日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 12.300 | 12.380 | 11.540 | 11.630 | 15,826,325 | 189,322,412 |
| 2026/03/02 | 12.980 | 13.720 | 10.310 | 12.110 | 207,138,599 | 2,543,661,995 |
| 2026/02/02 | 13.950 | 14.120 | 11.330 | 13.260 | 135,368,134 | 1,782,121,484 |
| 2026/01/05 | 12.790 | 14.240 | 12.000 | 13.860 | 241,109,829 | 3,188,074,713 |
| 2025/12/01 | 11.650 | 14.170 | 11.260 | 12.850 | 488,686,634 | 6,100,030,908 |
| 2025/11/03 | 8.730 | 11.870 | 8.730 | 11.540 | 409,876,361 | 4,187,911,718 |
| 2025/10/09 | 7.880 | 8.850 | 7.420 | 8.730 | 131,365,292 | 1,079,822,700 |
| 2025/09/01 | 8.300 | 8.740 | 7.520 | 7.890 | 240,290,785 | 1,949,358,993 |
| 2025/08/01 | 7.700 | 9.160 | 7.620 | 8.810 | 232,980,788 | 1,938,982,608 |
| 2025/07/01 | 7.380 | 8.890 | 7.300 | 7.720 | 394,154,561 | 3,083,274,053 |
| 2025/06/03 | 7.380 | 7.720 | 7.050 | 7.340 | 130,468,439 | 961,878,566 |
| 2025/05/06 | 7.290 | 7.930 | 7.210 | 7.360 | 126,256,563 | 940,295,752 |
| 2025/04/01 | 7.180 | 8.560 | 6.510 | 7.210 | 268,400,119 | 1,976,766,876 |
| 2025/03/03 | 7.990 | 8.100 | 6.850 | 7.300 | 209,117,850 | 1,580,930,946 |
| 2025/02/05 | 8.210 | 9.230 | 7.380 | 8.030 | 493,267,498 | 4,050,959,327 |
| 2025/01/02 | 6.880 | 8.290 | 6.120 | 8.290 | 764,420,098 | 5,652,886,624 |
| 2024/12/02 | 6.230 | 7.110 | 6.060 | 6.920 | 263,792,913 | 1,735,757,367 |
| 2024/11/01 | 6.190 | 6.550 | 5.830 | 6.200 | 134,434,407 | 832,485,065 |
| 2024/10/08 | 6.570 | 6.570 | 5.230 | 6.110 | 136,960,962 | 838,201,087 |
| 2024/09/02 | 4.760 | 6.030 | 4.580 | 5.970 | 93,953,301 | 501,240,860 |
| 2024/08/01 | 4.960 | 5.050 | 4.530 | 4.810 | 39,089,294 | 189,094,459 |
| 2024/07/01 | 4.790 | 5.190 | 4.630 | 5.030 | 55,703,518 | 273,504,273 |
| 2024/06/03 | 4.960 | 5.070 | 4.520 | 4.820 | 59,071,667 | 286,054,547 |
| 2024/05/06 | 5.380 | 5.640 | 4.820 | 4.960 | 117,719,424 | 612,141,004 |
| 2024/04/01 | 5.200 | 5.700 | 4.360 | 5.310 | 252,685,389 | 1,299,434,612 |
| 2024/03/01 | 5.610 | 6.330 | 4.750 | 5.250 | 249,321,958 | 1,367,530,939 |
| 2024/02/01 | 5.220 | 5.840 | 3.560 | 5.840 | 177,460,331 | 907,709,593 |
| 2024/01/02 | 6.190 | 6.450 | 5.230 | 5.280 | 231,792,497 | 1,341,499,076 |
| 2023/12/01 | 6.600 | 7.100 | 6.100 | 6.190 | 141,800,501 | 921,348,755 |
