日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.070 | 10.070 | 9.020 | 9.420 | 231,861,290 | 2,178,336,819 |
| 2026/03/02 | 8.630 | 9.320 | 7.690 | 8.990 | 1,760,523,559 | 15,241,732,712 |
| 2026/02/02 | 7.720 | 8.690 | 7.330 | 8.360 | 599,071,300 | 4,807,547,182 |
| 2026/01/05 | 7.140 | 8.010 | 7.020 | 7.820 | 751,278,349 | 5,632,709,421 |
| 2025/12/01 | 6.990 | 7.410 | 6.950 | 7.100 | 534,352,277 | 3,800,580,570 |
| 2025/11/03 | 7.240 | 7.600 | 6.720 | 6.940 | 632,290,170 | 4,505,067,461 |
| 2025/10/09 | 6.650 | 7.570 | 6.580 | 7.280 | 682,827,181 | 4,793,446,810 |
| 2025/09/01 | 6.700 | 7.200 | 6.460 | 6.670 | 805,785,063 | 5,445,092,563 |
| 2025/08/01 | 6.660 | 7.010 | 6.530 | 6.680 | 565,346,854 | 3,799,130,858 |
| 2025/07/01 | 6.250 | 7.120 | 6.240 | 6.690 | 747,688,097 | 4,916,049,237 |
| 2025/06/03 | 6.150 | 6.450 | 6.110 | 6.250 | 507,700,706 | 3,168,052,405 |
| 2025/05/06 | 5.920 | 7.220 | 5.880 | 6.170 | 796,428,308 | 5,015,507,269 |
| 2025/04/01 | 6.730 | 6.830 | 5.450 | 5.870 | 606,991,925 | 3,775,489,773 |
| 2025/03/03 | 6.200 | 7.260 | 6.070 | 6.740 | 1,084,278,160 | 7,120,996,815 |
| 2025/02/05 | 6.840 | 6.860 | 6.150 | 6.200 | 607,093,777 | 3,953,698,222 |
| 2025/01/02 | 7.280 | 7.350 | 6.520 | 6.840 | 396,688,838 | 2,775,830,143 |
| 2024/12/02 | 6.730 | 7.400 | 6.710 | 7.300 | 674,658,999 | 4,746,226,057 |
| 2024/11/01 | 7.300 | 8.110 | 6.690 | 6.740 | 897,662,422 | 6,472,146,062 |
| 2024/10/07 | 6.550 | 7.730 | 6.320 | 7.310 | 1,028,257,255 | 7,174,664,996 |
| 2024/09/02 | 5.650 | 6.850 | 5.380 | 6.780 | 482,771,622 | 2,976,287,049 |
| 2024/08/01 | 5.840 | 5.920 | 5.320 | 5.470 | 262,617,670 | 1,480,507,114 |
| 2024/07/01 | 6.150 | 6.350 | 5.500 | 5.840 | 411,274,199 | 2,451,194,226 |
| 2024/06/03 | 6.450 | 7.190 | 5.860 | 6.120 | 901,717,460 | 5,775,500,331 |
| 2024/05/06 | 6.390 | 6.850 | 6.260 | 6.390 | 811,949,249 | 5,255,341,514 |
| 2024/04/01 | 5.810 | 6.720 | 5.760 | 6.320 | 1,067,901,457 | 6,570,263,714 |
| 2024/03/01 | 5.370 | 6.060 | 5.310 | 5.810 | 698,055,347 | 3,935,287,018 |
| 2024/02/01 | 5.070 | 5.580 | 4.610 | 5.390 | 416,761,135 | 2,151,529,359 |
| 2024/01/02 | 5.390 | 5.630 | 4.850 | 5.120 | 565,252,544 | 2,966,162,724 |
| 2023/12/01 | 5.200 | 5.600 | 5.080 | 5.360 | 785,050,805 | 4,168,619,774 |
| 2023/11/01 | 5.160 | 5.360 | 5.060 | 5.210 | 381,641,654 | 1,983,582,496 |
