日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.080 | 13.410 | 12.860 | 12.910 | 117,070,206 | 1,529,522,241 |
| 2026/03/02 | 14.500 | 14.660 | 12.710 | 12.940 | 957,275,902 | 13,117,073,047 |
| 2026/02/02 | 16.090 | 16.400 | 14.630 | 14.860 | 957,939,741 | 14,843,276,286 |
| 2026/01/05 | 15.950 | 19.010 | 15.790 | 16.090 | 2,082,460,355 | 34,797,912,532 |
| 2025/12/01 | 16.410 | 16.830 | 15.780 | 15.950 | 1,040,019,050 | 16,892,509,419 |
| 2025/11/03 | 18.430 | 18.450 | 15.580 | 16.460 | 886,663,476 | 15,277,211,691 |
| 2025/10/09 | 18.000 | 20.310 | 17.300 | 18.430 | 1,133,395,701 | 20,979,154,425 |
| 2025/09/01 | 22.700 | 23.190 | 18.000 | 18.550 | 1,310,510,358 | 27,009,618,478 |
| 2025/08/01 | 21.450 | 23.400 | 18.600 | 22.500 | 1,668,125,370 | 35,843,843,887 |
| 2025/07/01 | 20.450 | 22.300 | 18.250 | 21.300 | 1,507,059,741 | 31,007,754,171 |
| 2025/06/03 | 17.630 | 22.080 | 17.600 | 20.680 | 1,487,899,724 | 29,010,324,868 |
| 2025/05/06 | 15.450 | 18.050 | 15.090 | 17.620 | 727,264,186 | 12,038,040,438 |
| 2025/04/01 | 15.200 | 16.950 | 11.710 | 15.330 | 1,555,788,608 | 23,021,781,926 |
| 2025/03/03 | 12.880 | 15.400 | 12.550 | 15.230 | 992,368,014 | 13,908,037,716 |
| 2025/02/05 | 12.920 | 13.600 | 12.190 | 12.790 | 834,617,067 | 10,745,694,737 |
| 2025/01/02 | 13.420 | 13.730 | 12.300 | 12.870 | 712,418,144 | 9,318,429,323 |
| 2024/12/02 | 14.230 | 15.880 | 13.330 | 13.410 | 1,763,292,582 | 25,060,795,821 |
| 2024/11/01 | 10.600 | 14.490 | 10.270 | 14.230 | 2,277,599,052 | 28,236,534,247 |
| 2024/10/07 | 9.280 | 12.210 | 9.180 | 10.660 | 3,356,529,419 | 34,681,340,221 |
| 2024/09/02 | 8.190 | 9.720 | 8.170 | 9.650 | 774,704,865 | 6,920,051,206 |
| 2024/08/01 | 7.730 | 8.280 | 7.270 | 8.270 | 505,660,300 | 3,988,395,616 |
| 2024/07/01 | 7.410 | 7.810 | 7.170 | 7.720 | 543,312,521 | 4,089,785,001 |
| 2024/06/03 | 8.010 | 8.690 | 7.370 | 7.420 | 750,116,255 | 5,905,290,217 |
| 2024/05/06 | 8.880 | 8.930 | 7.780 | 7.880 | 620,139,503 | 5,189,017,291 |
| 2024/04/01 | 8.670 | 8.890 | 8.040 | 8.750 | 803,018,242 | 6,895,919,153 |
| 2024/03/01 | 8.200 | 9.380 | 8.180 | 8.630 | 1,155,504,986 | 9,934,454,117 |
| 2024/02/01 | 7.350 | 8.460 | 6.880 | 8.220 | 1,023,693,586 | 7,910,592,185 |
| 2024/01/02 | 7.330 | 7.840 | 6.780 | 7.440 | 804,168,440 | 5,908,627,612 |
| 2023/12/01 | 7.960 | 8.170 | 6.850 | 7.320 | 808,935,572 | 6,127,686,957 |
