,618,985 |
| 2024/06/03 | 4.090 | 4.110 | 3.500 | 3.720 | 365,177,166 | 1,407,757,974 |
| 2024/05/06 | 4.590 | 4.660 | 3.990 | 4.100 | 373,746,084 | 1,620,189,274 |
| 2024/04/01 | 5.000 | 5.070 | 3.890 | 4.540 | 474,967,749 | 2,196,725,839 |
| 2024/03/01 | 4.920 | 5.380 | 4.640 | 4.980 | 769,422,538 | 3,831,724,239 |
| 2024/02/01 | 4.160 | 5.130 | 3.310 | 4.910 | 546,085,031 | 2,390,487,223 |
| 2024/01/02 | 5.690 | 5.890 | 4.170 | 4.180 | 503,627,729 | 2,509,325,159 |
| 2023/12/01 | 5.800 | 6.020 | 5.180 | 5.540 | 525,081,958 | 2,958,836,833 |
| 2023/11/01 | 5.480 | 6.430 | 5.460 | 5.800 | 1,203,825,682 | 6,973,160,262 |
| 2023/10/09 | 6.140 | 6.320 | 5.140 | 5.480 | 575,793,773 | 3,322,330,070 |
| 2023/09/01 | 6.320 | 6.480 | 5.920 | 6.170 | 815,153,817 | 5,072,294,626 |
| 2023/08/01 | 6.260 | 7.670 | 5.930 | 6.290 | 2,905,515,130 | 18,994,805,162 |
| 2023/07/03 | 7.400 | 8.180 | 5.920 | 6.340 | 1,922,938,854 | 13,383,654,423 |
| 2023/06/01 | 6.130 | 8.770 | 5.820 | 7.450 | 3,711,220,135 | 26,136,267,800 |
| 2023/05/04 | 6.430 | 6.960 | 5.450 | 6.250 | 2,786,355,048 | 17,477,412,038 |
| 2023/04/03 | 4.520 | 7.540 | 4.480 | 6.420 | 3,519,983,888 | 20,204,707,517 |
| 2023/03/01 | 4.170 | 5.050 | 4.050 | 4.520 | 1,638,120,983 | 7,285,543,071 |
| 2023/02/01 | 3.970 | 4.240 | 3.940 | 4.190 | 485,417,558 | 1,982,930,724 |
| 2023/01/03 | 3.410 | 4.020 | 3.380 | 3.960 | 483,282,047 | 1,784,518,958 |
| 2022/12/01 | 3.680 | 3.850 | 3.330 | 3.410 | 339,789,439 | 1,212,198,823 |
| 2022/11/01 | 3.680 | 3.850 | 3.430 | 3.550 | 370,230,581 | 1,343,011,432 |
| 2022/10/10 | 3.280 | 3.680 | 3.150 | 3.630 | 286,796,776 | 985,146,925 |
| 2022/09/01 | 3.760 | 3.960 | 3.230 | 3.250 | 360,985,410 | 1,281,498,205 |
| 2022/08/01 | 3.830 | 4.460 | 3.540 | 3.750 | 862,316,861 | 3,358,724,173 |
| 2022/07/01 | 3.630 | 4.020 | 3.490 | 3.850 | 491,858,617 | 1,843,240,167 |
| 2022/06/01 | 3.350 | 3.780 | 3.330 | 3.610 | 522,518,945 | 1,837,960,389 |
| 2022/05/05 | 3.230 | 3.440 | 3.090 | 3.340 | 328,453,266 | 1,075,684,446 |
| 2022/04/01 | 4.030 | 4.030 | 2.860 | 3.200 | 445,035,788 | 1,570,976,331 |
| 2022/03/01 | 4.380 | 4.520 | 3.750 | 4.040 | 589,462,658 | 2,459,532,940 |
| 2022/02/07 | 4.360 | 4.590 | 4.170 | 4.370 | 551,833,595 | 2,412,892,394 |
| 2022/01/04 | 5.420 | 5.610 | 4.090 | 4.230 | 623,921,022 | 3,018,217,943 |
| 2021/12/01 | 5.670 | 6.550 | 5.030 | 5.370 | 1,439,372,566 | 8,139,651,860 |
| 2021/11/01 | 3.910 | 6.250 | 3.860 | 5.710 | 2,244,642,073 | 11,071,697,025 |
| 2021/10/08 | 3.630 | 4.590 | 3.630 | 3.890 | 1,244,504,936 | 4,897,126,923 |
| 2021/09/01 | 3.610 | 4.170 | 3.510 | 3.600 | 883,794,848 | 3,289,926,321 |