| 2023/10/09 | 5.330 | 5.410 | 4.830 | 5.170 | 308,745,334 | 1,600,844,556 |
| 2023/09/01 | 5.670 | 5.830 | 5.260 | 5.330 | 430,029,391 | 2,374,837,311 |
| 2023/08/01 | 6.520 | 6.600 | 5.620 | 5.660 | 516,829,737 | 3,152,661,395 |
| 2023/07/03 | 6.310 | 6.620 | 6.160 | 6.530 | 501,460,042 | 3,211,851,569 |
| 2023/06/01 | 6.500 | 6.950 | 6.070 | 6.300 | 594,749,873 | 3,839,110,430 |
| 2023/05/04 | 6.900 | 8.060 | 6.400 | 6.510 | 1,086,703,846 | 7,571,609,047 |
| 2023/04/03 | 6.370 | 7.340 | 6.200 | 6.910 | 653,389,869 | 4,380,979,071 |
| 2023/03/01 | 6.880 | 8.120 | 6.090 | 6.350 | 1,011,540,609 | 6,939,168,577 |
| 2023/02/01 | 6.700 | 7.430 | 6.620 | 6.880 | 760,041,030 | 5,249,983,414 |
| 2023/01/03 | 5.940 | 6.750 | 5.880 | 6.720 | 558,346,702 | 3,530,147,023 |
| 2022/12/01 | 7.280 | 7.690 | 5.870 | 5.960 | 1,035,693,938 | 6,939,149,384 |
| 2022/11/01 | 6.550 | 7.900 | 6.400 | 7.340 | 1,870,520,269 | 13,182,491,595 |
| 2022/10/10 | 6.240 | 8.600 | 6.010 | 6.550 | 1,786,131,818 | 12,235,002,953 |
| 2022/09/01 | 7.660 | 8.330 | 6.230 | 6.240 | 2,198,688,316 | 15,643,667,368 |
| 2022/08/01 | 5.080 | 10.340 | 4.540 | 7.660 | 2,434,116,726 | 16,807,575,993 |
| 2022/07/01 | 4.780 | 5.500 | 4.310 | 5.070 | 815,025,023 | 4,005,847,988 |
| 2022/06/01 | 4.860 | 5.200 | 4.690 | 4.760 | 729,151,930 | 3,556,438,538 |
| 2022/05/05 | 4.300 | 5.080 | 4.260 | 4.890 | 705,933,924 | 3,270,238,902 |
| 2022/04/01 | 4.430 | 4.740 | 3.500 | 4.090 | 534,358,296 | 2,238,961,260 |
| 2022/03/01 | 4.830 | 5.140 | 4.010 | 4.450 | 538,134,478 | 2,479,454,607 |
| 2022/02/07 | 4.520 | 4.920 | 4.510 | 4.860 | 325,590,232 | 1,531,088,065 |
| 2022/01/04 | 5.060 | 5.310 | 4.330 | 4.470 | 447,859,507 | 2,146,366,687 |
| 2021/12/01 | 5.350 | 5.630 | 4.940 | 5.040 | 829,440,904 | 4,346,270,336 |
| 2021/11/01 | 5.270 | 5.600 | 4.760 | 5.460 | 863,306,378 | 4,551,782,878 |
| 2021/10/08 | 7.400 | 7.430 | 5.180 | 5.290 | 539,041,725 | 3,409,438,910 |
| 2021/09/01 | 5.810 | 8.480 | 5.780 | 7.240 | 1,556,515,033 | 10,627,106,387 |
| 2021/08/02 | 5.530 | 7.030 | 5.380 | 5.830 | 1,429,372,431 | 8,494,045,671 |
| 2021/07/01 | 6.000 | 7.180 | 4.900 | 5.330 | 1,931,493,044 | 11,304,063,040 |
| 2021/06/01 | 4.100 | 5.740 | 4.080 | 5.740 | 1,018,376,388 | 5,005,319,947 |