| 2023/11/01 | 6.450 | 6.680 | 6.240 | 6.610 | 135,005,125 | 876,858,286 |
| 2023/10/09 | 5.990 | 6.600 | 5.880 | 6.450 | 147,729,245 | 920,353,196 |
| 2023/09/01 | 6.480 | 6.540 | 5.950 | 6.020 | 107,704,276 | 672,882,464 |
| 2023/08/01 | 6.380 | 8.000 | 6.080 | 6.440 | 537,247,948 | 3,612,992,450 |
| 2023/07/03 | 5.700 | 6.520 | 5.690 | 6.370 | 123,843,290 | 751,728,770 |
| 2023/06/01 | 5.620 | 6.010 | 5.600 | 5.720 | 60,327,811 | 346,130,815 |
| 2023/05/04 | 5.770 | 6.280 | 5.570 | 5.640 | 103,731,153 | 603,196,654 |
| 2023/04/03 | 5.680 | 5.950 | 5.270 | 5.840 | 104,913,226 | 596,431,689 |
| 2023/03/01 | 5.890 | 6.010 | 5.360 | 5.740 | 112,954,380 | 649,487,685 |
| 2023/02/01 | 5.710 | 6.290 | 5.610 | 5.890 | 83,693,821 | 491,701,198 |
| 2023/01/03 | 5.200 | 6.000 | 5.120 | 5.670 | 80,812,962 | 444,269,258 |
| 2022/12/01 | 5.770 | 5.990 | 5.070 | 5.210 | 69,304,612 | 381,868,412 |
| 2022/11/01 | 5.600 | 6.220 | 5.560 | 5.760 | 75,542,324 | 437,012,344 |
| 2022/10/10 | 6.220 | 6.860 | 5.610 | 5.650 | 71,558,516 | 435,433,569 |
| 2022/09/01 | 7.530 | 7.750 | 5.950 | 6.150 | 162,293,452 | 1,110,898,678 |
| 2022/08/01 | 5.780 | 7.970 | 5.410 | 7.680 | 250,704,142 | 1,682,224,792 |
| 2022/07/01 | 5.200 | 5.750 | 4.750 | 5.750 | 63,625,054 | 341,189,352 |
| 2022/06/01 | 5.750 | 5.950 | 4.120 | 5.190 | 121,772,884 | 639,612,073 |
| 2022/05/05 | 5.000 | 6.120 | 4.810 | 5.750 | 102,604,733 | 556,117,652 |
| 2022/04/01 | 4.670 | 5.810 | 4.330 | 4.940 | 136,419,924 | 673,573,374 |
| 2022/03/01 | 3.850 | 4.840 | 3.760 | 4.660 | 145,783,881 | 623,590,550 |
| 2022/02/07 | 3.450 | 4.000 | 3.340 | 3.840 | 74,398,833 | 272,113,731 |
| 2022/01/04 | 3.570 | 4.030 | 3.150 | 3.440 | 87,869,000 | 311,715,277 |
| 2021/12/01 | 4.110 | 4.240 | 3.560 | 3.590 | 129,163,610 | 500,508,988 |
| 2021/11/01 | 3.260 | 4.570 | 3.260 | 4.130 | 230,635,865 | 877,569,466 |
| 2021/10/08 | 3.530 | 3.930 | 3.130 | 3.260 | 145,078,921 | 502,335,763 |
| 2021/09/01 | 2.920 | 3.760 | 2.900 | 3.470 | 194,628,830 | 634,976,557 |
| 2021/08/02 | 2.720 | 3.040 | 2.720 | 2.920 | 95,382,267 | 271,839,460 |
| 2021/07/01 | 3.470 | 3.550 | 2.700 | 2.720 | 192,531,887 | 598,774,168 |
| 2021/06/01 | 2.720 | 3.640 | 2.680 | 3.500 | 292,314,490 | 916,405,926 |
| 2021/05/06 | 2.660 | 2.800 | 2.400 | 2.720 | 188,792,630 | 499,356,506 |