| 2023/11/01 | 7.800 | 8.320 | 7.430 | 7.950 | 1,105,970,476 | 8,709,517,498 |
| 2023/10/09 | 9.090 | 9.240 | 7.620 | 7.780 | 1,120,793,849 | 9,451,094,131 |
| 2023/09/01 | 8.400 | 10.090 | 8.360 | 9.040 | 2,860,416,515 | 25,665,087,180 |
| 2023/08/01 | 8.550 | 8.950 | 7.970 | 8.220 | 1,875,165,951 | 15,793,585,222 |
| 2023/07/03 | 8.450 | 9.260 | 7.960 | 8.510 | 2,224,007,261 | 19,004,142,045 |
| 2023/06/01 | 8.170 | 10.670 | 8.110 | 8.530 | 4,485,979,621 | 39,790,639,238 |
| 2023/05/04 | 10.100 | 10.880 | 7.670 | 8.230 | 5,514,047,955 | 50,839,522,145 |
| 2023/04/03 | 5.780 | 9.680 | 5.720 | 9.680 | 5,250,441,576 | 40,507,156,758 |
| 2023/03/01 | 5.300 | 5.950 | 4.980 | 5.780 | 1,630,629,554 | 8,972,539,120 |
| 2023/02/01 | 5.100 | 5.530 | 4.880 | 5.300 | 1,349,501,339 | 7,020,780,716 |
| 2023/01/03 | 5.160 | 5.300 | 4.900 | 5.100 | 888,388,519 | 4,544,107,274 |
| 2022/12/01 | 4.480 | 6.160 | 4.470 | 5.240 | 3,838,639,147 | 19,529,076,660 |
| 2022/11/01 | 4.180 | 4.530 | 4.170 | 4.430 | 612,812,460 | 2,651,945,920 |
| 2022/10/10 | 4.450 | 4.590 | 4.130 | 4.190 | 376,019,718 | 1,631,925,576 |
| 2022/09/01 | 4.880 | 4.930 | 4.420 | 4.460 | 461,004,543 | 2,154,043,727 |
| 2022/08/01 | 5.250 | 5.300 | 4.750 | 4.890 | 685,839,225 | 3,461,773,488 |
| 2022/07/01 | 5.600 | 5.990 | 5.230 | 5.290 | 968,106,132 | 5,351,206,644 |
| 2022/06/01 | 5.390 | 5.800 | 5.110 | 5.570 | 1,207,372,149 | 6,601,307,224 |
| 2022/05/05 | 5.060 | 5.490 | 4.880 | 5.410 | 756,218,582 | 3,939,898,812 |
| 2022/04/01 | 5.130 | 5.740 | 4.530 | 5.110 | 1,405,452,047 | 7,206,455,370 |
| 2022/03/01 | 4.620 | 5.230 | 4.340 | 5.030 | 1,110,517,807 | 5,336,038,062 |
| 2022/02/07 | 4.500 | 5.010 | 4.490 | 4.650 | 447,546,356 | 2,086,684,884 |
| 2022/01/04 | 4.900 | 5.050 | 4.420 | 4.490 | 549,135,101 | 2,589,172,001 |
| 2021/12/01 | 4.580 | 4.880 | 4.560 | 4.850 | 503,173,849 | 2,373,722,632 |
| 2021/11/01 | 4.860 | 5.190 | 4.530 | 4.600 | 736,831,836 | 3,533,108,653 |
| 2021/10/08 | 4.730 | 4.930 | 4.410 | 4.880 | 433,528,152 | 2,053,839,620 |
| 2021/09/01 | 4.510 | 5.190 | 4.480 | 4.700 | 689,562,590 | 3,254,735,424 |
| 2021/08/02 | 4.410 | 4.900 | 4.360 | 4.510 | 503,190,985 | 2,287,003,026 |
| 2021/07/01 | 5.150 | 5.200 | 4.410 | 4.410 | 587,876,983 | 2,817,400,441 |
| 2021/06/01 | 5.100 | 6.000 | 5.050 | 5.150 | 1,271,165,142 | 6,768,954,381 |