| 2021/05/06 | 4.190 | 4.580 | 4.050 | 4.110 | 631,219,119 | 2,671,634,921 |
| 2021/04/01 | 3.930 | 4.500 | 3.860 | 4.070 | 716,896,747 | 2,932,107,695 |
| 2021/03/01 | 3.920 | 4.390 | 3.800 | 3.950 | 722,321,124 | 2,900,119,312 |
| 2021/02/01 | 4.490 | 4.530 | 3.630 | 3.910 | 640,631,512 | 2,652,214,459 |
| 2021/01/04 | 4.660 | 5.770 | 4.170 | 4.580 | 1,599,363,315 | 7,668,947,095 |
| 2020/12/01 | 4.330 | 4.820 | 3.750 | 4.550 | 1,305,347,436 | 5,694,578,189 |
| 2020/11/02 | 3.250 | 5.100 | 3.230 | 4.360 | 1,683,651,698 | 6,709,352,016 |
| 2020/10/09 | 3.300 | 3.420 | 3.210 | 3.220 | 103,432,025 | 340,032,782 |
| 2020/09/01 | 3.420 | 3.750 | 3.220 | 3.240 | 224,510,149 | 765,018,332 |
| 2020/08/03 | 3.350 | 3.710 | 3.340 | 3.410 | 312,003,272 | 1,077,191,296 |
| 2020/07/01 | 3.060 | 3.580 | 3.030 | 3.330 | 350,755,810 | 1,139,956,382 |
| 2020/06/01 | 2.970 | 3.200 | 2.950 | 3.080 | 109,987,338 | 335,461,380 |
| 2020/05/06 | 3.070 | 3.120 | 2.900 | 2.960 | 81,059,822 | 244,192,713 |
| 2020/04/01 | 3.140 | 3.300 | 3.020 | 3.110 | 144,412,130 | 453,815,118 |
| 2020/03/02 | 3.190 | 3.680 | 3.100 | 3.180 | 363,650,967 | 1,195,502,554 |
| 2020/02/03 | 3.200 | 3.440 | 2.910 | 3.160 | 187,481,042 | 595,721,010 |
| 2020/01/02 | 3.760 | 3.950 | 3.520 | 3.560 | 157,277,576 | 581,533,837 |
| 2019/12/02 | 3.530 | 3.850 | 3.510 | 3.740 | 149,672,537 | 547,427,304 |
| 2019/11/01 | 3.530 | 3.680 | 3.440 | 3.520 | 113,056,480 | 400,502,580 |
| 2019/10/08 | 3.550 | 4.030 | 3.520 | 3.540 | 198,131,577 | 725,161,571 |
| 2019/09/02 | 3.710 | 3.920 | 3.550 | 3.550 | 207,324,065 | 763,470,869 |
| 2019/08/01 | 3.760 | 3.850 | 3.420 | 3.690 | 147,994,915 | 544,621,287 |
| 2019/07/01 | 3.750 | 4.120 | 3.700 | 3.790 | 323,014,985 | 1,240,377,542 |
| 2019/06/03 | 3.680 | 3.970 | 3.460 | 3.700 | 200,043,400 | 740,660,688 |
| 2019/05/06 | 3.800 | 3.900 | 3.590 | 3.660 | 158,646,976 | 592,943,072 |
| 2019/04/01 | 4.190 | 4.920 | 3.880 | 3.990 | 599,920,526 | 2,546,662,632 |
| 2019/03/01 | 3.890 | 4.590 | 3.820 | 4.210 | 575,545,784 | 2,375,565,223 |
| 2019/02/01 | 3.260 | 4.030 | 3.260 | 3.890 | 256,735,556 | 926,815,357 |
| 2019/01/02 | 3.260 | 3.600 | 3.240 | 3.260 | 139,012,461 | 464,301,619 |
| 2018/12/03 | 3.630 | 3.690 | 3.230 | 3.250 | 108,200,919 | 373,293,170 |
| 2018/11/01 | 3.370 | 3.710 | 3.330 | 3.480 | 189,877,003 | 659,347,892 |