日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.250 | 9.830 | 8.500 | 8.750 | 804,910,887 | 7,310,603,131 |
| 2026/03/02 | 8.130 | 9.490 | 7.060 | 9.220 | 2,953,766,004 | 25,033,166,883 |
| 2026/02/02 | 6.950 | 8.500 | 6.500 | 8.390 | 1,210,614,954 | 9,182,514,426 |
| 2026/01/05 | 7.140 | 7.660 | 6.560 | 6.870 | 1,581,696,926 | 11,162,826,055 |
| 2025/12/01 | 7.630 | 8.110 | 6.500 | 7.090 | 2,061,941,576 | 15,119,186,606 |
| 2025/11/03 | 6.920 | 8.850 | 6.460 | 7.520 | 3,188,434,341 | 23,713,980,411 |
| 2025/10/09 | 6.730 | 7.430 | 6.140 | 7.080 | 1,169,100,397 | 8,002,492,217 |
| 2025/09/01 | 7.120 | 8.270 | 6.460 | 6.710 | 3,461,715,144 | 24,716,646,128 |
| 2025/08/01 | 6.260 | 8.700 | 5.910 | 7.110 | 4,849,372,983 | 33,921,364,016 |
| 2025/07/01 | 6.910 | 6.910 | 5.520 | 6.260 | 4,819,863,589 | 30,847,126,969 |
| 2025/06/03 | 3.270 | 7.550 | 3.230 | 6.990 | 4,182,535,316 | 22,000,135,762 |
| 2025/05/06 | 3.080 | 3.590 | 3.060 | 3.320 | 453,746,958 | 1,480,349,450 |
| 2025/04/01 | 3.760 | 3.820 | 2.890 | 3.060 | 515,237,925 | 1,742,792,281 |
| 2025/03/03 | 4.330 | 4.520 | 3.710 | 3.740 | 501,570,662 | 2,043,900,447 |
| 2025/02/05 | 3.710 | 4.500 | 3.690 | 4.330 | 627,506,192 | 2,546,106,374 |
| 2025/01/02 | 4.000 | 4.030 | 3.600 | 3.710 | 312,392,201 | 1,198,024,090 |
| 2024/12/02 | 4.560 | 4.850 | 4.000 | 4.000 | 639,846,169 | 2,784,930,450 |
| 2024/11/01 | 4.000 | 5.430 | 3.840 | 4.550 | 1,623,953,453 | 7,234,712,633 |
| 2024/10/08 | 4.190 | 4.190 | 3.360 | 4.000 | 830,969,108 | 3,269,863,439 |
| 2024/09/02 | 3.060 | 3.810 | 2.560 | 3.810 | 578,295,855 | 1,914,159,280 |
| 2024/08/01 | 3.180 | 3.220 | 2.850 | 3.040 | 303,171,505 | 931,494,449 |
| 2024/07/01 | 3.070 | 3.280 | 2.880 | 3.190 | 422,132,797 | 1,310,722,334 |
| 2024/06/03 | 4.030 | 4.060 | 2.980 | 3.050 | 457,321,239 | 1,614,343,973 |
| 2024/05/06 | 4.240 | 4.490 | 4.030 | 4.100 | 305,699,346 | 1,288,522,743 |
| 2024/04/01 | 4.590 | 5.020 | 4.010 | 4.250 | 513,194,435 | 2,292,696,138 |
| 2024/03/01 | 4.740 | 5.030 | 4.420 | 4.580 | 360,445,134 | 1,691,388,791 |
| 2024/02/01 | 4.290 | 4.920 | 3.610 | 4.740 | 360,405,776 | 1,582,181,356 |
| 2024/01/02 | 5.640 | 5.650 | 4.330 | 4.330 | 290,899,131 | 1,450,859,415 |
| 2023/12/01 | 5.930 | 5.930 | 5.200 | 5.640 | 226,351,174 | 1,284,542,912 |
| 2023/11/01 | 5.930 | 6.250 | 5.860 | 5.900 | 220,663,835 | 1,320,673,052 |