| 2021/05/06 | 4.860 | 5.290 | 4.690 | 5.110 | 729,898,055 | 3,640,366,549 |
| 2021/04/01 | 5.000 | 5.140 | 4.820 | 4.890 | 395,241,536 | 1,961,386,122 |
| 2021/03/01 | 5.080 | 5.250 | 4.900 | 5.010 | 672,684,093 | 3,403,781,510 |
| 2021/02/01 | 5.180 | 5.680 | 4.770 | 5.080 | 761,860,189 | 3,944,531,128 |
| 2021/01/04 | 5.350 | 6.440 | 4.960 | 5.140 | 1,926,536,587 | 10,542,971,472 |
| 2020/12/01 | 5.450 | 5.950 | 4.400 | 5.510 | 1,068,595,852 | 5,692,944,401 |
| 2020/11/02 | 5.260 | 5.620 | 5.210 | 5.470 | 570,876,000 | 3,077,021,640 |
| 2020/10/09 | 5.700 | 6.070 | 5.280 | 5.310 | 641,201,112 | 3,584,314,216 |
| 2020/09/01 | 6.000 | 6.590 | 5.560 | 5.600 | 990,696,794 | 5,882,262,214 |
| 2020/08/03 | 7.650 | 7.720 | 5.800 | 6.010 | 1,446,844,382 | 9,831,307,575 |
| 2020/07/01 | 4.860 | 8.490 | 4.790 | 7.390 | 5,060,560,722 | 32,299,028,808 |
| 2020/06/01 | 3.580 | 6.100 | 3.500 | 4.870 | 4,705,658,271 | 21,234,282,947 |
| 2020/05/06 | 3.270 | 3.480 | 3.250 | 3.450 | 194,424,172 | 653,751,278 |
| 2020/04/01 | 3.330 | 3.520 | 3.170 | 3.290 | 216,531,085 | 720,507,185 |
| 2020/03/02 | 3.480 | 3.650 | 3.300 | 3.310 | 355,075,711 | 1,219,685,067 |
| 2020/02/03 | 3.520 | 3.750 | 3.170 | 3.450 | 377,959,759 | 1,312,465,263 |
| 2020/01/02 | 3.890 | 4.290 | 3.830 | 3.910 | 303,116,822 | 1,206,404,951 |
| 2019/12/02 | 3.830 | 3.980 | 3.740 | 3.870 | 338,033,983 | 1,303,121,004 |
| 2019/11/01 | 3.900 | 4.000 | 3.700 | 3.810 | 139,609,282 | 537,844,758 |
| 2019/10/08 | 3.770 | 3.950 | 3.730 | 3.900 | 113,378,132 | 435,088,581 |
| 2019/09/02 | 3.810 | 4.080 | 3.770 | 3.780 | 161,823,115 | 624,637,223 |
| 2019/08/01 | 3.990 | 4.000 | 3.640 | 3.810 | 152,739,699 | 589,575,238 |
| 2019/07/01 | 4.210 | 4.270 | 3.970 | 3.980 | 167,733,313 | 688,964,583 |
| 2019/06/03 | 4.000 | 4.360 | 3.860 | 4.120 | 223,500,464 | 912,999,395 |
| 2019/05/06 | 4.180 | 4.260 | 3.920 | 4.000 | 235,146,274 | 961,748,260 |
| 2019/04/01 | 4.800 | 5.110 | 4.180 | 4.300 | 490,923,931 | 2,257,022,772 |
| 2019/03/01 | 4.430 | 5.180 | 4.370 | 4.760 | 825,807,598 | 3,868,908,596 |
| 2019/02/01 | 3.610 | 4.450 | 3.600 | 4.360 | 328,861,298 | 1,317,089,498 |
| 2019/01/02 | 3.490 | 3.940 | 3.480 | 3.590 | 219,859,498 | 796,990,680 |
| 2018/12/03 | 3.700 | 3.740 | 3.370 | 3.490 | 132,438,504 | 473,467,651 |
| 2018/11/01 | 3.670 | 4.030 | 3.540 | 3.620 | 247,147,036 | 918,151,238 |