日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.780 | 8.880 | 8.000 | 8.570 | 32,452,091 | 277,708,768 |
| 2026/03/02 | 9.800 | 10.260 | 8.120 | 8.640 | 345,490,218 | 3,180,237,456 |
| 2026/02/02 | 9.440 | 9.900 | 9.300 | 9.900 | 152,159,394 | 1,466,055,761 |
| 2026/01/05 | 10.140 | 11.990 | 9.190 | 9.340 | 786,235,378 | 7,992,082,617 |
| 2025/12/01 | 9.100 | 10.760 | 8.740 | 10.140 | 426,306,061 | 4,128,774,200 |
| 2025/11/03 | 10.000 | 11.400 | 8.880 | 9.140 | 387,932,949 | 3,823,079,212 |
| 2025/10/09 | 9.350 | 10.680 | 8.970 | 9.990 | 321,105,470 | 3,129,975,568 |
| 2025/09/01 | 10.250 | 10.350 | 9.010 | 9.280 | 235,218,407 | 2,286,910,962 |
| 2025/08/01 | 9.790 | 12.900 | 9.500 | 10.420 | 1,009,018,597 | 10,748,570,604 |
| 2025/07/01 | 9.040 | 12.470 | 8.930 | 9.890 | 1,466,886,350 | 14,789,881,623 |
| 2025/06/03 | 8.500 | 8.750 | 7.080 | 8.550 | 588,061,803 | 4,833,868,020 |
| 2025/05/06 | 6.720 | 9.710 | 6.650 | 9.300 | 435,179,970 | 3,522,781,857 |
| 2025/04/01 | 6.300 | 6.750 | 5.110 | 6.620 | 167,614,783 | 1,038,373,580 |
| 2025/03/03 | 6.640 | 7.640 | 6.140 | 6.290 | 228,305,132 | 1,524,507,518 |
| 2025/02/05 | 5.460 | 7.450 | 5.460 | 6.620 | 232,985,027 | 1,455,573,956 |
| 2025/01/02 | 5.770 | 5.870 | 5.070 | 5.450 | 88,481,196 | 490,185,825 |
| 2024/12/02 | 6.420 | 6.980 | 5.630 | 5.770 | 179,048,586 | 1,110,101,233 |
| 2024/11/01 | 7.300 | 7.990 | 6.040 | 6.400 | 408,056,767 | 2,828,853,537 |
| 2024/10/08 | 6.390 | 7.770 | 5.080 | 7.290 | 577,863,911 | 3,832,682,389 |
| 2024/09/02 | 4.460 | 5.900 | 4.340 | 5.820 | 419,411,442 | 2,151,580,697 |
| 2024/08/01 | 4.270 | 6.030 | 4.100 | 4.500 | 829,451,222 | 3,919,157,023 |
| 2024/07/01 | 4.570 | 4.830 | 3.920 | 4.270 | 236,192,654 | 1,038,657,195 |
| 2024/06/03 | 4.470 | 5.320 | 3.750 | 4.580 | 339,882,333 | 1,539,666,968 |
| 2024/05/06 | 4.170 | 5.040 | 4.170 | 4.520 | 171,699,986 | 768,357,437 |
| 2024/04/01 | 4.730 | 5.390 | 3.750 | 4.150 | 204,701,497 | 922,180,243 |
| 2024/03/01 | 4.250 | 4.990 | 4.100 | 4.730 | 232,749,926 | 1,051,447,790 |
| 2024/02/01 | 4.800 | 4.800 | 3.020 | 4.190 | 257,729,086 | 1,083,106,483 |
| 2024/01/02 | 6.160 | 6.430 | 4.720 | 4.750 | 198,320,429 | 1,093,737,165 |
| 2023/12/01 | 5.690 | 6.330 | 5.410 | 6.190 | 261,586,759 | 1,544,669,811 |
