日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 11.030 | 12.270 | 10.780 | 12.270 | 38,319,500 | 444,027,206 |
| 2026/03/02 | 12.850 | 13.000 | 10.150 | 10.740 | 313,866,513 | 3,667,530,204 |
| 2026/02/02 | 13.030 | 14.000 | 12.310 | 13.280 | 166,084,724 | 2,184,844,544 |
| 2026/01/05 | 10.490 | 14.650 | 10.050 | 13.600 | 404,526,843 | 4,934,216,167 |
| 2025/12/01 | 10.420 | 11.240 | 9.260 | 10.490 | 359,564,222 | 3,722,388,608 |
| 2025/11/03 | 9.500 | 12.770 | 9.250 | 10.540 | 642,982,982 | 6,760,966,055 |
| 2025/10/09 | 6.970 | 9.680 | 6.590 | 9.510 | 281,142,580 | 2,301,854,873 |
| 2025/09/01 | 6.920 | 7.080 | 6.320 | 6.930 | 151,499,366 | 1,032,089,430 |
| 2025/08/01 | 6.860 | 8.300 | 6.670 | 6.920 | 514,953,250 | 3,701,226,484 |
| 2025/07/01 | 6.680 | 7.580 | 6.000 | 6.970 | 319,080,075 | 2,172,137,610 |
| 2025/06/03 | 5.530 | 6.980 | 5.500 | 6.740 | 406,773,029 | 2,516,908,116 |
| 2025/05/06 | 5.230 | 5.880 | 5.220 | 5.560 | 190,466,210 | 1,042,326,334 |
| 2025/04/01 | 5.400 | 5.680 | 4.000 | 5.200 | 300,169,517 | 1,521,859,451 |
| 2025/03/03 | 5.400 | 7.190 | 4.960 | 5.410 | 767,227,477 | 4,403,885,717 |
| 2025/02/05 | 4.750 | 7.300 | 4.750 | 5.930 | 251,389,627 | 1,428,521,555 |
| 2025/01/02 | 4.810 | 4.970 | 4.200 | 4.730 | 105,171,058 | 491,937,623 |
| 2024/12/02 | 5.650 | 6.230 | 4.640 | 4.810 | 230,528,337 | 1,229,292,357 |
| 2024/11/01 | 5.120 | 5.820 | 4.840 | 5.580 | 287,016,884 | 1,532,670,160 |
| 2024/10/08 | 4.900 | 5.200 | 4.200 | 5.150 | 211,235,190 | 1,027,131,111 |
| 2024/09/02 | 3.650 | 4.560 | 3.450 | 4.500 | 141,728,352 | 572,582,542 |
| 2024/08/01 | 3.650 | 3.720 | 3.360 | 3.650 | 94,465,226 | 339,602,487 |
| 2024/07/01 | 3.440 | 3.650 | 3.120 | 3.640 | 99,873,460 | 345,811,855 |
| 2024/06/03 | 4.060 | 4.060 | 3.210 | 3.440 | 125,083,147 | 461,869,520 |
| 2024/05/06 | 4.200 | 4.570 | 3.890 | 4.050 | 144,997,630 | 605,727,599 |
| 2024/04/01 | 5.140 | 5.280 | 3.590 | 4.120 | 323,207,853 | 1,464,939,593 |
| 2024/03/01 | 5.140 | 5.380 | 4.350 | 4.920 | 610,319,728 | 3,019,556,854 |
| 2024/02/01 | 4.650 | 6.020 | 2.810 | 5.710 | 354,001,730 | 1,698,323,299 |
| 2024/01/02 | 5.730 | 5.990 | 4.620 | 4.680 | 198,404,012 | 1,042,613,083 |
| 2023/12/01 | 5.670 | 8.350 | 5.550 | 5.720 | 597,492,976 | 3,777,649,340 |
