日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.890 | 9.130 | 8.720 | 8.770 | 91,401,366 | 811,415,626 |
| 2026/03/02 | 10.140 | 10.580 | 8.810 | 8.810 | 1,322,609,640 | 12,677,213,399 |
| 2026/02/02 | 9.190 | 10.110 | 8.850 | 10.090 | 714,649,277 | 6,832,047,088 |
| 2026/01/05 | 8.330 | 9.900 | 8.140 | 9.460 | 1,615,099,466 | 14,467,253,466 |
| 2025/12/01 | 7.990 | 8.670 | 7.510 | 8.260 | 1,247,266,207 | 10,112,210,773 |
| 2025/11/03 | 8.030 | 8.990 | 7.460 | 7.650 | 943,798,611 | 7,581,062,342 |
| 2025/10/09 | 7.370 | 8.250 | 7.330 | 8.000 | 1,104,134,566 | 8,543,241,204 |
| 2025/09/01 | 7.020 | 7.990 | 6.800 | 7.370 | 1,039,306,476 | 7,581,740,742 |
| 2025/08/01 | 6.840 | 7.630 | 6.780 | 7.020 | 747,446,468 | 5,282,577,912 |
| 2025/07/01 | 6.660 | 7.450 | 6.550 | 6.840 | 981,625,269 | 6,748,673,724 |
| 2025/06/03 | 6.600 | 6.850 | 6.510 | 6.660 | 476,777,895 | 3,172,956,891 |
| 2025/05/06 | 6.570 | 6.910 | 6.510 | 6.620 | 427,614,697 | 2,844,706,771 |
| 2025/04/01 | 6.750 | 6.980 | 6.170 | 6.550 | 601,950,846 | 3,980,399,969 |
| 2025/03/03 | 6.470 | 7.450 | 6.440 | 6.740 | 900,188,310 | 6,098,775,800 |
| 2025/02/05 | 6.800 | 6.860 | 6.420 | 6.420 | 445,231,182 | 2,949,656,580 |
| 2025/01/02 | 7.080 | 7.160 | 6.610 | 6.770 | 350,580,698 | 2,420,759,719 |
| 2024/12/02 | 7.420 | 7.720 | 7.080 | 7.090 | 625,064,388 | 4,580,159,303 |
| 2024/11/01 | 7.500 | 8.160 | 7.310 | 7.450 | 816,210,534 | 6,207,281,111 |
| 2024/10/07 | 8.180 | 9.310 | 7.410 | 7.480 | 1,057,797,943 | 8,562,874,348 |
| 2024/09/02 | 7.200 | 8.500 | 6.400 | 8.470 | 606,542,104 | 4,635,498,029 |
| 2024/08/01 | 7.170 | 7.460 | 6.820 | 7.210 | 570,971,830 | 4,091,013,161 |
| 2024/07/01 | 9.980 | 10.490 | 6.720 | 7.170 | 995,383,908 | 8,550,347,769 |
| 2024/06/03 | 10.970 | 11.280 | 9.920 | 9.960 | 509,435,288 | 5,365,627,170 |
| 2024/05/06 | 9.530 | 11.360 | 9.430 | 10.980 | 787,099,134 | 8,126,798,558 |
| 2024/04/01 | 9.160 | 10.570 | 8.940 | 9.450 | 1,155,525,557 | 11,012,158,558 |
| 2024/03/01 | 10.090 | 10.970 | 9.110 | 9.380 | 1,112,911,871 | 11,003,916,124 |
| 2024/02/01 | 9.660 | 10.900 | 9.050 | 10.120 | 957,312,225 | 9,508,503,674 |
| 2024/01/02 | 9.730 | 10.480 | 8.970 | 9.670 | 985,324,546 | 9,569,964,653 |
| 2023/12/01 | 8.850 | 10.350 | 8.530 | 9.760 | 1,305,268,533 | 12,233,629,325 |
| 2023/11/01 | 8.060 | 8.940 | 7.820 | 8.890 | 786,280,160 | 6,626,376,048 |
