日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.860 | 8.900 | 8.420 | 8.560 | 38,772,545 | 336,739,553 |
| 2026/03/02 | 9.100 | 9.480 | 7.320 | 8.700 | 424,784,278 | 3,674,384,004 |
| 2026/02/02 | 8.880 | 9.670 | 8.320 | 9.160 | 485,887,676 | 4,376,633,241 |
| 2026/01/05 | 7.200 | 9.870 | 7.160 | 9.520 | 631,098,257 | 5,324,891,543 |
| 2025/12/01 | 6.850 | 7.400 | 6.780 | 7.130 | 258,223,140 | 1,817,890,905 |
| 2025/11/03 | 7.440 | 7.950 | 6.540 | 6.800 | 415,418,269 | 2,983,741,717 |
| 2025/10/09 | 6.190 | 8.190 | 6.150 | 7.350 | 743,968,401 | 5,185,459,754 |
| 2025/09/01 | 5.800 | 6.380 | 5.690 | 6.050 | 223,615,679 | 1,337,221,760 |
| 2025/08/01 | 5.350 | 6.190 | 5.330 | 5.750 | 190,367,933 | 1,076,530,661 |
| 2025/07/01 | 5.450 | 5.730 | 5.310 | 5.330 | 161,848,495 | 882,883,540 |
| 2025/06/03 | 5.090 | 5.760 | 5.000 | 5.450 | 183,317,170 | 976,163,930 |
| 2025/05/06 | 4.570 | 5.250 | 4.570 | 5.090 | 151,591,875 | 738,252,431 |
| 2025/04/01 | 4.520 | 4.980 | 3.750 | 4.570 | 163,173,982 | 726,940,089 |
| 2025/03/03 | 4.540 | 4.950 | 4.420 | 4.520 | 199,758,571 | 920,387,615 |
| 2025/02/05 | 4.580 | 4.750 | 4.470 | 4.500 | 142,090,739 | 650,065,130 |
| 2025/01/02 | 4.380 | 4.680 | 4.090 | 4.570 | 157,574,453 | 698,054,826 |
| 2024/12/02 | 5.000 | 6.250 | 4.300 | 4.400 | 594,250,001 | 2,963,821,879 |
| 2024/11/01 | 3.910 | 4.800 | 3.880 | 4.690 | 310,530,812 | 1,341,493,107 |
| 2024/10/07 | 4.000 | 4.550 | 3.630 | 3.940 | 170,836,457 | 688,470,921 |
| 2024/09/02 | 3.390 | 4.170 | 3.260 | 4.150 | 118,053,815 | 441,816,402 |
| 2024/08/01 | 3.570 | 3.590 | 3.240 | 3.380 | 38,613,708 | 133,024,224 |
| 2024/07/01 | 3.960 | 3.990 | 3.420 | 3.560 | 47,642,762 | 177,826,609 |
| 2024/06/03 | 4.100 | 4.130 | 3.790 | 3.990 | 53,944,169 | 215,911,536 |
| 2024/05/06 | 4.140 | 4.320 | 4.030 | 4.080 | 94,689,763 | 392,252,343 |
| 2024/04/01 | 4.190 | 4.790 | 4.020 | 4.140 | 198,804,064 | 851,875,414 |
| 2024/03/01 | 4.030 | 4.450 | 3.960 | 4.190 | 85,455,613 | 355,281,711 |
| 2024/02/01 | 4.200 | 4.230 | 3.510 | 4.030 | 140,858,997 | 562,379,545 |
| 2024/01/02 | 4.540 | 4.800 | 4.080 | 4.170 | 135,908,938 | 597,659,554 |
| 2023/12/01 | 4.530 | 4.640 | 4.400 | 4.520 | 101,904,146 | 460,861,500 |
| 2023/11/01 | 4.540 | 4.740 | 4.510 | 4.540 | 108,241,462 | 496,016,499 |