| 2023/11/01 | 5.330 | 5.800 | 5.290 | 5.710 | 92,179,527 | 509,983,233 |
| 2023/10/09 | 5.580 | 5.590 | 4.860 | 5.310 | 79,548,444 | 424,390,948 |
| 2023/09/01 | 5.400 | 5.650 | 5.190 | 5.580 | 78,476,927 | 428,091,636 |
| 2023/08/01 | 5.440 | 5.590 | 5.110 | 5.400 | 87,227,092 | 469,717,890 |
| 2023/07/03 | 5.270 | 5.450 | 5.240 | 5.430 | 60,791,025 | 325,080,006 |
| 2023/06/01 | 5.100 | 5.290 | 4.800 | 5.270 | 71,575,964 | 366,111,055 |
| 2023/05/04 | 4.910 | 5.240 | 4.910 | 5.080 | 56,939,905 | 286,692,421 |
| 2023/04/03 | 5.220 | 5.270 | 4.650 | 4.950 | 58,453,409 | 293,582,246 |
| 2023/03/01 | 5.730 | 5.820 | 5.140 | 5.240 | 84,991,408 | 465,965,394 |
| 2023/02/01 | 5.940 | 6.460 | 5.660 | 5.760 | 187,806,745 | 1,118,389,166 |
| 2023/01/03 | 5.830 | 6.140 | 5.480 | 5.940 | 163,059,988 | 953,493,279 |
| 2022/12/01 | 5.880 | 6.150 | 5.630 | 5.860 | 378,065,642 | 2,223,025,974 |
| 2022/11/01 | 5.090 | 8.610 | 5.070 | 5.910 | 514,516,927 | 3,174,569,439 |
| 2022/10/10 | 4.710 | 5.290 | 4.650 | 5.100 | 38,147,112 | 188,351,365 |
| 2022/09/01 | 5.320 | 5.850 | 4.680 | 4.740 | 91,984,303 | 473,489,199 |
| 2022/08/01 | 5.560 | 5.860 | 5.120 | 5.290 | 81,046,349 | 442,310,449 |
| 2022/07/01 | 5.000 | 5.720 | 4.940 | 5.560 | 79,853,662 | 423,623,676 |
| 2022/06/01 | 4.970 | 5.130 | 4.700 | 5.000 | 61,744,383 | 305,634,695 |
| 2022/05/05 | 4.280 | 5.070 | 4.240 | 4.950 | 52,392,256 | 242,838,106 |
| 2022/04/01 | 5.480 | 5.480 | 4.040 | 4.300 | 87,990,988 | 424,556,517 |
| 2022/03/01 | 4.970 | 5.910 | 4.700 | 5.470 | 160,352,002 | 843,852,410 |
| 2022/02/07 | 4.880 | 5.080 | 4.610 | 4.960 | 45,912,560 | 224,168,074 |
| 2022/01/04 | 5.010 | 5.480 | 4.470 | 4.760 | 63,911,363 | 315,083,019 |
| 2021/12/01 | 4.740 | 5.520 | 4.530 | 5.010 | 135,941,969 | 672,912,746 |
| 2021/11/01 | 4.000 | 4.800 | 3.890 | 4.730 | 51,367,860 | 223,707,030 |
| 2021/10/08 | 4.320 | 4.510 | 3.860 | 4.000 | 33,479,382 | 139,692,721 |
| 2021/09/01 | 4.430 | 4.790 | 4.170 | 4.310 | 69,503,504 | 307,553,005 |
| 2021/08/02 | 3.930 | 4.580 | 3.900 | 4.430 | 47,619,465 | 200,477,947 |
| 2021/07/01 | 4.280 | 4.340 | 3.810 | 3.950 | 42,395,018 | 173,607,598 |
| 2021/06/01 | 4.210 | 4.470 | 4.160 | 4.280 | 51,707,749 | 221,309,165 |