| 2023/10/09 | 8.380 | 8.500 | 7.620 | 8.060 | 495,765,641 | 4,035,532,317 |
| 2023/09/01 | 7.610 | 8.770 | 7.600 | 8.420 | 1,047,846,200 | 8,487,554,220 |
| 2023/08/01 | 8.120 | 8.140 | 7.330 | 7.570 | 562,359,168 | 4,380,777,918 |
| 2023/07/03 | 7.930 | 8.420 | 7.890 | 8.130 | 515,760,749 | 4,173,793,861 |
| 2023/06/01 | 8.333 | 8.653 | 7.400 | 7.910 | 520,213,074 | 4,200,200,359 |
| 2023/05/04 | 9.300 | 9.740 | 8.287 | 8.320 | 488,560,413 | 4,353,928,260 |
| 2023/04/03 | 9.227 | 9.587 | 8.753 | 9.333 | 539,108,719 | 4,973,277,932 |
| 2023/03/01 | 10.613 | 10.653 | 8.827 | 9.213 | 639,439,587 | 6,283,453,101 |
| 2023/02/01 | 10.453 | 11.100 | 9.793 | 10.607 | 940,952,889 | 9,868,949,138 |
| 2023/01/03 | 9.480 | 10.553 | 9.407 | 10.467 | 710,099,148 | 7,084,481,674 |
| 2022/12/01 | 11.233 | 11.260 | 9.313 | 9.500 | 763,933,049 | 7,888,754,630 |
| 2022/11/01 | 11.367 | 13.167 | 10.260 | 11.260 | 1,060,450,719 | 12,209,499,353 |
| 2022/10/10 | 12.533 | 14.327 | 11.167 | 11.260 | 1,033,435,385 | 12,733,732,455 |
| 2022/09/01 | 12.467 | 14.353 | 11.487 | 12.180 | 1,336,249,936 | 16,865,812,629 |
| 2022/08/01 | 14.420 | 15.920 | 12.280 | 12.467 | 2,041,039,182 | 28,108,681,354 |
| 2022/07/01 | 10.467 | 14.940 | 8.800 | 14.200 | 2,224,184,893 | 26,916,529,528 |
| 2022/06/01 | 8.307 | 10.307 | 8.020 | 10.307 | 1,402,913,604 | 12,956,257,861 |
| 2022/05/05 | 7.000 | 8.480 | 6.380 | 8.413 | 988,699,655 | 7,482,726,163 |
| 2022/04/01 | 7.987 | 9.653 | 6.453 | 6.980 | 1,118,776,369 | 8,690,934,528 |
| 2022/03/01 | 8.060 | 8.773 | 6.573 | 8.047 | 886,298,276 | 6,969,184,918 |
| 2022/02/07 | 7.033 | 8.440 | 6.973 | 7.973 | 638,949,043 | 4,859,047,734 |
| 2022/01/04 | 8.167 | 8.373 | 6.807 | 6.867 | 854,173,304 | 6,451,998,051 |
| 2021/12/01 | 7.133 | 8.947 | 6.887 | 7.900 | 1,709,342,404 | 13,190,567,996 |
| 2021/11/01 | 7.047 | 7.987 | 6.447 | 7.133 | 1,262,649,825 | 9,032,365,523 |
| 2021/10/08 | 8.400 | 8.560 | 6.967 | 7.013 | 1,039,300,733 | 8,038,991,169 |
| 2021/09/01 | 9.853 | 10.867 | 7.787 | 8.180 | 1,992,495,203 | 18,274,667,878 |
| 2021/08/02 | 6.140 | 10.200 | 5.940 | 9.853 | 3,154,428,161 | 25,340,310,024 |
| 2021/07/01 | 4.887 | 7.427 | 4.473 | 6.420 | 2,508,878,083 | 14,555,883,418 |
| 2021/06/01 | 4.027 | 4.980 | 3.893 | 4.947 | 1,356,601,195 | 6,052,815,381 |
