日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.300 | 8.410 | 7.660 | 7.680 | 104,735,831 | 839,195,845 |
| 2026/03/02 | 9.000 | 10.260 | 8.060 | 8.180 | 1,565,291,121 | 13,891,958,698 |
| 2026/02/02 | 8.520 | 9.100 | 8.220 | 9.070 | 438,805,755 | 3,829,677,226 |
| 2026/01/05 | 8.270 | 9.560 | 8.270 | 8.590 | 996,210,359 | 8,639,634,338 |
| 2025/12/01 | 8.780 | 9.400 | 8.150 | 8.260 | 990,830,156 | 8,568,203,774 |
| 2025/11/03 | 8.490 | 9.110 | 8.080 | 8.820 | 970,326,861 | 8,369,069,176 |
| 2025/10/09 | 8.990 | 9.850 | 7.930 | 8.580 | 1,186,489,910 | 10,485,604,579 |
| 2025/09/01 | 6.620 | 9.160 | 6.550 | 8.900 | 2,635,599,797 | 20,577,445,415 |
| 2025/08/01 | 6.450 | 6.920 | 6.390 | 6.610 | 761,114,768 | 5,017,649,108 |
| 2025/07/01 | 6.450 | 6.740 | 6.400 | 6.460 | 554,876,979 | 3,613,636,325 |
| 2025/06/03 | 6.320 | 6.490 | 6.170 | 6.450 | 289,391,484 | 1,839,806,359 |
| 2025/05/06 | 6.950 | 7.400 | 6.300 | 6.380 | 648,309,437 | 4,380,951,020 |
| 2025/04/01 | 6.580 | 7.060 | 5.540 | 7.000 | 715,115,417 | 4,680,430,404 |
| 2025/03/03 | 6.280 | 7.050 | 6.130 | 6.570 | 687,956,942 | 4,476,879,800 |
| 2025/02/05 | 6.190 | 6.590 | 5.860 | 6.260 | 488,229,977 | 3,039,231,606 |
| 2025/01/02 | 6.460 | 6.510 | 5.790 | 6.160 | 245,632,958 | 1,530,293,328 |
| 2024/12/02 | 7.090 | 7.360 | 6.460 | 6.470 | 737,701,815 | 5,049,568,923 |
| 2024/11/01 | 7.650 | 7.680 | 6.380 | 7.130 | 1,375,173,376 | 9,915,000,040 |
| 2024/10/07 | 5.640 | 8.380 | 5.480 | 7.870 | 1,677,409,927 | 11,477,677,425 |
| 2024/09/02 | 5.160 | 5.920 | 4.740 | 5.850 | 254,130,358 | 1,376,751,214 |
| 2024/08/01 | 5.030 | 5.280 | 4.710 | 5.180 | 236,281,365 | 1,193,220,893 |
| 2024/07/01 | 5.510 | 5.560 | 4.650 | 5.030 | 262,852,315 | 1,363,546,384 |
| 2024/06/03 | 5.810 | 5.970 | 5.310 | 5.510 | 338,030,107 | 1,909,870,104 |
| 2024/05/06 | 5.780 | 6.200 | 5.680 | 5.800 | 500,598,686 | 2,936,011,293 |
| 2024/04/01 | 5.760 | 6.350 | 5.280 | 5.680 | 516,843,031 | 2,980,892,181 |
| 2024/03/01 | 5.400 | 6.100 | 5.310 | 5.750 | 406,293,250 | 2,291,493,930 |
| 2024/02/01 | 5.100 | 5.660 | 4.260 | 5.410 | 381,872,630 | 1,950,414,457 |
| 2024/01/02 | 6.500 | 6.780 | 4.940 | 5.190 | 512,199,830 | 2,997,649,505 |
| 2023/12/01 | 6.560 | 7.080 | 6.400 | 6.510 | 497,333,982 | 3,301,054,305 |
