日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.720 | 9.030 | 8.460 | 8.590 | 304,297,996 | 2,647,392,565 |
| 2026/03/02 | 9.610 | 9.980 | 7.720 | 8.560 | 3,613,949,081 | 32,408,088,383 |
| 2026/02/02 | 8.880 | 9.940 | 8.120 | 9.940 | 1,613,747,156 | 14,878,748,778 |
| 2026/01/05 | 8.200 | 9.760 | 8.190 | 8.950 | 1,896,185,760 | 16,639,030,044 |
| 2025/12/01 | 8.820 | 9.010 | 7.650 | 8.160 | 781,377,934 | 6,571,388,424 |
| 2025/11/03 | 9.080 | 9.530 | 8.340 | 8.880 | 1,330,856,270 | 11,921,145,038 |
| 2025/10/09 | 9.660 | 9.870 | 8.720 | 9.130 | 1,035,798,340 | 9,679,535,487 |
| 2025/09/01 | 10.780 | 11.320 | 9.020 | 9.970 | 3,243,524,058 | 33,319,100,885 |
| 2025/08/01 | 8.990 | 11.440 | 8.630 | 10.220 | 3,651,992,233 | 35,862,563,728 |
| 2025/07/01 | 9.020 | 9.610 | 8.620 | 8.960 | 3,266,787,340 | 29,572,592,395 |
| 2025/06/03 | 8.690 | 9.520 | 8.350 | 9.000 | 2,148,619,111 | 19,101,223,896 |
| 2025/05/06 | 11.090 | 11.820 | 8.870 | 8.910 | 2,688,557,281 | 27,349,348,940 |
| 2025/04/01 | 12.070 | 12.820 | 10.410 | 11.010 | 6,015,555,459 | 69,645,093,326 |
| 2025/03/03 | 12.000 | 14.700 | 9.930 | 11.860 | 6,779,597,967 | 82,185,676,354 |
| 2025/02/05 | 5.720 | 14.720 | 5.720 | 13.250 | 6,392,566,471 | 62,982,761,155 |
| 2025/01/02 | 4.860 | 5.410 | 4.290 | 5.200 | 1,282,440,530 | 6,335,256,218 |
| 2024/12/02 | 4.100 | 5.210 | 4.090 | 4.780 | 1,531,838,439 | 6,962,205,705 |
| 2024/11/01 | 4.110 | 4.530 | 3.880 | 4.100 | 809,804,706 | 3,364,738,553 |
| 2024/10/08 | 4.800 | 4.810 | 3.900 | 4.100 | 696,249,364 | 3,065,237,825 |
| 2024/09/02 | 3.500 | 4.370 | 3.230 | 4.370 | 386,859,632 | 1,496,179,626 |
| 2024/08/01 | 3.690 | 3.830 | 3.330 | 3.510 | 395,148,529 | 1,418,583,219 |
| 2024/07/01 | 4.110 | 4.270 | 3.470 | 3.690 | 518,830,802 | 2,015,657,665 |
| 2024/06/03 | 4.740 | 4.750 | 3.990 | 4.110 | 339,087,796 | 1,491,138,582 |
| 2024/05/06 | 5.160 | 5.270 | 4.670 | 4.730 | 374,128,444 | 1,854,741,761 |
| 2024/04/01 | 5.420 | 5.740 | 4.780 | 5.070 | 702,401,116 | 3,689,361,861 |
| 2024/03/01 | 5.270 | 6.280 | 5.040 | 5.420 | 991,893,155 | 5,457,892,085 |
| 2024/02/01 | 4.440 | 5.390 | 3.510 | 5.280 | 798,086,970 | 3,715,094,845 |
| 2024/01/02 | 5.310 | 5.460 | 4.370 | 4.480 | 517,572,166 | 2,538,691,474 |
| 2023/12/01 | 5.430 | 5.590 | 5.020 | 5.330 | 646,691,252 | 3,454,948,013 |
