日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 25.400 | 26.700 | 24.690 | 25.150 | 492,004,891 | 12,538,744,647 |
| 2026/03/02 | 28.340 | 34.310 | 23.890 | 24.810 | 5,685,865,256 | 158,280,274,063 |
| 2026/02/02 | 20.750 | 30.000 | 19.860 | 28.940 | 3,504,508,170 | 87,218,447,080 |
| 2026/01/05 | 17.890 | 24.420 | 17.680 | 21.010 | 4,470,753,130 | 90,532,750,882 |
| 2025/12/01 | 19.140 | 19.430 | 16.400 | 17.880 | 1,782,328,118 | 32,460,650,849 |
| 2025/11/03 | 19.290 | 23.480 | 17.650 | 19.150 | 3,501,042,825 | 69,644,494,396 |
| 2025/10/09 | 19.130 | 20.250 | 16.760 | 19.090 | 1,891,962,696 | 35,583,088,405 |
| 2025/09/01 | 22.160 | 24.510 | 18.030 | 19.120 | 5,710,102,728 | 119,655,202,665 |
| 2025/08/01 | 11.160 | 26.850 | 10.530 | 23.490 | 7,530,424,957 | 135,604,127,413 |
| 2025/07/01 | 9.620 | 11.280 | 9.290 | 10.920 | 2,693,768,010 | 27,685,200,722 |
| 2025/06/03 | 9.200 | 9.740 | 8.600 | 9.590 | 1,313,262,389 | 12,190,358,125 |
| 2025/05/06 | 10.000 | 11.980 | 9.320 | 9.330 | 3,576,135,032 | 36,324,591,587 |
| 2025/04/01 | 8.500 | 9.370 | 6.300 | 9.090 | 1,270,592,728 | 10,564,978,533 |
| 2025/03/03 | 8.900 | 10.560 | 8.280 | 8.450 | 1,764,244,595 | 15,962,002,973 |
| 2025/02/05 | 9.220 | 11.240 | 8.620 | 8.960 | 4,392,065,617 | 41,768,544,017 |
| 2025/01/02 | 7.240 | 9.490 | 6.350 | 9.000 | 3,237,879,212 | 25,967,791,280 |
| 2024/12/02 | 11.820 | 13.480 | 7.210 | 7.240 | 4,939,002,476 | 49,081,337,105 |
| 2024/11/01 | 5.840 | 11.140 | 5.350 | 11.140 | 1,935,266,609 | 16,193,343,350 |
| 2024/10/07 | 4.830 | 6.060 | 4.790 | 5.900 | 1,047,534,130 | 5,651,446,631 |
| 2024/09/02 | 4.200 | 5.100 | 3.850 | 5.100 | 760,653,599 | 3,470,482,045 |
| 2024/08/01 | 3.960 | 4.010 | 3.440 | 3.960 | 242,511,245 | 931,849,458 |
| 2024/07/01 | 3.880 | 4.150 | 3.530 | 3.970 | 271,434,246 | 1,053,843,460 |
| 2024/06/03 | 4.450 | 4.460 | 3.700 | 3.870 | 247,873,076 | 1,021,237,073 |
| 2024/05/06 | 5.250 | 5.270 | 4.300 | 4.460 | 235,865,605 | 1,136,872,216 |
| 2024/04/01 | 5.690 | 5.770 | 4.520 | 5.170 | 360,461,527 | 1,905,940,324 |
| 2024/03/01 | 5.570 | 6.280 | 5.370 | 5.660 | 716,889,017 | 4,100,605,177 |
| 2024/02/01 | 4.900 | 5.980 | 3.940 | 5.590 | 476,207,600 | 2,429,849,279 |
| 2024/01/02 | 6.720 | 6.800 | 5.300 | 5.300 | 530,225,815 | 3,197,261,664 |
| 2023/12/01 | 7.360 | 7.690 | 6.430 | 6.720 | 366,102,443 | 2,581,022,223 |