| 2023/11/01 | 6.450 | 6.750 | 5.970 | 6.590 | 318,271,364 | 2,049,667,584 |
| 2023/10/09 | 6.440 | 6.550 | 5.860 | 6.240 | 155,552,522 | 975,703,194 |
| 2023/09/01 | 6.860 | 7.180 | 6.270 | 6.440 | 278,227,922 | 1,860,649,228 |
| 2023/08/01 | 6.930 | 7.480 | 6.550 | 6.800 | 365,458,569 | 2,536,282,468 |
| 2023/07/03 | 7.820 | 7.990 | 6.810 | 6.930 | 658,073,794 | 4,861,520,153 |
| 2023/06/01 | 7.360 | 8.880 | 7.100 | 7.810 | 1,014,744,456 | 7,902,322,451 |
| 2023/05/04 | 6.820 | 8.300 | 6.390 | 7.420 | 608,475,271 | 4,400,797,397 |
| 2023/04/03 | 6.700 | 7.180 | 6.520 | 6.710 | 339,477,629 | 2,300,809,630 |
| 2023/03/01 | 6.880 | 6.980 | 6.220 | 6.650 | 372,477,834 | 2,489,083,125 |
| 2023/02/01 | 5.920 | 6.970 | 5.830 | 6.880 | 341,762,339 | 2,187,278,969 |
| 2023/01/03 | 5.160 | 5.950 | 5.160 | 5.890 | 281,190,823 | 1,557,797,159 |
| 2022/12/01 | 5.950 | 6.020 | 5.010 | 5.180 | 192,578,638 | 1,066,885,654 |
| 2022/11/01 | 5.540 | 6.290 | 5.510 | 5.950 | 444,604,660 | 2,588,710,632 |
| 2022/10/10 | 4.700 | 5.590 | 4.670 | 5.400 | 236,596,251 | 1,204,274,917 |
| 2022/09/01 | 5.550 | 6.750 | 4.690 | 4.700 | 604,020,925 | 3,275,303,465 |
| 2022/08/01 | 5.520 | 7.260 | 5.180 | 5.550 | 1,034,589,979 | 6,080,802,601 |
| 2022/07/01 | 5.080 | 5.980 | 5.080 | 5.580 | 573,130,820 | 3,112,100,352 |
| 2022/06/01 | 4.730 | 5.890 | 4.650 | 5.080 | 387,176,621 | 1,969,761,059 |
| 2022/05/05 | 4.420 | 5.100 | 4.180 | 4.750 | 196,689,317 | 907,229,474 |
| 2022/04/01 | 5.150 | 5.680 | 4.020 | 4.530 | 167,014,735 | 809,186,391 |
| 2022/03/01 | 5.950 | 6.160 | 4.780 | 5.160 | 368,876,671 | 2,033,432,648 |
| 2022/02/07 | 5.060 | 5.810 | 5.000 | 5.810 | 154,420,631 | 836,959,820 |
| 2022/01/04 | 6.400 | 7.040 | 4.750 | 4.940 | 286,793,786 | 1,658,385,067 |
| 2021/12/01 | 6.350 | 6.740 | 6.180 | 6.400 | 412,423,816 | 2,646,729,839 |
| 2021/11/01 | 6.230 | 6.870 | 6.000 | 6.380 | 348,557,362 | 2,220,310,395 |
| 2021/10/08 | 7.340 | 7.600 | 6.100 | 6.230 | 352,094,478 | 2,400,404,103 |
| 2021/09/01 | 7.190 | 8.380 | 6.830 | 7.180 | 1,098,804,814 | 8,125,661,599 |
| 2021/08/02 | 6.380 | 7.840 | 6.170 | 7.250 | 839,187,883 | 5,798,788,271 |
| 2021/07/01 | 7.520 | 7.580 | 5.900 | 6.400 | 744,887,252 | 5,102,477,676 |
| 2021/06/01 | 6.650 | 8.660 | 6.300 | 7.650 | 1,809,072,144 | 13,233,362,733 |
| 2021/05/06 | 5.510 | 6.960 | 5.480 | 6.680 | 1,135,316,437 | 6,990,710,960 |