| 2023/11/01 | 5.430 | 5.850 | 5.410 | 5.690 | 175,315,792 | 980,891,856 |
| 2023/10/09 | 5.610 | 5.650 | 5.160 | 5.430 | 87,649,124 | 478,783,339 |
| 2023/09/01 | 5.480 | 5.680 | 5.200 | 5.550 | 134,050,041 | 734,259,099 |
| 2023/08/01 | 5.760 | 5.930 | 5.100 | 5.470 | 87,839,657 | 488,827,691 |
| 2023/07/03 | 5.780 | 6.020 | 5.720 | 5.780 | 118,975,624 | 693,033,009 |
| 2023/06/01 | 5.550 | 5.820 | 5.350 | 5.790 | 116,384,808 | 654,955,507 |
| 2023/05/04 | 5.150 | 5.730 | 5.120 | 5.540 | 114,986,270 | 619,201,063 |
| 2023/04/03 | 5.580 | 5.750 | 4.750 | 5.150 | 124,254,204 | 659,479,187 |
| 2023/03/01 | 6.120 | 6.150 | 5.470 | 5.600 | 170,801,065 | 996,624,214 |
| 2023/02/01 | 6.050 | 6.490 | 6.010 | 6.100 | 261,556,900 | 1,611,844,396 |
| 2023/01/03 | 5.710 | 6.150 | 5.680 | 6.030 | 159,030,638 | 937,088,034 |
| 2022/12/01 | 6.530 | 6.530 | 5.420 | 5.710 | 250,693,391 | 1,516,068,282 |
| 2022/11/01 | 5.370 | 6.960 | 5.370 | 6.500 | 756,097,675 | 4,574,390,933 |
| 2022/10/10 | 5.940 | 6.520 | 5.010 | 5.430 | 625,191,835 | 3,579,223,255 |
| 2022/09/01 | 5.390 | 6.700 | 5.210 | 5.940 | 771,999,015 | 4,485,314,277 |
| 2022/08/01 | 6.200 | 6.850 | 5.350 | 5.360 | 813,565,150 | 4,832,576,991 |
| 2022/07/01 | 5.210 | 7.620 | 4.960 | 6.210 | 978,943,049 | 5,873,658,294 |
| 2022/06/01 | 5.180 | 5.590 | 4.920 | 5.190 | 324,667,029 | 1,694,761,891 |
| 2022/05/05 | 4.200 | 5.470 | 4.090 | 5.280 | 227,316,695 | 1,082,027,468 |
| 2022/04/01 | 5.540 | 5.640 | 3.800 | 4.200 | 288,064,689 | 1,381,270,183 |
| 2022/03/01 | 5.190 | 7.390 | 5.160 | 5.560 | 1,185,449,092 | 6,905,240,960 |
| 2022/02/07 | 5.080 | 5.430 | 4.910 | 5.190 | 212,526,417 | 1,095,042,363 |
| 2022/01/04 | 5.960 | 6.470 | 4.830 | 5.010 | 462,727,246 | 2,576,233,942 |
| 2021/12/01 | 4.720 | 8.370 | 4.480 | 5.840 | 993,998,967 | 5,817,378,954 |
| 2021/11/01 | 4.210 | 4.830 | 4.080 | 4.730 | 76,958,831 | 343,428,783 |
| 2021/10/08 | 4.930 | 5.160 | 4.060 | 4.230 | 70,277,212 | 322,923,789 |
| 2021/09/01 | 4.890 | 5.120 | 4.500 | 4.980 | 122,954,116 | 599,093,930 |
| 2021/08/02 | 4.520 | 5.230 | 4.510 | 4.860 | 173,022,356 | 827,046,861 |
| 2021/07/01 | 4.390 | 4.540 | 4.110 | 4.530 | 100,140,232 | 439,865,969 |
| 2021/06/01 | 4.240 | 5.030 | 4.200 | 4.400 | 171,408,907 | 765,769,292 |