| 2021/08/02 | 3.500 | 3.790 | 3.410 | 3.620 | 681,376,791 | 2,439,328,911 |
| 2021/07/01 | 3.830 | 3.990 | 3.290 | 3.500 | 723,595,323 | 2,642,931,917 |
| 2021/06/01 | 3.450 | 4.490 | 3.430 | 3.820 | 1,449,708,702 | 5,505,268,795 |
| 2021/05/06 | 3.460 | 3.770 | 3.320 | 3.450 | 723,785,141 | 2,533,247,993 |
| 2021/04/01 | 3.090 | 3.510 | 3.050 | 3.450 | 810,890,598 | 2,655,666,708 |
| 2021/03/01 | 3.250 | 3.820 | 3.040 | 3.090 | 843,287,944 | 2,782,850,215 |
| 2021/02/01 | 2.810 | 3.300 | 2.780 | 3.250 | 396,092,759 | 1,202,141,523 |
| 2021/01/04 | 3.620 | 3.720 | 2.770 | 2.810 | 771,784,815 | 2,492,864,952 |
| 2020/12/01 | 4.750 | 4.880 | 3.080 | 3.740 | 1,748,336,346 | 7,190,033,222 |
| 2020/11/02 | 6.290 | 7.990 | 5.030 | 5.030 | 1,085,541,539 | 6,605,520,264 |
| 2020/10/09 | 5.870 | 6.950 | 5.870 | 6.290 | 785,471,808 | 4,905,271,440 |
| 2020/09/01 | 6.130 | 6.660 | 5.650 | 5.870 | 642,771,945 | 3,906,446,495 |
| 2020/08/03 | 5.770 | 6.520 | 5.400 | 6.150 | 997,205,892 | 5,943,347,116 |
| 2020/07/01 | 4.240 | 5.930 | 4.160 | 5.800 | 1,231,451,476 | 6,197,279,552 |
| 2020/06/01 | 3.980 | 4.460 | 3.970 | 4.220 | 239,657,750 | 996,377,095 |
| 2020/05/06 | 4.110 | 4.600 | 3.920 | 3.980 | 193,340,706 | 802,847,281 |
| 2020/04/01 | 4.560 | 4.800 | 3.890 | 4.100 | 394,926,998 | 1,712,995,853 |
| 2020/03/02 | 4.480 | 5.580 | 4.460 | 4.570 | 1,354,269,748 | 6,463,252,372 |
| 2020/02/03 | 3.740 | 6.100 | 3.370 | 4.400 | 797,538,432 | 3,511,162,946 |
| 2020/01/02 | 4.550 | 5.000 | 4.040 | 4.160 | 501,814,715 | 2,226,802,797 |
| 2019/12/02 | 4.400 | 5.250 | 4.160 | 4.500 | 1,285,751,739 | 5,885,528,585 |
| 2019/11/01 | 4.100 | 4.830 | 3.530 | 4.330 | 669,086,298 | 2,808,489,735 |
| 2019/10/08 | 3.980 | 4.330 | 3.850 | 4.080 | 223,524,349 | 907,508,856 |
| 2019/09/02 | 4.050 | 4.660 | 3.990 | 4.000 | 308,468,192 | 1,287,854,701 |
| 2019/08/01 | 4.020 | 4.380 | 3.520 | 4.080 | 385,993,139 | 1,543,972,556 |
| 2019/07/01 | 4.950 | 4.960 | 4.040 | 4.050 | 184,535,586 | 830,410,137 |
| 2019/06/03 | 5.140 | 5.300 | 4.710 | 4.820 | 317,303,249 | 1,584,136,470 |
| 2019/05/06 | 5.940 | 6.050 | 4.810 | 5.120 | 455,044,626 | 2,493,644,550 |
| 2019/04/01 | 5.510 | 7.350 | 5.460 | 6.120 | 929,085,440 | 5,676,712,038 |
| 2019/03/01 | 5.300 | 6.100 | 5.120 | 5.430 | 735,465,309 | 4,035,865,883 |
| 2019/02/01 | 4.450 | 5.880 | 4.260 | 5.260 | 730,110,603 | 3,623,173,867 |
| 2019/01/02 | 3.890 | 5.490 | 3.650 | 4.460 | 988,775,042 | 4,323,418,871 |
| 2018/12/03 | 4.000 | 4.360 | 3.830 | 3.860 | 429,445,045 | 1,723,148,243 |
| 2018/11/01 | 3.130 | 3.960 | 3.090 | 3.960 | 375,417,104 | 1,327,099,462 |