日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.500 | 9.550 | 9.090 | 9.150 | 45,299,911 | 422,308,420 |
| 2026/03/02 | 11.200 | 11.270 | 8.770 | 9.340 | 607,594,011 | 6,164,041,241 |
| 2026/02/02 | 10.770 | 11.840 | 10.540 | 11.420 | 378,913,199 | 4,222,040,319 |
| 2026/01/05 | 11.010 | 12.050 | 10.770 | 10.800 | 1,223,867,749 | 13,655,304,409 |
| 2025/12/01 | 11.200 | 11.410 | 10.530 | 11.030 | 666,713,488 | 7,362,183,691 |
| 2025/11/03 | 12.750 | 12.930 | 10.880 | 11.210 | 1,210,821,708 | 14,460,238,247 |
| 2025/10/09 | 12.230 | 13.370 | 11.580 | 12.760 | 1,309,941,923 | 16,354,624,908 |
| 2025/09/01 | 14.400 | 14.670 | 11.880 | 12.200 | 1,980,879,679 | 26,320,938,734 |
| 2025/08/01 | 18.410 | 19.290 | 13.840 | 14.490 | 5,334,478,899 | 88,058,910,425 |
| 2025/07/01 | 8.570 | 19.500 | 8.320 | 19.150 | 3,853,485,196 | 53,505,641,946 |
| 2025/06/03 | 7.490 | 9.060 | 7.450 | 8.560 | 1,868,455,320 | 15,209,226,304 |
| 2025/05/06 | 6.830 | 7.800 | 6.800 | 7.600 | 1,035,466,331 | 7,514,896,897 |
| 2025/04/01 | 6.410 | 7.600 | 5.640 | 6.990 | 1,092,746,048 | 7,277,688,679 |
| 2025/03/03 | 7.080 | 7.440 | 6.270 | 6.390 | 904,542,292 | 6,146,364,874 |
| 2025/02/05 | 5.950 | 7.340 | 5.890 | 7.050 | 1,222,672,442 | 8,017,674,538 |
| 2025/01/02 | 6.460 | 6.670 | 5.680 | 5.950 | 861,278,468 | 5,331,313,716 |
| 2024/12/02 | 7.700 | 8.950 | 6.450 | 6.460 | 2,031,921,354 | 15,015,898,806 |
| 2024/11/01 | 6.480 | 8.460 | 6.280 | 7.740 | 2,442,135,193 | 17,681,058,797 |
| 2024/10/08 | 6.820 | 7.390 | 5.490 | 6.480 | 3,000,043,414 | 19,635,284,144 |
| 2024/09/02 | 5.570 | 6.260 | 4.970 | 6.220 | 1,982,995,537 | 11,412,139,315 |
| 2024/08/01 | 4.340 | 6.760 | 4.080 | 5.670 | 4,009,755,284 | 20,900,849,417 |
| 2024/07/01 | 4.490 | 4.960 | 4.080 | 4.360 | 1,161,789,277 | 5,196,102,541 |
| 2024/06/03 | 4.370 | 4.750 | 3.640 | 4.460 | 1,009,487,266 | 4,345,842,680 |
| 2024/05/06 | 4.060 | 5.410 | 3.970 | 4.420 | 1,951,907,845 | 8,715,268,527 |
| 2024/04/01 | 3.870 | 4.240 | 3.160 | 3.940 | 688,744,110 | 2,618,949,478 |
| 2024/03/01 | 3.690 | 4.310 | 3.690 | 3.850 | 888,351,769 | 3,451,246,622 |
| 2024/02/01 | 3.750 | 4.010 | 2.650 | 3.670 | 752,763,472 | 2,649,727,421 |
| 2024/01/02 | 4.800 | 4.970 | 3.680 | 3.760 | 638,338,347 | 2,746,450,737 |
| 2023/12/01 | 5.480 | 5.510 | 4.560 | 4.810 | 645,613,635 | 3,286,173,402 |