| 2023/10/09 | 4.670 | 4.700 | 4.340 | 4.540 | 74,263,463 | 338,827,049 |
| 2023/09/01 | 4.450 | 4.730 | 4.430 | 4.680 | 98,413,128 | 449,994,027 |
| 2023/08/01 | 4.950 | 5.030 | 4.450 | 4.460 | 150,181,589 | 709,232,554 |
| 2023/07/03 | 4.810 | 5.030 | 4.570 | 4.940 | 159,253,917 | 770,390,823 |
| 2023/06/01 | 5.520 | 5.540 | 4.650 | 4.800 | 245,797,151 | 1,260,324,891 |
| 2023/05/04 | 4.760 | 5.540 | 4.760 | 5.540 | 126,282,195 | 650,353,304 |
| 2023/04/03 | 4.530 | 4.840 | 4.340 | 4.780 | 113,187,722 | 523,210,244 |
| 2023/03/01 | 4.620 | 4.760 | 4.320 | 4.520 | 103,180,873 | 469,988,876 |
| 2023/02/01 | 4.400 | 4.810 | 4.370 | 4.650 | 105,720,546 | 481,821,388 |
| 2023/01/03 | 4.180 | 4.430 | 4.120 | 4.390 | 71,547,944 | 306,225,200 |
| 2022/12/01 | 4.530 | 4.850 | 4.080 | 4.180 | 125,761,330 | 554,607,465 |
| 2022/11/01 | 4.040 | 4.630 | 4.010 | 4.520 | 93,538,573 | 402,215,863 |
| 2022/10/10 | 4.200 | 4.370 | 3.960 | 4.010 | 53,719,845 | 222,131,559 |
| 2022/09/01 | 4.600 | 4.760 | 4.160 | 4.190 | 68,705,512 | 304,193,654 |
| 2022/08/01 | 4.770 | 5.000 | 4.390 | 4.620 | 124,064,257 | 582,481,686 |
| 2022/07/01 | 4.520 | 4.840 | 4.170 | 4.750 | 93,012,179 | 425,065,658 |
| 2022/06/01 | 5.900 | 6.040 | 4.420 | 4.530 | 165,328,946 | 863,430,420 |
| 2022/05/05 | 5.500 | 6.290 | 5.460 | 5.880 | 149,305,951 | 863,361,661 |
| 2022/04/01 | 5.610 | 6.600 | 5.330 | 5.500 | 186,343,890 | 1,073,340,806 |
| 2022/03/01 | 5.690 | 5.900 | 4.960 | 5.600 | 105,761,732 | 585,655,590 |
| 2022/02/07 | 5.690 | 6.030 | 5.350 | 5.700 | 108,652,444 | 618,504,037 |
| 2022/01/04 | 5.750 | 6.370 | 4.930 | 5.420 | 146,290,691 | 821,787,956 |
| 2021/12/01 | 5.570 | 6.620 | 5.270 | 5.670 | 299,490,152 | 1,731,801,803 |
| 2021/11/01 | 4.950 | 5.860 | 4.490 | 5.670 | 223,694,669 | 1,172,719,302 |
| 2021/10/08 | 3.470 | 5.160 | 3.450 | 5.030 | 198,762,853 | 850,208,103 |
| 2021/09/01 | 3.660 | 4.030 | 3.360 | 3.460 | 126,328,704 | 458,257,373 |
| 2021/08/02 | 3.440 | 3.920 | 3.340 | 3.660 | 164,664,651 | 591,146,097 |
| 2021/07/01 | 4.570 | 4.780 | 3.440 | 3.460 | 268,823,316 | 1,092,094,721 |
| 2021/06/01 | 4.070 | 5.110 | 4.050 | 4.600 | 336,052,233 | 1,497,952,828 |
| 2021/05/06 | 4.920 | 4.920 | 4.010 | 4.080 | 241,432,768 | 1,082,222,382 |
