日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.600 | 13.700 | 12.630 | 12.750 | 107,290,246 | 1,413,012,539 |
| 2026/03/02 | 18.490 | 19.430 | 12.210 | 13.180 | 1,382,005,079 | 21,873,685,387 |
| 2026/02/02 | 20.080 | 20.080 | 15.000 | 18.070 | 1,594,095,364 | 29,183,900,876 |
| 2026/01/05 | 12.280 | 24.790 | 12.200 | 22.310 | 2,650,216,352 | 47,425,621,619 |
| 2025/12/01 | 11.640 | 12.800 | 10.310 | 11.750 | 1,532,356,112 | 17,813,639,802 |
| 2025/11/03 | 12.120 | 12.850 | 10.300 | 11.060 | 1,108,960,701 | 12,844,537,319 |
| 2025/10/09 | 13.510 | 15.820 | 11.530 | 12.230 | 1,569,363,933 | 20,829,382,800 |
| 2025/09/01 | 9.170 | 13.290 | 9.020 | 12.970 | 2,283,247,012 | 25,372,582,420 |
| 2025/08/01 | 8.150 | 9.310 | 8.150 | 9.010 | 890,288,299 | 7,705,445,227 |
| 2025/07/01 | 7.750 | 8.580 | 7.700 | 8.140 | 957,433,286 | 7,700,157,202 |
| 2025/06/03 | 7.070 | 8.040 | 7.030 | 7.740 | 840,754,684 | 6,280,437,489 |
| 2025/05/06 | 6.960 | 7.380 | 6.880 | 6.950 | 554,160,599 | 3,902,676,018 |
| 2025/04/01 | 7.310 | 7.420 | 5.510 | 6.880 | 835,713,088 | 5,666,134,736 |
| 2025/03/03 | 6.440 | 8.060 | 6.420 | 7.300 | 1,106,430,396 | 7,805,866,443 |
| 2025/02/05 | 6.740 | 6.960 | 6.410 | 6.440 | 332,743,273 | 2,208,583,474 |
| 2025/01/02 | 6.430 | 6.730 | 6.190 | 6.620 | 294,727,688 | 1,913,519,514 |
| 2024/12/02 | 6.760 | 7.160 | 6.420 | 6.420 | 390,571,556 | 2,612,923,709 |
| 2024/11/01 | 6.910 | 7.660 | 6.510 | 6.750 | 725,444,378 | 5,047,279,259 |
| 2024/10/07 | 6.640 | 7.740 | 6.550 | 6.940 | 879,105,106 | 6,125,164,826 |
| 2024/09/02 | 5.750 | 7.080 | 5.320 | 7.040 | 511,810,225 | 3,223,124,891 |
| 2024/08/01 | 5.990 | 6.010 | 5.300 | 5.640 | 424,223,967 | 2,432,924,450 |
| 2024/07/01 | 6.480 | 6.870 | 5.500 | 5.920 | 757,699,867 | 4,692,056,426 |
| 2024/06/03 | 7.170 | 7.650 | 6.190 | 6.440 | 968,627,064 | 6,647,203,226 |
| 2024/05/06 | 6.610 | 8.070 | 6.510 | 7.300 | 1,626,015,691 | 11,581,296,759 |
| 2024/04/01 | 6.670 | 7.810 | 6.160 | 6.600 | 1,559,808,907 | 10,622,298,656 |
| 2024/03/01 | 5.550 | 6.680 | 5.500 | 6.650 | 817,824,182 | 4,984,638,389 |
| 2024/02/01 | 5.300 | 5.740 | 4.370 | 5.540 | 370,973,763 | 1,942,975,083 |
| 2024/01/02 | 6.050 | 6.240 | 5.190 | 5.340 | 345,086,321 | 1,968,717,461 |
| 2023/12/01 | 6.200 | 6.440 | 5.710 | 6.050 | 339,248,584 | 2,069,416,362 |