| 2023/11/01 | 5.910 | 6.150 | 5.050 | 5.440 | 1,355,091,870 | 7,639,330,417 |
| 2023/10/09 | 5.090 | 6.290 | 4.720 | 5.970 | 1,283,257,405 | 7,080,372,732 |
| 2023/09/01 | 4.210 | 5.250 | 4.110 | 5.150 | 1,008,332,187 | 4,718,994,635 |
| 2023/08/01 | 4.992 | 5.085 | 4.110 | 4.200 | 390,496,123 | 1,795,013,053 |
| 2023/07/03 | 5.123 | 5.539 | 4.662 | 5.000 | 431,091,670 | 2,190,376,775 |
| 2023/06/01 | 4.523 | 5.385 | 4.408 | 5.177 | 874,607,786 | 4,262,182,393 |
| 2023/05/04 | 5.200 | 5.285 | 4.377 | 4.546 | 685,102,592 | 3,324,117,776 |
| 2023/04/03 | 3.754 | 6.139 | 3.700 | 5.239 | 1,619,389,306 | 7,624,084,852 |
| 2023/03/01 | 3.892 | 4.269 | 3.646 | 3.731 | 233,256,876 | 906,086,334 |
| 2023/02/01 | 3.700 | 3.977 | 3.692 | 3.915 | 159,321,558 | 608,767,673 |
| 2023/01/03 | 3.469 | 3.708 | 3.400 | 3.692 | 92,271,810 | 329,156,614 |
| 2022/12/01 | 3.731 | 3.869 | 3.439 | 3.469 | 134,226,536 | 486,839,646 |
| 2022/11/01 | 3.408 | 3.800 | 3.408 | 3.723 | 143,633,331 | 514,889,583 |
| 2022/10/10 | 3.554 | 3.685 | 3.362 | 3.431 | 94,901,462 | 332,914,328 |
| 2022/09/01 | 3.969 | 4.162 | 3.462 | 3.554 | 127,995,930 | 484,688,587 |
| 2022/08/01 | 4.262 | 4.423 | 3.931 | 3.969 | 169,810,329 | 704,076,076 |
| 2022/07/01 | 4.508 | 4.608 | 4.162 | 4.246 | 133,250,303 | 583,769,577 |
| 2022/06/01 | 4.462 | 4.723 | 4.385 | 4.500 | 189,147,239 | 854,472,652 |
| 2022/05/05 | 4.246 | 4.492 | 4.108 | 4.454 | 197,682,278 | 854,975,852 |
| 2022/04/01 | 4.723 | 5.500 | 4.062 | 4.254 | 468,083,021 | 2,169,447,781 |
| 2022/03/01 | 4.877 | 5.185 | 4.292 | 4.715 | 251,483,589 | 1,198,885,139 |
| 2022/02/07 | 4.731 | 5.300 | 4.731 | 4.869 | 194,548,533 | 954,795,562 |
| 2022/01/04 | 4.962 | 5.208 | 4.662 | 4.708 | 205,977,491 | 1,006,200,043 |
| 2021/12/01 | 4.808 | 5.077 | 4.785 | 4.962 | 173,519,942 | 851,635,875 |
| 2021/11/01 | 4.808 | 4.946 | 4.746 | 4.815 | 113,297,884 | 547,087,157 |
| 2021/10/08 | 5.123 | 5.239 | 4.792 | 4.892 | 105,872,613 | 530,580,600 |
| 2021/09/01 | 5.069 | 6.062 | 4.962 | 5.077 | 687,097,682 | 3,636,464,481 |
| 2021/08/02 | 4.854 | 5.269 | 4.792 | 5.046 | 256,446,737 | 1,279,733,329 |
| 2021/07/01 | 5.169 | 6.146 | 4.831 | 4.869 | 527,233,597 | 2,769,953,510 |
| 2021/06/01 | 5.462 | 5.523 | 5.131 | 5.185 | 161,470,348 | 859,869,970 |
| 2021/05/06 | 5.431 | 5.939 | 5.400 | 5.469 | 372,266,039 | 2,069,706,110 |
