日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.880 | 8.940 | 8.510 | 8.530 | 37,125,770 | 323,551,085 |
| 2026/03/02 | 10.050 | 10.100 | 8.250 | 8.740 | 502,851,139 | 4,668,972,825 |
| 2026/02/02 | 10.950 | 11.490 | 9.940 | 10.190 | 591,370,694 | 6,293,662,610 |
| 2026/01/05 | 9.080 | 11.560 | 8.950 | 11.000 | 1,578,662,040 | 16,019,473,050 |
| 2025/12/01 | 8.920 | 9.400 | 8.810 | 9.080 | 376,648,803 | 3,409,613,289 |
| 2025/11/03 | 9.790 | 10.020 | 8.750 | 8.950 | 398,527,858 | 3,737,194,988 |
| 2025/10/09 | 9.310 | 11.750 | 9.310 | 9.820 | 1,140,086,354 | 11,455,017,641 |
| 2025/09/01 | 9.100 | 9.800 | 8.520 | 9.250 | 543,226,033 | 4,980,024,657 |
| 2025/08/01 | 9.230 | 9.840 | 8.970 | 9.060 | 534,083,145 | 4,953,621,169 |
| 2025/07/01 | 9.000 | 9.490 | 8.910 | 9.230 | 402,024,900 | 3,681,543,021 |
| 2025/06/03 | 9.250 | 9.650 | 8.730 | 8.980 | 262,030,848 | 2,398,237,336 |
| 2025/05/06 | 8.750 | 9.730 | 8.750 | 9.370 | 343,803,804 | 3,145,804,806 |
| 2025/04/01 | 9.850 | 10.050 | 8.020 | 8.740 | 345,301,670 | 3,164,689,805 |
| 2025/03/03 | 9.520 | 10.960 | 9.290 | 9.790 | 722,205,231 | 7,142,609,734 |
| 2025/02/05 | 9.550 | 11.150 | 9.300 | 9.580 | 655,313,138 | 6,484,323,500 |
| 2025/01/02 | 9.460 | 10.200 | 8.320 | 9.520 | 455,757,582 | 4,272,727,331 |
| 2024/12/02 | 10.800 | 11.280 | 9.310 | 9.350 | 640,104,689 | 6,519,466,257 |
| 2024/11/01 | 12.400 | 14.000 | 10.300 | 10.790 | 1,445,405,540 | 17,160,577,273 |
| 2024/10/07 | 9.800 | 14.270 | 8.920 | 12.790 | 1,888,825,449 | 21,617,607,263 |
| 2024/09/02 | 7.590 | 10.130 | 7.010 | 10.020 | 828,463,889 | 7,197,280,035 |
| 2024/08/01 | 8.320 | 8.600 | 6.970 | 7.580 | 399,450,624 | 3,142,677,784 |
| 2024/07/01 | 10.280 | 10.750 | 7.770 | 8.300 | 554,927,255 | 5,146,950,290 |
| 2024/06/03 | 10.060 | 11.200 | 8.860 | 10.440 | 664,860,143 | 6,741,681,850 |
| 2024/05/06 | 11.670 | 11.820 | 9.880 | 10.070 | 426,257,027 | 4,629,151,313 |
| 2024/04/01 | 12.000 | 12.480 | 9.800 | 11.540 | 761,800,153 | 8,726,420,752 |
| 2024/03/01 | 10.010 | 13.930 | 9.860 | 12.010 | 1,358,494,177 | 15,558,154,562 |
| 2024/02/01 | 8.700 | 10.420 | 6.700 | 10.060 | 764,386,064 | 6,856,542,994 |
| 2024/01/02 | 10.680 | 10.710 | 8.410 | 8.680 | 749,535,231 | 7,210,528,922 |
| 2023/12/01 | 9.510 | 12.970 | 9.490 | 10.770 | 1,492,381,392 | 15,946,095,173 |