| 2023/10/09 | 6.070 | 6.310 | 5.500 | 5.930 | 226,434,919 | 1,347,853,855 |
| 2023/09/01 | 6.140 | 6.310 | 5.940 | 6.070 | 196,096,123 | 1,199,127,792 |
| 2023/08/01 | 7.050 | 7.160 | 5.910 | 6.120 | 260,199,325 | 1,706,907,572 |
| 2023/07/03 | 7.260 | 7.750 | 6.810 | 7.050 | 368,363,745 | 2,658,665,329 |
| 2023/06/01 | 6.650 | 7.270 | 6.600 | 7.240 | 291,870,309 | 2,025,579,944 |
| 2023/05/04 | 7.210 | 7.420 | 6.640 | 6.650 | 222,280,611 | 1,551,518,664 |
| 2023/04/03 | 8.080 | 8.100 | 6.930 | 7.210 | 247,430,529 | 1,875,523,409 |
| 2023/03/01 | 8.390 | 8.410 | 7.750 | 8.100 | 301,141,063 | 2,458,063,926 |
| 2023/02/01 | 8.620 | 8.920 | 8.260 | 8.390 | 360,629,953 | 3,082,484,523 |
| 2023/01/03 | 7.940 | 8.720 | 7.880 | 8.600 | 233,420,233 | 1,933,886,630 |
| 2022/12/01 | 9.280 | 9.500 | 7.910 | 7.950 | 393,324,147 | 3,406,187,113 |
| 2022/11/01 | 8.700 | 9.550 | 8.620 | 9.220 | 759,921,638 | 6,856,392,978 |
| 2022/10/10 | 8.510 | 9.780 | 8.170 | 9.670 | 207,234,326 | 1,871,844,049 |
| 2022/09/01 | 9.360 | 9.670 | 8.310 | 8.500 | 398,162,145 | 3,567,532,819 |
| 2022/08/01 | 10.910 | 11.620 | 9.260 | 9.370 | 1,455,021,471 | 14,972,170,936 |
| 2022/07/01 | 11.530 | 12.400 | 10.760 | 10.910 | 1,515,221,027 | 17,273,519,707 |
| 2022/06/01 | 9.590 | 11.930 | 9.440 | 11.620 | 1,777,449,728 | 18,920,952,354 |
| 2022/05/05 | 8.760 | 10.230 | 8.460 | 9.550 | 863,513,693 | 7,987,501,660 |
| 2022/04/01 | 11.340 | 11.650 | 7.620 | 8.770 | 724,097,368 | 7,128,738,587 |
| 2022/03/01 | 15.290 | 15.540 | 11.320 | 11.540 | 1,050,324,075 | 14,097,974,896 |
| 2022/02/07 | 13.390 | 15.490 | 12.860 | 14.880 | 1,127,950,852 | 15,966,144,310 |
| 2022/01/04 | 16.100 | 16.490 | 12.650 | 12.860 | 997,297,103 | 14,485,740,421 |
| 2021/12/01 | 21.600 | 22.350 | 15.570 | 15.950 | 1,065,573,274 | 20,104,703,747 |
| 2021/11/01 | 22.730 | 23.470 | 17.180 | 21.790 | 1,737,768,454 | 37,001,434,806 |
| 2021/10/08 | 21.930 | 25.590 | 18.000 | 22.790 | 950,733,780 | 20,989,825,027 |
| 2021/09/01 | 18.990 | 25.180 | 17.000 | 21.410 | 1,417,903,698 | 29,272,621,845 |
| 2021/08/02 | 14.800 | 20.500 | 14.030 | 19.100 | 1,859,570,893 | 31,812,609,051 |
| 2021/07/01 | 12.200 | 16.950 | 11.740 | 14.350 | 2,108,269,340 | 29,115,199,585 |
| 2021/06/01 | 8.770 | 12.550 | 8.540 | 12.180 | 2,031,489,371 | 21,350,953,289 |