| 2021/05/06 | 4.230 | 4.310 | 4.110 | 4.200 | 58,136,616 | 244,900,494 |
| 2021/04/01 | 4.410 | 5.180 | 4.240 | 4.320 | 144,081,124 | 653,768,100 |
| 2021/03/01 | 4.310 | 4.540 | 4.220 | 4.420 | 57,302,385 | 250,554,678 |
| 2021/02/01 | 4.050 | 4.360 | 3.820 | 4.240 | 40,815,113 | 168,056,227 |
| 2021/01/04 | 4.570 | 4.610 | 3.740 | 3.990 | 66,036,979 | 279,171,328 |
| 2020/12/01 | 4.380 | 4.660 | 4.180 | 4.570 | 91,225,925 | 405,727,301 |
| 2020/11/02 | 4.230 | 4.540 | 4.110 | 4.400 | 73,617,824 | 318,028,999 |
| 2020/10/09 | 4.300 | 4.680 | 4.150 | 4.230 | 59,406,650 | 257,824,861 |
| 2020/09/01 | 4.550 | 4.940 | 4.180 | 4.270 | 114,339,343 | 512,811,953 |
| 2020/08/03 | 4.690 | 4.810 | 4.360 | 4.550 | 91,558,740 | 421,399,100 |
| 2020/07/01 | 4.240 | 4.850 | 3.910 | 4.680 | 172,300,083 | 761,566,366 |
| 2020/06/01 | 3.900 | 5.190 | 3.900 | 4.660 | 121,358,170 | 535,492,925 |
| 2020/05/06 | 3.870 | 4.110 | 3.800 | 3.910 | 25,416,281 | 99,695,362 |
| 2020/04/01 | 4.010 | 4.450 | 3.680 | 3.940 | 52,223,131 | 209,936,986 |
| 2020/03/02 | 4.050 | 5.200 | 3.930 | 4.000 | 119,826,994 | 514,656,939 |
| 2020/02/03 | 3.900 | 4.590 | 3.510 | 4.000 | 87,777,167 | 351,108,668 |
| 2020/01/02 | 5.040 | 5.120 | 4.330 | 4.330 | 39,184,266 | 184,361,971 |
| 2019/12/02 | 4.700 | 5.650 | 4.600 | 5.040 | 99,042,072 | 494,962,754 |
| 2019/11/01 | 4.210 | 5.020 | 3.820 | 4.780 | 78,154,285 | 348,372,725 |
| 2019/10/08 | 4.500 | 4.730 | 4.210 | 4.230 | 36,078,205 | 159,375,470 |
| 2019/09/02 | 4.520 | 5.060 | 4.430 | 4.520 | 55,838,986 | 258,674,102 |
| 2019/08/01 | 5.100 | 5.110 | 4.410 | 4.520 | 43,816,023 | 209,659,670 |
| 2019/07/01 | 5.450 | 5.570 | 4.680 | 5.100 | 49,313,833 | 256,431,931 |
| 2019/06/03 | 5.610 | 5.700 | 5.060 | 5.390 | 40,506,846 | 220,357,242 |
| 2019/05/06 | 5.370 | 5.860 | 5.100 | 5.650 | 49,237,281 | 270,558,859 |
| 2019/04/01 | 5.920 | 7.000 | 5.200 | 5.570 | 100,203,609 | 593,455,874 |
| 2019/03/01 | 5.190 | 6.740 | 4.990 | 5.910 | 141,329,866 | 806,640,210 |
| 2019/02/01 | 4.210 | 5.320 | 4.200 | 5.170 | 57,791,910 | 273,066,774 |
| 2019/01/02 | 4.380 | 6.000 | 4.040 | 4.180 | 152,744,091 | 710,260,023 |
| 2018/12/03 | 4.410 | 4.550 | 4.270 | 4.380 | 30,387,313 | 133,780,145 |
| 2018/11/01 | 4.120 | 4.750 | 4.070 | 4.330 | 46,727,480 | 201,745,894 |