| 2023/11/01 | 6.190 | 6.430 | 6.040 | 6.200 | 407,242,553 | 2,531,012,466 |
| 2023/10/09 | 6.520 | 6.580 | 5.910 | 6.170 | 268,684,316 | 1,691,367,769 |
| 2023/09/01 | 7.200 | 7.490 | 6.510 | 6.570 | 462,418,745 | 3,210,342,137 |
| 2023/08/01 | 6.990 | 8.370 | 6.780 | 7.160 | 1,545,281,684 | 11,319,188,335 |
| 2023/07/03 | 6.290 | 7.110 | 6.270 | 6.950 | 470,815,179 | 3,133,275,016 |
| 2023/06/01 | 6.150 | 6.390 | 5.980 | 6.300 | 271,991,698 | 1,687,708,486 |
| 2023/05/04 | 6.550 | 6.780 | 5.950 | 6.130 | 362,259,953 | 2,301,256,351 |
| 2023/04/03 | 6.100 | 6.660 | 5.770 | 6.380 | 813,534,175 | 5,066,284,074 |
| 2023/03/01 | 5.880 | 6.170 | 5.660 | 6.150 | 504,926,195 | 3,011,884,753 |
| 2023/02/01 | 5.770 | 6.110 | 5.590 | 5.880 | 311,800,524 | 1,820,135,558 |
| 2023/01/03 | 5.210 | 5.850 | 5.170 | 5.770 | 208,417,296 | 1,146,295,128 |
| 2022/12/01 | 5.650 | 5.740 | 5.110 | 5.210 | 275,984,946 | 1,497,908,294 |
| 2022/11/01 | 4.860 | 5.850 | 4.830 | 5.540 | 412,815,228 | 2,175,536,251 |
| 2022/10/10 | 5.340 | 5.350 | 4.810 | 4.850 | 277,873,844 | 1,413,683,181 |
| 2022/09/01 | 5.500 | 6.050 | 4.960 | 5.220 | 808,768,941 | 4,393,637,271 |
| 2022/08/01 | 5.370 | 5.690 | 5.060 | 5.530 | 323,398,591 | 1,750,394,873 |
| 2022/07/01 | 5.270 | 5.420 | 4.980 | 5.370 | 220,944,048 | 1,162,165,692 |
| 2022/06/01 | 5.000 | 5.510 | 4.980 | 5.270 | 331,549,139 | 1,720,740,031 |
| 2022/05/05 | 4.690 | 5.120 | 4.450 | 5.030 | 250,395,386 | 1,207,531,748 |
| 2022/04/01 | 5.400 | 5.920 | 4.330 | 4.700 | 355,138,103 | 1,806,765,099 |
| 2022/03/01 | 5.970 | 6.210 | 4.880 | 5.430 | 568,975,235 | 3,199,063,258 |
| 2022/02/07 | 5.440 | 6.170 | 5.420 | 5.970 | 334,758,053 | 1,924,858,804 |
| 2022/01/04 | 6.000 | 6.160 | 5.210 | 5.370 | 312,570,965 | 1,776,965,936 |
| 2021/12/01 | 5.540 | 6.260 | 5.400 | 6.030 | 530,024,981 | 3,078,120,077 |
| 2021/11/01 | 5.380 | 5.670 | 5.160 | 5.530 | 375,960,605 | 2,043,345,888 |
| 2021/10/08 | 5.720 | 6.320 | 5.320 | 5.390 | 459,602,644 | 2,613,990,037 |
| 2021/09/01 | 6.880 | 7.470 | 5.580 | 5.660 | 1,186,004,232 | 7,587,462,074 |
| 2021/08/02 | 5.840 | 6.910 | 5.420 | 6.890 | 1,188,000,140 | 7,442,820,877 |
| 2021/07/01 | 5.270 | 6.050 | 5.160 | 5.850 | 637,152,752 | 3,556,905,238 |
| 2021/06/01 | 5.940 | 6.010 | 5.090 | 5.280 | 331,648,504 | 1,850,598,652 |
| 2021/05/06 | 5.670 | 6.440 | 5.650 | 5.930 | 733,307,799 | 4,343,015,439 |