| 2021/05/06 | 7.810 | 9.000 | 6.950 | 8.980 | 812,674,306 | 6,651,739,194 |
| 2021/04/01 | 7.340 | 8.090 | 6.640 | 7.880 | 747,577,280 | 5,597,484,884 |
| 2021/03/01 | 8.630 | 9.040 | 6.830 | 7.350 | 683,833,808 | 5,445,026,696 |
| 2021/02/01 | 9.900 | 10.880 | 8.240 | 8.520 | 623,052,425 | 5,847,347,008 |
| 2021/01/04 | 9.520 | 12.330 | 9.310 | 9.720 | 1,521,266,732 | 15,547,346,001 |
| 2020/12/01 | 6.880 | 9.750 | 6.810 | 9.250 | 1,541,026,307 | 12,594,037,493 |
| 2020/11/02 | 6.370 | 8.230 | 6.250 | 6.830 | 1,369,765,716 | 9,478,778,754 |
| 2020/10/09 | 5.480 | 6.880 | 5.410 | 6.360 | 908,425,798 | 5,480,078,626 |
| 2020/09/01 | 5.460 | 5.950 | 5.100 | 5.350 | 804,494,038 | 4,396,559,917 |
| 2020/08/03 | 4.850 | 5.700 | 4.750 | 5.470 | 831,676,113 | 4,318,478,216 |
| 2020/07/01 | 4.960 | 5.740 | 4.500 | 4.850 | 974,861,851 | 4,886,495,028 |
| 2020/06/01 | 4.430 | 5.360 | 4.210 | 4.880 | 689,724,239 | 3,255,498,408 |
| 2020/05/06 | 4.560 | 4.900 | 4.160 | 4.390 | 408,543,623 | 1,839,467,662 |
| 2020/04/01 | 4.340 | 5.810 | 4.200 | 4.680 | 871,405,577 | 4,145,712,032 |
| 2020/03/02 | 5.820 | 6.200 | 4.230 | 4.270 | 996,217,332 | 5,110,594,913 |
| 2020/02/03 | 4.240 | 7.050 | 3.890 | 5.780 | 1,807,961,192 | 9,473,716,646 |
| 2020/01/02 | 4.680 | 5.600 | 4.660 | 4.710 | 857,487,658 | 4,212,408,119 |
| 2019/12/02 | 4.150 | 5.040 | 4.110 | 4.680 | 893,739,463 | 4,017,358,886 |
| 2019/11/01 | 4.040 | 4.370 | 3.760 | 4.180 | 423,398,103 | 1,730,639,746 |
| 2019/10/08 | 4.160 | 4.340 | 4.050 | 4.060 | 161,788,089 | 671,825,039 |
| 2019/09/02 | 4.310 | 4.690 | 4.150 | 4.170 | 365,633,816 | 1,583,194,423 |
| 2019/08/01 | 4.700 | 4.970 | 4.210 | 4.310 | 484,598,744 | 2,203,712,788 |
| 2019/07/01 | 4.530 | 5.820 | 4.320 | 4.720 | 1,253,643,369 | 6,077,036,231 |
| 2019/06/03 | 4.670 | 4.910 | 4.200 | 4.430 | 488,645,099 | 2,224,556,813 |
| 2019/05/06 | 4.850 | 4.960 | 4.300 | 4.700 | 644,074,560 | 3,028,760,618 |
| 2019/04/01 | 4.850 | 6.090 | 4.830 | 5.110 | 1,149,139,075 | 5,998,505,971 |
| 2019/03/01 | 4.800 | 5.640 | 4.620 | 4.820 | 1,067,359,803 | 5,304,778,220 |
| 2019/02/01 | 3.810 | 4.970 | 3.780 | 4.730 | 552,844,731 | 2,389,671,349 |
| 2019/01/02 | 4.060 | 4.280 | 3.730 | 3.780 | 224,362,593 | 889,036,774 |
| 2018/12/03 | 4.600 | 4.660 | 3.950 | 4.060 | 235,217,470 | 1,015,551,426 |
| 2018/11/01 | 3.920 | 5.160 | 3.900 | 4.460 | 649,144,217 | 2,830,268,786 |