日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 15.300 | 15.760 | 14.440 | 14.510 | 171,948,490 | 2,579,657,221 |
| 2026/03/02 | 17.000 | 19.580 | 14.810 | 15.010 | 2,519,670,541 | 41,826,530,980 |
| 2026/02/02 | 15.000 | 17.930 | 14.820 | 17.480 | 2,033,700,405 | 33,164,569,354 |
| 2026/01/05 | 10.720 | 17.250 | 10.660 | 14.150 | 4,087,533,767 | 53,935,008,055 |
| 2025/12/01 | 9.470 | 11.980 | 9.060 | 10.550 | 2,518,199,047 | 25,849,313,217 |
| 2025/11/03 | 8.630 | 13.000 | 8.580 | 9.510 | 3,178,893,349 | 31,566,410,955 |
| 2025/10/09 | 8.320 | 8.970 | 8.080 | 8.470 | 685,670,880 | 5,800,775,644 |
| 2025/09/01 | 8.720 | 8.810 | 7.980 | 8.230 | 491,702,597 | 4,147,511,405 |
| 2025/08/01 | 8.670 | 9.210 | 8.470 | 8.720 | 784,736,774 | 6,880,179,666 |
| 2025/07/01 | 8.620 | 9.930 | 8.400 | 8.670 | 1,557,386,719 | 13,868,528,732 |
| 2025/06/03 | 8.750 | 9.460 | 7.960 | 8.600 | 1,211,172,093 | 10,528,113,418 |
| 2025/05/06 | 7.540 | 10.350 | 7.530 | 8.850 | 2,306,399,872 | 19,760,080,903 |
| 2025/04/01 | 8.860 | 9.230 | 6.490 | 7.500 | 1,125,734,099 | 9,028,387,473 |
| 2025/03/03 | 7.560 | 9.240 | 7.330 | 8.850 | 1,354,580,783 | 11,168,518,555 |
| 2025/02/05 | 7.500 | 8.420 | 7.400 | 7.550 | 550,750,170 | 4,250,414,436 |
| 2025/01/02 | 7.830 | 7.920 | 7.000 | 7.430 | 455,563,345 | 3,437,225,438 |
| 2024/12/02 | 9.100 | 9.550 | 7.850 | 7.850 | 780,185,395 | 6,699,842,079 |
| 2024/11/01 | 12.320 | 12.450 | 8.760 | 9.160 | 1,675,480,663 | 17,881,567,375 |
| 2024/10/08 | 10.630 | 13.090 | 8.480 | 12.600 | 4,432,803,496 | 49,647,399,155 |
| 2024/09/02 | 4.880 | 13.450 | 4.880 | 9.790 | 4,064,043,215 | 33,528,356,523 |
| 2024/08/01 | 4.970 | 5.150 | 4.220 | 4.440 | 349,933,062 | 1,642,935,726 |
| 2024/07/01 | 5.200 | 5.500 | 4.300 | 4.990 | 747,034,712 | 3,733,305,973 |
| 2024/06/03 | 4.490 | 5.530 | 4.050 | 5.210 | 991,275,704 | 4,777,948,893 |
| 2024/05/06 | 4.370 | 4.840 | 4.120 | 4.520 | 460,754,943 | 2,056,118,933 |
| 2024/04/01 | 4.120 | 4.390 | 3.680 | 4.280 | 302,490,324 | 1,245,503,909 |
| 2024/03/01 | 4.110 | 4.560 | 4.030 | 4.140 | 335,406,977 | 1,412,063,373 |
| 2024/02/01 | 3.880 | 4.290 | 3.200 | 4.150 | 253,557,684 | 983,803,813 |
| 2024/01/02 | 4.950 | 4.990 | 3.960 | 3.980 | 263,721,961 | 1,178,837,165 |
| 2023/12/01 | 4.850 | 5.050 | 4.560 | 4.880 | 246,704,793 | 1,192,817,674 |
| 2023/11/01 | 4.530 | 5.110 | 4.500 | 4.810 | 290,563,689 | 1,376,545,476 |