| 2023/11/01 | 4.300 | 6.100 | 4.210 | 5.440 | 1,475,974,835 | 7,398,323,860 |
| 2023/10/09 | 4.140 | 4.330 | 3.870 | 4.300 | 184,614,358 | 767,995,729 |
| 2023/09/01 | 4.190 | 4.420 | 4.130 | 4.150 | 223,631,898 | 944,285,689 |
| 2023/08/01 | 4.630 | 4.790 | 4.160 | 4.180 | 266,709,375 | 1,184,189,625 |
| 2023/07/03 | 4.350 | 4.670 | 4.330 | 4.620 | 235,349,618 | 1,057,308,158 |
| 2023/06/01 | 4.560 | 4.950 | 4.230 | 4.340 | 289,808,383 | 1,309,933,891 |
| 2023/05/04 | 4.830 | 5.020 | 4.430 | 4.560 | 220,145,505 | 1,036,885,328 |
| 2023/04/03 | 4.990 | 5.230 | 4.700 | 4.830 | 403,759,780 | 1,993,563,913 |
| 2023/03/01 | 4.840 | 5.260 | 4.660 | 5.000 | 574,364,061 | 2,837,358,461 |
| 2023/02/01 | 4.600 | 4.910 | 4.530 | 4.840 | 427,891,413 | 2,019,647,469 |
| 2023/01/03 | 4.120 | 4.700 | 4.100 | 4.600 | 297,878,250 | 1,304,706,735 |
| 2022/12/01 | 4.330 | 4.470 | 4.080 | 4.130 | 235,383,202 | 1,000,967,066 |
| 2022/11/01 | 4.030 | 4.390 | 3.980 | 4.310 | 215,740,148 | 901,254,468 |
| 2022/10/10 | 4.000 | 4.180 | 3.900 | 4.020 | 137,179,709 | 552,148,328 |
| 2022/09/01 | 4.390 | 4.570 | 3.970 | 4.000 | 216,551,101 | 916,552,534 |
| 2022/08/01 | 4.830 | 4.840 | 4.350 | 4.390 | 291,599,765 | 1,342,087,918 |
| 2022/07/01 | 5.110 | 5.190 | 4.710 | 4.830 | 312,030,969 | 1,547,673,606 |
| 2022/06/01 | 5.180 | 5.710 | 5.110 | 5.120 | 628,072,615 | 3,316,223,407 |
| 2022/05/05 | 4.880 | 5.310 | 4.590 | 5.180 | 402,725,070 | 2,009,598,099 |
| 2022/04/01 | 5.550 | 5.930 | 4.560 | 4.870 | 659,413,914 | 3,447,086,235 |
| 2022/03/01 | 5.950 | 6.180 | 5.200 | 5.590 | 845,322,872 | 4,843,700,056 |
| 2022/02/07 | 5.120 | 6.730 | 5.110 | 5.970 | 1,018,289,085 | 5,837,342,179 |
| 2022/01/04 | 5.140 | 5.830 | 5.030 | 5.070 | 635,427,978 | 3,347,116,874 |
| 2021/12/01 | 5.050 | 5.340 | 5.030 | 5.130 | 453,449,575 | 2,329,597,191 |
| 2021/11/01 | 4.980 | 5.260 | 4.860 | 5.080 | 396,494,930 | 2,000,316,921 |
| 2021/10/08 | 5.600 | 5.630 | 4.910 | 5.000 | 334,667,710 | 1,768,718,847 |
| 2021/09/01 | 6.460 | 6.760 | 5.510 | 5.520 | 1,044,851,945 | 6,334,414,916 |
| 2021/08/02 | 5.050 | 6.990 | 4.850 | 6.540 | 983,181,261 | 5,758,984,236 |
| 2021/07/01 | 5.140 | 5.470 | 4.940 | 5.120 | 456,627,696 | 2,359,623,619 |
| 2021/06/01 | 5.410 | 5.520 | 5.100 | 5.130 | 354,487,332 | 1,875,237,986 |
| 2021/05/06 | 5.580 | 6.240 | 5.390 | 5.400 | 578,122,321 | 3,267,836,419 |