| 2021/05/06 | 3.773 | 4.373 | 3.580 | 4.040 | 987,356,663 | 3,891,666,287 |
| 2021/04/01 | 3.380 | 3.933 | 3.320 | 3.693 | 675,372,376 | 2,418,846,164 |
| 2021/03/01 | 3.233 | 3.480 | 3.213 | 3.373 | 601,388,926 | 1,999,467,831 |
| 2021/02/01 | 3.200 | 3.513 | 2.987 | 3.220 | 318,062,379 | 1,027,341,484 |
| 2021/01/04 | 3.747 | 3.853 | 3.173 | 3.193 | 549,202,329 | 1,917,539,931 |
| 2020/12/01 | 3.653 | 4.020 | 3.327 | 3.740 | 928,443,771 | 3,421,315,296 |
| 2020/11/02 | 3.153 | 3.820 | 3.140 | 3.607 | 721,016,975 | 2,473,088,224 |
| 2020/10/09 | 3.247 | 3.607 | 3.147 | 3.147 | 437,308,540 | 1,437,433,170 |
| 2020/09/01 | 3.200 | 3.347 | 3.100 | 3.193 | 387,074,615 | 1,242,509,514 |
| 2020/08/03 | 3.267 | 3.407 | 3.107 | 3.200 | 346,551,306 | 1,124,645,625 |
| 2020/07/01 | 2.827 | 3.667 | 2.820 | 3.247 | 734,187,257 | 2,305,531,533 |
| 2020/06/01 | 2.780 | 2.927 | 2.707 | 2.813 | 268,721,648 | 754,234,485 |
| 2020/05/06 | 2.933 | 3.360 | 2.873 | 3.027 | 259,737,612 | 791,745,175 |
| 2020/04/01 | 3.053 | 3.140 | 2.873 | 2.960 | 157,413,779 | 473,264,526 |
| 2020/03/02 | 3.133 | 3.393 | 2.973 | 3.067 | 319,703,855 | 1,004,349,660 |
| 2020/02/03 | 3.053 | 3.340 | 3.007 | 3.100 | 357,190,881 | 1,116,221,503 |
| 2020/01/02 | 3.713 | 3.793 | 3.380 | 3.393 | 235,385,710 | 840,268,138 |
| 2019/12/02 | 3.460 | 3.727 | 3.413 | 3.687 | 280,269,880 | 1,001,053,943 |
| 2019/11/01 | 3.440 | 3.587 | 3.313 | 3.467 | 262,947,075 | 907,627,566 |
| 2019/10/08 | 3.440 | 3.573 | 3.400 | 3.453 | 167,976,097 | 582,289,140 |
| 2019/09/02 | 3.500 | 3.773 | 3.433 | 3.440 | 286,496,375 | 1,013,194,430 |
| 2019/08/01 | 3.633 | 3.660 | 3.307 | 3.500 | 233,249,008 | 822,202,753 |
| 2019/07/01 | 3.933 | 3.993 | 3.573 | 3.653 | 234,419,351 | 887,980,501 |
| 2019/06/03 | 3.807 | 4.013 | 3.660 | 3.873 | 233,943,998 | 897,935,550 |
| 2019/05/06 | 4.060 | 4.087 | 3.747 | 3.813 | 342,796,143 | 1,346,074,754 |
| 2019/04/01 | 4.073 | 4.527 | 4.053 | 4.173 | 841,579,651 | 3,540,104,801 |
| 2019/03/01 | 3.933 | 4.213 | 3.820 | 4.060 | 807,785,053 | 3,236,390,814 |
| 2019/02/01 | 3.407 | 4.067 | 3.393 | 3.920 | 543,787,502 | 2,010,246,448 |
| 2019/01/02 | 3.367 | 3.553 | 3.320 | 3.387 | 312,543,219 | 1,064,756,611 |
| 2018/12/03 | 3.680 | 3.747 | 3.320 | 3.360 | 199,241,717 | 702,675,725 |
| 2018/11/01 | 3.813 | 3.913 | 3.527 | 3.593 | 348,071,303 | 1,291,866,641 |