| 2023/11/01 | 7.900 | 8.610 | 7.260 | 7.360 | 1,203,591,328 | 9,366,949,510 |
| 2023/10/09 | 6.770 | 8.450 | 6.600 | 7.850 | 1,217,901,375 | 9,033,783,449 |
| 2023/09/01 | 7.070 | 7.170 | 6.620 | 6.730 | 331,044,671 | 2,283,380,618 |
| 2023/08/01 | 7.090 | 7.730 | 6.340 | 7.080 | 599,517,557 | 4,232,593,952 |
| 2023/07/03 | 7.440 | 7.890 | 6.910 | 7.090 | 722,304,452 | 5,296,297,394 |
| 2023/06/01 | 7.530 | 8.910 | 7.000 | 7.420 | 1,855,918,347 | 14,318,410,047 |
| 2023/05/04 | 6.750 | 7.790 | 6.060 | 7.510 | 1,125,214,555 | 7,907,445,285 |
| 2023/04/03 | 6.920 | 7.280 | 5.930 | 6.600 | 667,110,846 | 4,457,968,228 |
| 2023/03/01 | 6.350 | 7.340 | 6.060 | 6.890 | 1,126,866,170 | 7,504,928,692 |
| 2023/02/01 | 5.560 | 7.450 | 5.550 | 6.390 | 1,316,595,776 | 8,212,266,152 |
| 2023/01/03 | 4.910 | 5.710 | 4.910 | 5.580 | 343,065,753 | 1,810,529,511 |
| 2022/12/01 | 5.250 | 5.520 | 4.750 | 4.890 | 203,751,587 | 1,039,642,472 |
| 2022/11/01 | 5.490 | 5.800 | 5.050 | 5.190 | 312,595,328 | 1,682,544,352 |
| 2022/10/10 | 4.730 | 5.520 | 4.520 | 5.440 | 199,251,971 | 1,006,720,583 |
| 2022/09/01 | 5.350 | 5.560 | 4.680 | 4.700 | 194,386,817 | 986,027,129 |
| 2022/08/01 | 5.570 | 5.950 | 5.210 | 5.330 | 293,246,677 | 1,617,255,423 |
| 2022/07/01 | 5.850 | 5.910 | 5.070 | 5.570 | 267,900,320 | 1,500,241,792 |
| 2022/06/01 | 5.560 | 6.130 | 5.430 | 5.840 | 371,025,732 | 2,129,687,701 |
| 2022/05/05 | 5.380 | 5.830 | 5.180 | 5.560 | 289,026,547 | 1,586,033,176 |
| 2022/04/01 | 7.200 | 7.320 | 5.030 | 5.380 | 363,464,237 | 2,265,290,857 |
| 2022/03/01 | 7.420 | 8.560 | 6.860 | 7.270 | 1,285,500,923 | 9,676,608,197 |
| 2022/02/07 | 6.430 | 8.100 | 6.280 | 7.450 | 659,719,351 | 4,660,917,214 |
| 2022/01/04 | 6.780 | 8.180 | 6.260 | 6.310 | 814,109,184 | 5,603,106,458 |
| 2021/12/01 | 7.300 | 7.420 | 6.490 | 6.770 | 524,746,362 | 3,670,600,802 |
| 2021/11/01 | 6.150 | 7.050 | 6.140 | 6.990 | 263,033,372 | 1,731,417,171 |
| 2021/10/08 | 6.770 | 6.890 | 5.930 | 6.150 | 130,335,891 | 838,711,458 |
| 2021/09/01 | 6.800 | 7.430 | 6.690 | 6.750 | 314,887,017 | 2,178,230,940 |
| 2021/08/02 | 7.120 | 7.400 | 6.610 | 6.800 | 279,393,089 | 1,950,862,243 |
| 2021/07/01 | 7.770 | 8.290 | 6.900 | 7.140 | 515,897,526 | 3,882,128,883 |
| 2021/06/01 | 6.710 | 8.630 | 6.560 | 7.760 | 816,496,250 | 6,054,319,693 |
| 2021/05/06 | 6.330 | 6.860 | 6.220 | 6.780 | 190,502,206 | 1,247,313,193 |