| 2021/04/01 | 5.570 | 6.480 | 5.470 | 5.580 | 819,876,283 | 4,734,785,534 |
| 2021/03/01 | 5.140 | 6.320 | 5.130 | 5.570 | 1,061,339,900 | 5,879,823,046 |
| 2021/02/01 | 5.070 | 5.860 | 4.960 | 5.120 | 341,308,916 | 1,792,725,081 |
| 2021/01/04 | 5.290 | 5.860 | 4.900 | 5.080 | 552,066,519 | 2,916,291,386 |
| 2020/12/01 | 6.030 | 6.150 | 5.110 | 5.290 | 424,190,226 | 2,394,553,825 |
| 2020/11/02 | 5.790 | 6.520 | 5.660 | 6.060 | 479,025,731 | 2,877,747,078 |
| 2020/10/09 | 6.280 | 6.970 | 5.780 | 5.790 | 355,533,431 | 2,206,084,939 |
| 2020/09/01 | 7.530 | 7.530 | 6.140 | 6.180 | 390,784,315 | 2,674,918,636 |
| 2020/08/03 | 8.200 | 8.630 | 7.240 | 7.500 | 633,321,601 | 4,998,490,735 |
| 2020/07/01 | 10.000 | 10.000 | 7.630 | 8.200 | 1,295,409,711 | 11,603,632,486 |
| 2020/06/01 | 9.700 | 10.970 | 9.090 | 10.400 | 996,168,855 | 10,001,535,304 |
| 2020/05/06 | 7.830 | 9.950 | 7.120 | 9.820 | 1,220,013,915 | 10,589,720,782 |
| 2020/04/01 | 6.080 | 8.860 | 6.080 | 7.920 | 1,257,872,361 | 9,100,706,531 |
| 2020/03/02 | 5.880 | 7.440 | 5.550 | 6.160 | 1,832,708,485 | 11,468,173,344 |
| 2020/02/03 | 4.540 | 6.380 | 4.220 | 5.700 | 625,458,331 | 3,258,637,904 |
| 2020/01/02 | 4.900 | 5.040 | 4.600 | 4.910 | 163,617,315 | 795,589,194 |
| 2019/12/02 | 4.880 | 5.280 | 4.750 | 4.890 | 261,092,479 | 1,292,407,771 |
| 2019/11/01 | 4.350 | 5.230 | 4.240 | 4.860 | 326,133,734 | 1,523,044,537 |
| 2019/10/08 | 4.110 | 4.450 | 4.100 | 4.330 | 120,018,392 | 509,778,120 |
| 2019/09/02 | 4.010 | 4.350 | 4.000 | 4.100 | 122,998,820 | 506,140,144 |
| 2019/08/01 | 4.390 | 4.390 | 3.930 | 4.020 | 101,958,973 | 426,443,404 |
| 2019/07/01 | 4.620 | 4.790 | 4.380 | 4.400 | 110,269,003 | 501,448,291 |
| 2019/06/03 | 5.690 | 5.690 | 4.370 | 4.560 | 145,672,026 | 739,649,712 |
| 2019/05/06 | 5.100 | 5.400 | 4.980 | 5.170 | 83,521,018 | 431,177,255 |
| 2019/04/01 | 5.160 | 5.800 | 4.960 | 5.200 | 221,677,855 | 1,170,459,074 |
| 2019/03/01 | 5.040 | 5.420 | 4.880 | 5.140 | 307,006,526 | 1,571,873,413 |
| 2019/02/01 | 4.580 | 5.290 | 4.560 | 5.020 | 140,240,918 | 681,921,463 |
| 2019/01/02 | 4.500 | 4.810 | 4.440 | 4.560 | 74,535,339 | 341,185,514 |
| 2018/12/03 | 4.740 | 4.750 | 4.360 | 4.510 | 43,584,345 | 200,052,143 |
| 2018/11/01 | 4.490 | 4.890 | 4.380 | 4.620 | 130,708,626 | 600,606,136 |