| 2021/05/06 | 4.120 | 4.280 | 4.050 | 4.260 | 59,881,774 | 250,156,110 |
| 2021/04/01 | 4.050 | 4.300 | 3.890 | 4.070 | 64,982,996 | 264,968,166 |
| 2021/03/01 | 3.970 | 4.650 | 3.890 | 4.050 | 132,192,533 | 547,277,086 |
| 2021/02/01 | 3.880 | 4.060 | 3.440 | 3.920 | 55,742,566 | 213,215,314 |
| 2021/01/04 | 5.210 | 5.260 | 4.270 | 4.310 | 74,533,052 | 354,963,660 |
| 2020/12/01 | 5.030 | 5.340 | 4.730 | 5.210 | 123,367,591 | 626,398,943 |
| 2020/11/02 | 4.790 | 5.250 | 4.730 | 5.030 | 82,009,378 | 405,946,421 |
| 2020/10/09 | 4.980 | 5.200 | 4.750 | 4.790 | 43,659,386 | 215,240,772 |
| 2020/09/01 | 5.260 | 5.460 | 4.840 | 4.880 | 83,015,941 | 424,211,458 |
| 2020/08/03 | 5.400 | 5.850 | 5.160 | 5.270 | 192,437,663 | 1,043,012,133 |
| 2020/07/01 | 4.730 | 5.470 | 4.730 | 5.400 | 177,329,484 | 901,277,102 |
| 2020/06/01 | 4.700 | 4.950 | 4.620 | 4.720 | 67,627,177 | 321,060,022 |
| 2020/05/06 | 4.640 | 4.970 | 4.620 | 4.670 | 81,989,416 | 387,399,990 |
| 2020/04/01 | 4.750 | 5.060 | 4.550 | 4.700 | 119,585,312 | 569,824,011 |
| 2020/03/02 | 4.820 | 5.780 | 4.620 | 4.730 | 369,958,633 | 1,845,168,682 |
| 2020/02/03 | 4.490 | 5.120 | 4.070 | 4.760 | 121,592,943 | 560,543,467 |
| 2020/01/02 | 5.160 | 5.500 | 4.920 | 4.990 | 82,467,819 | 424,090,759 |
| 2019/12/02 | 4.820 | 5.480 | 4.800 | 5.140 | 98,169,081 | 496,735,549 |
| 2019/11/01 | 4.980 | 5.050 | 4.610 | 4.840 | 47,498,062 | 231,315,561 |
| 2019/10/08 | 5.110 | 5.380 | 4.980 | 4.980 | 57,198,518 | 292,427,423 |
| 2019/09/02 | 5.250 | 6.020 | 5.080 | 5.090 | 130,273,839 | 698,267,777 |
| 2019/08/01 | 5.690 | 5.700 | 4.870 | 5.300 | 119,084,466 | 641,865,271 |
| 2019/07/01 | 6.210 | 6.550 | 5.470 | 5.710 | 144,214,594 | 863,124,345 |
| 2019/06/03 | 6.290 | 6.400 | 5.660 | 6.130 | 211,725,774 | 1,295,761,736 |
| 2019/05/06 | 6.800 | 7.350 | 6.240 | 6.260 | 289,275,979 | 1,927,301,210 |
| 2019/04/01 | 7.010 | 10.000 | 6.980 | 7.330 | 906,272,307 | 7,096,112,163 |
| 2019/03/01 | 6.370 | 7.940 | 6.170 | 6.970 | 640,945,637 | 4,398,489,433 |
| 2019/02/01 | 5.100 | 7.150 | 5.100 | 6.380 | 540,332,119 | 3,205,520,295 |
| 2019/01/02 | 4.240 | 6.250 | 4.200 | 4.980 | 428,063,735 | 2,105,003,416 |
| 2018/12/03 | 4.700 | 4.880 | 4.220 | 4.230 | 63,124,623 | 284,534,238 |
| 2018/11/01 | 4.300 | 4.900 | 4.280 | 4.610 | 68,216,429 | 308,508,800 |