| 2021/04/01 | 7.320 | 9.080 | 5.500 | 5.510 | 2,045,685,289 | 14,018,058,442 |
| 2021/03/01 | 4.610 | 7.120 | 4.520 | 7.120 | 1,207,456,394 | 7,054,563,981 |
| 2021/02/01 | 4.830 | 5.410 | 4.110 | 4.540 | 337,448,257 | 1,593,599,393 |
| 2021/01/04 | 5.050 | 6.380 | 4.280 | 4.920 | 887,708,355 | 4,578,355,840 |
| 2020/12/01 | 3.970 | 5.900 | 3.870 | 5.070 | 1,576,979,429 | 7,415,745,764 |
| 2020/11/02 | 3.870 | 4.050 | 3.700 | 4.000 | 198,074,180 | 773,479,672 |
| 2020/10/09 | 3.850 | 4.620 | 3.820 | 3.870 | 317,559,206 | 1,282,939,192 |
| 2020/09/01 | 3.730 | 4.180 | 3.610 | 3.780 | 344,975,370 | 1,319,530,790 |
| 2020/08/03 | 3.570 | 4.270 | 3.520 | 3.750 | 359,166,174 | 1,356,750,222 |
| 2020/07/01 | 3.160 | 3.850 | 3.150 | 3.560 | 297,004,633 | 1,018,725,891 |
| 2020/06/01 | 3.440 | 3.690 | 3.110 | 3.160 | 149,604,789 | 501,176,043 |
| 2020/05/06 | 2.990 | 3.830 | 2.970 | 3.480 | 235,664,643 | 781,817,453 |
| 2020/04/01 | 3.030 | 3.170 | 2.890 | 3.020 | 72,351,268 | 219,043,463 |
| 2020/03/02 | 3.350 | 3.640 | 2.990 | 3.040 | 142,965,557 | 465,352,888 |
| 2020/02/03 | 3.040 | 3.770 | 2.740 | 3.290 | 214,849,601 | 689,667,219 |
| 2020/01/02 | 3.640 | 3.930 | 3.360 | 3.380 | 109,304,318 | 391,036,197 |
| 2019/12/02 | 3.710 | 4.070 | 3.540 | 3.620 | 95,428,114 | 356,424,005 |
| 2019/11/01 | 3.630 | 3.770 | 3.420 | 3.710 | 73,084,912 | 265,480,942 |
| 2019/10/08 | 3.960 | 4.080 | 3.650 | 3.660 | 72,654,064 | 278,809,970 |
| 2019/09/02 | 4.130 | 4.580 | 3.900 | 3.900 | 180,557,319 | 745,250,334 |
| 2019/08/01 | 4.860 | 4.920 | 4.060 | 4.110 | 222,996,621 | 1,000,697,336 |
| 2019/07/01 | 5.460 | 5.490 | 4.810 | 4.900 | 270,015,872 | 1,394,631,978 |
| 2019/06/03 | 4.850 | 6.220 | 4.450 | 5.360 | 779,865,193 | 4,070,896,307 |
| 2019/05/06 | 4.720 | 5.680 | 4.350 | 4.850 | 442,737,718 | 2,169,414,818 |
| 2019/04/01 | 5.470 | 6.170 | 4.690 | 4.820 | 546,508,041 | 2,889,661,266 |
| 2019/03/01 | 4.650 | 6.730 | 4.600 | 5.400 | 744,317,988 | 3,978,379,645 |
| 2019/02/01 | 3.550 | 5.320 | 3.520 | 4.670 | 283,378,912 | 1,208,611,059 |
| 2019/01/02 | 3.580 | 3.880 | 3.500 | 3.530 | 76,973,499 | 278,836,500 |
| 2018/12/03 | 3.980 | 4.050 | 3.470 | 3.570 | 51,873,397 | 195,433,023 |
| 2018/11/01 | 3.740 | 4.140 | 3.710 | 3.920 | 98,242,836 | 380,936,596 |