| 2021/04/01 | 5.680 | 6.090 | 5.490 | 5.550 | 517,450,959 | 2,950,764,093 |
| 2021/03/01 | 6.170 | 6.350 | 5.510 | 5.670 | 1,033,730,984 | 6,124,856,080 |
| 2021/02/01 | 6.240 | 7.230 | 5.070 | 6.180 | 1,292,597,215 | 7,988,250,788 |
| 2021/01/04 | 6.050 | 6.210 | 4.970 | 5.670 | 854,295,475 | 4,890,841,594 |
| 2020/12/01 | 5.830 | 6.300 | 5.090 | 5.910 | 1,184,496,393 | 6,849,350,392 |
| 2020/11/02 | 4.800 | 6.340 | 4.800 | 5.970 | 1,271,722,112 | 6,965,857,868 |
| 2020/10/09 | 4.750 | 5.250 | 4.540 | 4.760 | 328,753,902 | 1,586,237,577 |
| 2020/09/01 | 5.630 | 5.770 | 4.620 | 4.700 | 527,475,848 | 2,732,324,892 |
| 2020/08/03 | 7.100 | 7.420 | 5.260 | 5.570 | 2,036,680,268 | 12,907,461,198 |
| 2020/07/01 | 3.950 | 7.270 | 3.930 | 7.270 | 2,086,600,317 | 11,695,394,776 |
| 2020/06/01 | 4.010 | 4.100 | 3.850 | 3.920 | 179,674,485 | 713,307,705 |
| 2020/05/06 | 3.800 | 4.090 | 3.770 | 3.950 | 189,820,433 | 740,774,239 |
| 2020/04/01 | 3.900 | 4.240 | 3.760 | 3.860 | 332,222,144 | 1,308,955,247 |
| 2020/03/02 | 4.130 | 4.550 | 3.670 | 3.950 | 466,753,211 | 1,902,019,334 |
| 2020/02/03 | 3.990 | 4.830 | 3.880 | 4.160 | 557,232,374 | 2,348,734,456 |
| 2020/01/02 | 4.690 | 5.130 | 4.380 | 4.430 | 413,445,992 | 1,925,624,707 |
| 2019/12/02 | 4.260 | 4.760 | 4.190 | 4.690 | 356,328,064 | 1,594,568,086 |
| 2019/11/01 | 4.510 | 4.510 | 4.120 | 4.250 | 190,976,164 | 830,268,872 |
| 2019/10/08 | 4.700 | 4.850 | 4.340 | 4.440 | 157,282,123 | 720,745,328 |
| 2019/09/02 | 5.250 | 5.600 | 4.600 | 4.690 | 625,119,454 | 3,147,476,450 |
| 2019/08/01 | 4.710 | 5.480 | 4.660 | 5.250 | 983,554,299 | 4,942,360,352 |
| 2019/07/01 | 4.950 | 5.460 | 4.530 | 4.880 | 704,242,204 | 3,489,520,120 |
| 2019/06/03 | 4.940 | 6.280 | 4.470 | 5.010 | 1,837,298,897 | 9,508,021,791 |
| 2019/05/06 | 4.440 | 5.140 | 4.100 | 4.870 | 654,671,280 | 3,036,038,061 |
| 2019/04/01 | 5.130 | 5.350 | 4.350 | 4.480 | 495,675,609 | 2,392,874,002 |
| 2019/03/01 | 5.390 | 6.420 | 4.790 | 5.050 | 718,880,041 | 3,890,938,221 |
| 2019/02/01 | 3.540 | 5.680 | 3.540 | 5.290 | 540,660,724 | 2,439,731,517 |
| 2019/01/02 | 3.500 | 4.020 | 3.430 | 3.520 | 302,859,968 | 1,095,595,934 |
| 2018/12/03 | 3.830 | 4.020 | 3.420 | 3.490 | 164,323,618 | 606,354,150 |
| 2018/11/01 | 3.710 | 4.250 | 3.690 | 3.790 | 277,041,052 | 1,069,378,460 |