| 2021/04/01 | 3.690 | 3.800 | 2.800 | 2.800 | 209,600,352 | 685,917,151 |
| 2021/03/01 | 3.610 | 4.760 | 3.480 | 3.690 | 531,430,042 | 2,064,605,713 |
| 2021/02/01 | 4.340 | 4.340 | 2.580 | 3.590 | 389,854,200 | 1,447,333,717 |
| 2021/01/04 | 6.900 | 7.010 | 4.720 | 4.820 | 503,247,423 | 2,950,288,017 |
| 2020/12/01 | 5.790 | 7.570 | 5.260 | 7.020 | 1,114,252,664 | 7,142,359,576 |
| 2020/11/02 | 4.870 | 5.680 | 4.800 | 5.680 | 118,887,601 | 625,051,562 |
| 2020/10/09 | 5.580 | 5.900 | 4.860 | 4.870 | 84,715,326 | 449,203,016 |
| 2020/09/01 | 7.200 | 7.290 | 5.420 | 5.490 | 316,223,921 | 2,008,021,898 |
| 2020/08/03 | 6.380 | 6.970 | 6.000 | 6.970 | 351,072,765 | 2,310,058,793 |
| 2020/07/01 | 5.810 | 7.680 | 5.780 | 6.270 | 655,779,235 | 4,187,150,415 |
| 2020/06/01 | 5.840 | 6.300 | 5.640 | 5.810 | 318,081,270 | 1,875,884,289 |
| 2020/05/06 | 6.440 | 7.200 | 5.820 | 5.850 | 411,274,454 | 2,602,339,107 |
| 2020/04/01 | 7.650 | 10.200 | 6.440 | 6.540 | 1,564,700,510 | 12,059,929,180 |
| 2020/03/02 | 4.950 | 7.170 | 4.620 | 7.170 | 378,899,226 | 2,264,870,123 |
| 2020/02/03 | 4.330 | 5.670 | 3.920 | 4.890 | 178,416,541 | 839,003,784 |
| 2020/01/02 | 5.230 | 5.390 | 4.710 | 4.810 | 80,258,439 | 404,101,240 |
| 2019/12/02 | 4.810 | 5.490 | 4.670 | 5.200 | 103,717,830 | 522,997,157 |
| 2019/11/01 | 5.140 | 5.280 | 4.600 | 4.810 | 49,783,299 | 246,800,704 |
| 2019/10/08 | 5.210 | 5.570 | 5.080 | 5.180 | 72,149,282 | 379,505,223 |
| 2019/09/02 | 5.700 | 6.030 | 5.170 | 5.210 | 135,433,149 | 748,606,731 |
| 2019/08/01 | 5.550 | 5.820 | 5.160 | 5.680 | 120,924,710 | 671,434,452 |
| 2019/07/01 | 5.600 | 6.430 | 5.410 | 5.540 | 341,013,528 | 1,959,122,718 |
| 2019/06/03 | 6.180 | 6.240 | 5.180 | 5.510 | 216,204,076 | 1,249,119,049 |
| 2019/05/06 | 5.240 | 6.880 | 4.900 | 6.160 | 461,483,499 | 2,674,296,876 |
| 2019/04/01 | 5.880 | 7.290 | 5.070 | 5.360 | 437,222,158 | 2,579,610,732 |
| 2019/03/01 | 5.020 | 6.250 | 4.940 | 5.760 | 480,950,782 | 2,641,622,170 |
| 2019/02/01 | 3.630 | 5.780 | 3.630 | 4.950 | 200,067,077 | 899,801,678 |
| 2019/01/02 | 3.920 | 4.360 | 3.570 | 3.620 | 115,403,481 | 446,322,962 |
| 2018/12/03 | 4.580 | 4.630 | 3.850 | 3.940 | 77,278,419 | 328,433,280 |
| 2018/11/01 | 4.610 | 5.600 | 4.240 | 4.400 | 279,806,181 | 1,318,586,627 |