| 2021/04/01 | 7.100 | 7.560 | 6.200 | 6.450 | 300,174,127 | 2,049,438,852 |
| 2021/03/01 | 7.520 | 7.850 | 6.800 | 7.150 | 350,956,745 | 2,572,512,940 |
| 2021/02/01 | 7.250 | 7.890 | 6.600 | 7.540 | 263,562,687 | 1,929,278,868 |
| 2021/01/04 | 8.890 | 9.080 | 7.060 | 7.180 | 371,604,691 | 2,992,346,774 |
| 2020/12/01 | 9.680 | 10.350 | 8.330 | 8.860 | 354,117,277 | 3,295,061,262 |
| 2020/11/02 | 9.710 | 10.430 | 9.480 | 9.680 | 325,692,132 | 3,199,925,196 |
| 2020/10/09 | 12.090 | 12.740 | 9.640 | 9.680 | 286,895,225 | 3,166,606,045 |
| 2020/09/01 | 13.310 | 13.580 | 11.860 | 11.910 | 411,817,121 | 5,215,663,837 |
| 2020/08/03 | 14.760 | 15.160 | 12.850 | 13.310 | 816,641,229 | 11,449,310,030 |
| 2020/07/01 | 13.650 | 16.960 | 13.430 | 14.600 | 1,858,094,422 | 27,239,664,226 |
| 2020/06/01 | 14.010 | 14.940 | 12.850 | 13.600 | 1,060,731,977 | 14,691,137,881 |
| 2020/05/06 | 15.400 | 16.390 | 13.390 | 13.890 | 2,272,755,212 | 33,562,912,593 |
| 2020/04/01 | 13.050 | 14.810 | 11.850 | 14.810 | 2,380,695,125 | 32,448,874,553 |
| 2020/03/02 | 10.720 | 14.250 | 10.650 | 13.500 | 2,440,932,509 | 29,974,651,210 |
| 2020/02/03 | 9.350 | 12.270 | 8.420 | 10.530 | 1,585,225,903 | 16,078,153,721 |
| 2020/01/02 | 10.430 | 11.290 | 10.220 | 10.390 | 742,004,255 | 7,852,260,028 |
| 2019/12/02 | 9.940 | 11.420 | 9.890 | 10.310 | 828,369,947 | 8,606,763,749 |
| 2019/11/01 | 11.350 | 11.880 | 9.600 | 10.010 | 526,991,743 | 5,644,081,567 |
| 2019/10/08 | 11.050 | 12.350 | 10.630 | 11.410 | 744,641,687 | 8,459,129,564 |
| 2019/09/02 | 11.000 | 13.180 | 10.850 | 11.050 | 1,565,529,552 | 18,034,900,439 |
| 2019/08/01 | 11.150 | 11.750 | 9.690 | 10.940 | 1,400,156,659 | 15,237,204,841 |
| 2019/07/01 | 11.180 | 12.400 | 9.410 | 11.150 | 1,683,596,970 | 18,578,492,563 |
| 2019/06/03 | 11.130 | 11.840 | 9.820 | 10.730 | 1,420,853,332 | 15,458,884,252 |
| 2019/05/06 | 9.970 | 14.400 | 9.500 | 11.000 | 3,388,174,636 | 38,006,848,979 |
| 2019/04/01 | 9.080 | 10.780 | 8.710 | 10.430 | 1,251,950,269 | 12,206,515,122 |
| 2019/03/01 | 7.050 | 10.670 | 6.880 | 9.070 | 1,674,635,781 | 14,096,246,686 |
| 2019/02/01 | 5.500 | 7.350 | 5.490 | 7.010 | 412,072,632 | 2,611,510,305 |
| 2019/01/02 | 5.950 | 7.050 | 5.460 | 5.460 | 332,405,019 | 1,987,782,013 |
| 2018/12/03 | 6.660 | 7.250 | 5.830 | 5.860 | 306,295,958 | 1,960,294,131 |
| 2018/11/01 | 6.000 | 7.280 | 5.980 | 6.330 | 416,054,048 | 2,661,705,772 |