| 2023/11/01 | 8.450 | 10.140 | 8.110 | 9.510 | 1,531,819,925 | 13,866,799,871 |
| 2023/10/09 | 6.920 | 8.610 | 6.730 | 8.610 | 940,070,019 | 7,254,990,371 |
| 2023/09/01 | 6.550 | 7.040 | 6.330 | 6.950 | 413,416,355 | 2,777,124,364 |
| 2023/08/01 | 7.390 | 7.480 | 6.520 | 6.520 | 476,339,466 | 3,323,658,624 |
| 2023/07/03 | 6.800 | 8.510 | 6.570 | 7.410 | 1,485,640,085 | 10,878,599,522 |
| 2023/06/01 | 5.940 | 6.660 | 5.680 | 6.590 | 357,614,257 | 2,223,466,642 |
| 2023/05/04 | 6.320 | 6.610 | 5.810 | 5.950 | 331,768,630 | 2,047,841,868 |
| 2023/04/03 | 5.800 | 6.560 | 5.620 | 6.300 | 389,198,421 | 2,362,434,415 |
| 2023/03/01 | 5.990 | 6.240 | 5.700 | 5.810 | 279,134,591 | 1,656,663,797 |
| 2023/02/01 | 5.870 | 6.030 | 5.790 | 5.990 | 226,087,178 | 1,338,436,093 |
| 2023/01/03 | 5.520 | 5.870 | 5.430 | 5.850 | 118,279,394 | 670,348,465 |
| 2022/12/01 | 5.950 | 5.980 | 5.290 | 5.500 | 223,477,119 | 1,269,350,035 |
| 2022/11/01 | 5.360 | 6.010 | 5.340 | 5.920 | 218,513,614 | 1,236,240,771 |
| 2022/10/10 | 5.180 | 5.580 | 5.080 | 5.390 | 129,004,450 | 684,691,118 |
| 2022/09/01 | 5.660 | 6.180 | 5.120 | 5.180 | 294,448,766 | 1,629,773,919 |
| 2022/08/01 | 6.090 | 6.140 | 5.500 | 5.660 | 289,208,255 | 1,691,145,271 |
| 2022/07/01 | 5.930 | 6.290 | 5.650 | 6.140 | 426,815,231 | 2,561,958,424 |
| 2022/06/01 | 6.230 | 6.480 | 5.750 | 5.960 | 486,633,944 | 2,970,900,228 |
| 2022/05/05 | 5.430 | 6.450 | 5.280 | 6.220 | 720,928,683 | 4,213,828,152 |
| 2022/04/01 | 6.230 | 7.350 | 5.070 | 5.410 | 887,883,360 | 5,340,618,410 |
| 2022/03/01 | 5.530 | 6.660 | 5.100 | 6.350 | 655,923,570 | 3,876,508,298 |
| 2022/02/07 | 5.250 | 5.830 | 5.220 | 5.510 | 218,595,997 | 1,191,894,673 |
| 2022/01/04 | 5.420 | 5.610 | 5.110 | 5.210 | 170,824,743 | 911,777,065 |
| 2021/12/01 | 5.150 | 5.590 | 5.120 | 5.420 | 206,076,925 | 1,096,329,241 |
| 2021/11/01 | 5.370 | 5.410 | 5.070 | 5.160 | 175,826,132 | 923,526,758 |
| 2021/10/08 | 5.710 | 6.430 | 5.280 | 5.400 | 399,448,832 | 2,278,855,586 |
| 2021/09/01 | 5.810 | 6.130 | 5.630 | 5.680 | 309,126,764 | 1,796,799,315 |
| 2021/08/02 | 5.820 | 5.840 | 5.480 | 5.810 | 143,737,944 | 824,696,453 |
| 2021/07/01 | 5.960 | 5.990 | 5.460 | 5.830 | 133,131,116 | 773,491,783 |
| 2021/06/01 | 5.930 | 6.180 | 5.720 | 5.950 | 240,975,491 | 1,432,599,293 |