| 2021/04/01 | 5.823 | 5.892 | 5.392 | 5.439 | 380,158,138 | 2,142,761,344 |
| 2021/03/01 | 5.446 | 6.377 | 5.123 | 6.023 | 479,536,612 | 2,753,619,110 |
| 2021/02/01 | 4.931 | 5.969 | 4.662 | 5.431 | 218,809,170 | 1,148,365,226 |
| 2021/01/04 | 5.392 | 5.769 | 4.831 | 4.923 | 199,172,551 | 1,041,423,476 |
| 2020/12/01 | 5.985 | 6.131 | 5.223 | 5.400 | 196,444,508 | 1,116,737,916 |
| 2020/11/02 | 5.662 | 6.446 | 5.515 | 6.023 | 421,597,945 | 2,492,276,251 |
| 2020/10/09 | 6.154 | 6.462 | 5.639 | 5.662 | 217,149,511 | 1,298,391,213 |
| 2020/09/01 | 8.162 | 8.300 | 5.931 | 6.085 | 765,490,111 | 5,449,906,845 |
| 2020/08/03 | 8.231 | 9.462 | 7.200 | 8.600 | 1,449,996,384 | 12,141,182,222 |
| 2020/07/01 | 5.454 | 8.431 | 5.431 | 8.108 | 1,300,526,339 | 8,916,408,580 |
| 2020/06/01 | 5.215 | 5.685 | 5.177 | 5.477 | 298,877,656 | 1,610,502,249 |
| 2020/05/06 | 5.408 | 6.069 | 5.077 | 5.162 | 558,262,952 | 3,030,809,566 |
| 2020/04/01 | 5.039 | 5.785 | 5.000 | 5.408 | 412,989,957 | 2,192,150,691 |
| 2020/03/02 | 5.292 | 5.792 | 4.777 | 5.069 | 480,352,032 | 2,513,442,007 |
| 2020/02/03 | 4.792 | 5.592 | 4.369 | 5.192 | 400,954,037 | 1,999,257,066 |
| 2020/01/02 | 5.654 | 5.800 | 5.277 | 5.323 | 250,861,628 | 1,383,125,585 |
| 2019/12/02 | 5.223 | 5.700 | 5.169 | 5.639 | 247,586,061 | 1,345,073,172 |
| 2019/11/01 | 5.200 | 5.400 | 5.062 | 5.192 | 129,344,347 | 674,336,753 |
| 2019/10/08 | 5.377 | 5.785 | 5.162 | 5.192 | 215,028,127 | 1,156,636,295 |
| 2019/09/02 | 5.139 | 5.715 | 5.123 | 5.400 | 287,010,580 | 1,533,856,292 |
| 2019/08/01 | 5.423 | 5.500 | 4.892 | 5.123 | 167,079,266 | 874,576,417 |
| 2019/07/01 | 5.892 | 6.077 | 5.362 | 5.446 | 346,264,861 | 1,971,718,684 |
| 2019/06/03 | 5.208 | 6.215 | 4.885 | 5.846 | 424,379,290 | 2,350,424,697 |
| 2019/05/06 | 5.577 | 5.839 | 4.923 | 5.223 | 301,415,372 | 1,624,779,562 |
| 2019/04/01 | 6.708 | 7.292 | 5.623 | 5.692 | 766,908,837 | 4,853,574,302 |
| 2019/03/01 | 5.985 | 7.377 | 5.785 | 6.715 | 1,322,477,037 | 8,550,475,282 |
| 2019/02/01 | 5.023 | 6.139 | 4.992 | 6.000 | 448,570,353 | 2,484,406,900 |
| 2019/01/02 | 4.992 | 5.577 | 4.962 | 4.977 | 323,938,515 | 1,660,832,766 |
| 2018/12/03 | 5.415 | 5.677 | 4.931 | 4.985 | 322,681,147 | 1,694,721,384 |
| 2018/11/01 | 5.577 | 5.869 | 5.185 | 5.292 | 643,351,520 | 3,526,048,843 |