| 2021/04/01 | 5.470 | 5.970 | 5.090 | 5.180 | 193,600,928 | 1,050,769,036 |
| 2021/03/01 | 6.150 | 6.400 | 5.400 | 5.530 | 277,395,921 | 1,628,314,056 |
| 2021/02/01 | 6.040 | 6.610 | 5.620 | 6.120 | 349,890,520 | 2,133,457,445 |
| 2021/01/04 | 5.860 | 7.370 | 5.600 | 6.180 | 922,060,603 | 5,765,183,920 |
| 2020/12/01 | 5.330 | 7.070 | 5.290 | 5.890 | 1,171,344,611 | 6,905,076,481 |
| 2020/11/02 | 4.930 | 5.560 | 4.920 | 5.320 | 190,609,846 | 987,835,526 |
| 2020/10/09 | 5.020 | 5.210 | 4.920 | 4.950 | 65,205,471 | 327,657,491 |
| 2020/09/01 | 5.600 | 5.630 | 4.950 | 4.980 | 95,642,937 | 505,951,136 |
| 2020/08/03 | 5.500 | 6.180 | 5.360 | 5.590 | 173,637,771 | 982,355,689 |
| 2020/07/01 | 5.023 | 6.000 | 5.000 | 5.490 | 248,149,526 | 1,334,610,188 |
| 2020/06/01 | 4.992 | 5.177 | 4.862 | 5.031 | 85,544,691 | 429,049,397 |
| 2020/05/06 | 4.785 | 4.954 | 4.700 | 4.946 | 54,007,971 | 261,736,129 |
| 2020/04/01 | 4.677 | 4.862 | 4.469 | 4.823 | 59,809,431 | 281,567,848 |
| 2020/03/02 | 4.723 | 5.185 | 4.615 | 4.677 | 109,597,782 | 526,069,353 |
| 2020/02/03 | 4.685 | 5.085 | 4.308 | 4.723 | 79,073,093 | 371,663,305 |
| 2020/01/02 | 5.408 | 5.569 | 5.154 | 5.208 | 64,683,313 | 345,069,304 |
| 2019/12/02 | 5.162 | 5.446 | 5.146 | 5.377 | 55,240,801 | 291,823,341 |
| 2019/11/01 | 5.462 | 5.531 | 5.062 | 5.185 | 43,049,582 | 228,593,280 |
| 2019/10/08 | 5.215 | 5.731 | 5.169 | 5.492 | 52,857,507 | 285,523,038 |
| 2019/09/02 | 5.331 | 5.662 | 5.169 | 5.192 | 50,251,595 | 268,268,139 |
| 2019/08/01 | 5.615 | 5.731 | 5.146 | 5.323 | 47,494,212 | 259,021,558 |
| 2019/07/01 | 6.023 | 6.277 | 5.462 | 5.600 | 68,135,669 | 397,946,374 |
| 2019/06/03 | 6.213 | 6.391 | 5.792 | 5.915 | 85,536,144 | 519,867,299 |
| 2019/05/06 | 6.036 | 6.243 | 5.598 | 6.184 | 83,119,810 | 499,986,437 |
| 2019/04/01 | 5.935 | 6.734 | 5.746 | 6.130 | 178,059,445 | 1,092,617,269 |
| 2019/03/01 | 5.326 | 5.970 | 5.130 | 5.923 | 169,570,391 | 947,432,167 |
| 2019/02/01 | 4.408 | 5.426 | 4.343 | 5.308 | 83,450,400 | 406,507,761 |
| 2019/01/02 | 4.568 | 4.828 | 4.337 | 4.367 | 39,476,474 | 178,631,044 |
| 2018/12/03 | 5.136 | 5.414 | 4.473 | 4.568 | 38,190,818 | 187,049,078 |
| 2018/11/01 | 4.686 | 5.657 | 4.645 | 5.059 | 71,526,356 | 358,472,214 |