| 2021/05/06 | 5.540 | 6.070 | 5.440 | 5.940 | 195,802,131 | 1,125,372,747 |
| 2021/04/01 | 6.100 | 6.270 | 5.410 | 5.550 | 194,812,476 | 1,136,243,766 |
| 2021/03/01 | 5.690 | 6.320 | 5.640 | 6.170 | 209,843,569 | 1,249,618,453 |
| 2021/02/01 | 5.330 | 5.840 | 5.300 | 5.690 | 111,329,942 | 616,767,878 |
| 2021/01/04 | 5.560 | 6.180 | 5.060 | 5.350 | 187,220,977 | 1,036,736,160 |
| 2020/12/01 | 6.010 | 6.270 | 5.430 | 5.560 | 194,282,465 | 1,130,238,240 |
| 2020/11/02 | 5.850 | 6.100 | 5.740 | 6.030 | 153,206,002 | 908,511,591 |
| 2020/10/09 | 5.890 | 6.210 | 5.750 | 5.780 | 95,602,067 | 564,769,210 |
| 2020/09/01 | 6.350 | 6.390 | 5.800 | 5.810 | 214,436,178 | 1,305,380,233 |
| 2020/08/03 | 5.790 | 7.040 | 5.690 | 6.380 | 676,845,489 | 4,213,363,169 |
| 2020/07/01 | 5.660 | 6.310 | 5.580 | 5.770 | 369,272,737 | 2,152,860,056 |
| 2020/06/01 | 5.710 | 6.550 | 5.580 | 5.650 | 305,533,090 | 1,794,243,071 |
| 2020/05/06 | 6.300 | 6.920 | 5.630 | 5.700 | 427,440,241 | 2,623,414,479 |
| 2020/04/01 | 5.730 | 7.280 | 5.470 | 6.400 | 961,927,517 | 5,983,189,155 |
| 2020/03/02 | 4.850 | 7.590 | 4.850 | 5.770 | 1,103,909,312 | 6,364,037,183 |
| 2020/02/03 | 4.540 | 5.240 | 4.090 | 4.790 | 244,501,795 | 1,140,600,873 |
| 2020/01/02 | 5.400 | 5.490 | 5.000 | 5.040 | 87,982,492 | 460,368,389 |
| 2019/12/02 | 5.090 | 5.410 | 5.050 | 5.360 | 94,122,397 | 492,024,830 |
| 2019/11/01 | 5.230 | 5.330 | 5.010 | 5.080 | 61,455,276 | 317,262,862 |
| 2019/10/08 | 5.240 | 5.770 | 5.180 | 5.230 | 121,751,027 | 651,976,749 |
| 2019/09/02 | 5.320 | 5.830 | 5.160 | 5.230 | 112,321,026 | 604,848,725 |
| 2019/08/01 | 5.940 | 5.940 | 4.920 | 5.280 | 95,785,116 | 528,733,840 |
| 2019/07/01 | 6.410 | 6.460 | 5.810 | 5.980 | 119,966,170 | 739,591,438 |
| 2019/06/03 | 6.310 | 6.520 | 5.930 | 6.310 | 168,069,121 | 1,053,373,215 |
| 2019/05/06 | 6.400 | 6.860 | 5.760 | 6.250 | 188,094,632 | 1,188,287,837 |
| 2019/04/01 | 7.350 | 7.750 | 6.260 | 6.490 | 337,558,260 | 2,350,249,385 |
| 2019/03/01 | 6.790 | 8.450 | 6.560 | 7.280 | 773,964,146 | 5,626,719,341 |
| 2019/02/01 | 5.380 | 7.210 | 5.330 | 6.760 | 372,654,020 | 2,299,275,303 |
| 2019/01/02 | 6.270 | 6.500 | 5.240 | 5.330 | 374,034,746 | 2,182,492,742 |
| 2018/12/03 | 6.300 | 6.800 | 5.600 | 6.300 | 453,182,390 | 2,832,389,937 |
| 2018/11/01 | 4.760 | 7.590 | 4.690 | 6.150 | 996,190,517 | 5,775,414,522 |