| 2023/10/09 | 4.700 | 4.780 | 4.320 | 4.510 | 96,233,367 | 440,508,237 |
| 2023/09/01 | 4.710 | 4.780 | 4.570 | 4.710 | 102,311,328 | 480,095,906 |
| 2023/08/01 | 5.250 | 5.400 | 4.630 | 4.710 | 182,812,091 | 913,603,424 |
| 2023/07/03 | 5.040 | 5.320 | 5.030 | 5.250 | 183,244,529 | 945,541,769 |
| 2023/06/01 | 5.230 | 5.250 | 4.850 | 5.040 | 140,265,411 | 714,301,605 |
| 2023/05/04 | 4.920 | 5.390 | 4.900 | 5.230 | 193,422,352 | 988,388,218 |
| 2023/04/03 | 5.140 | 5.140 | 4.680 | 4.940 | 144,543,325 | 719,103,041 |
| 2023/03/01 | 5.180 | 5.430 | 5.060 | 5.130 | 386,871,719 | 2,011,732,938 |
| 2023/02/01 | 4.960 | 5.470 | 4.850 | 5.190 | 246,875,378 | 1,263,384,746 |
| 2023/01/03 | 4.640 | 4.960 | 4.630 | 4.940 | 105,175,062 | 504,051,484 |
| 2022/12/01 | 5.000 | 5.130 | 4.520 | 4.650 | 152,752,539 | 737,031,000 |
| 2022/11/01 | 4.570 | 5.150 | 4.560 | 4.960 | 260,037,345 | 1,250,779,629 |
| 2022/10/10 | 4.960 | 5.400 | 4.500 | 4.540 | 183,582,749 | 890,376,332 |
| 2022/09/01 | 5.400 | 5.650 | 4.880 | 4.950 | 201,402,622 | 1,051,321,686 |
| 2022/08/01 | 6.000 | 6.740 | 5.380 | 5.390 | 1,053,473,576 | 6,191,790,942 |
| 2022/07/01 | 5.470 | 6.350 | 5.430 | 5.970 | 941,032,963 | 5,462,696,350 |
| 2022/06/01 | 5.790 | 6.190 | 5.200 | 5.430 | 966,569,555 | 5,463,534,409 |
| 2022/05/05 | 4.240 | 5.630 | 4.090 | 5.630 | 455,295,331 | 2,229,808,883 |
| 2022/04/01 | 5.990 | 6.560 | 3.870 | 4.250 | 692,310,535 | 3,577,514,689 |
| 2022/03/01 | 5.270 | 6.420 | 4.690 | 6.140 | 793,316,037 | 4,466,369,288 |
| 2022/02/07 | 5.180 | 5.490 | 5.080 | 5.290 | 244,434,262 | 1,285,724,218 |
| 2022/01/04 | 5.580 | 5.820 | 4.910 | 5.100 | 442,776,180 | 2,369,959,503 |
| 2021/12/01 | 5.150 | 6.560 | 4.860 | 5.590 | 1,136,270,101 | 6,294,936,359 |
| 2021/11/01 | 4.360 | 5.280 | 4.290 | 5.170 | 358,905,458 | 1,713,773,561 |
| 2021/10/08 | 5.610 | 5.740 | 4.200 | 4.390 | 317,990,132 | 1,585,180,808 |
| 2021/09/01 | 4.900 | 5.930 | 4.660 | 5.570 | 1,054,353,441 | 5,551,170,866 |
| 2021/08/02 | 4.320 | 5.100 | 4.280 | 4.860 | 892,281,664 | 4,140,186,920 |
| 2021/07/01 | 4.140 | 4.800 | 3.800 | 4.300 | 391,991,562 | 1,669,884,054 |
| 2021/06/01 | 4.130 | 4.270 | 3.970 | 4.160 | 109,980,685 | 454,495,180 |
| 2021/05/06 | 4.030 | 4.250 | 4.000 | 4.120 | 77,746,473 | 318,760,539 |
| 2021/04/01 | 4.440 | 4.530 | 4.000 | 4.020 | 109,201,437 | 463,833,103 |
| 2021/03/01 | 4.020 | 4.900 | 4.000 | 4.470 | 365,049,068 | 1,587,050,823 |
| 2021/02/01 | 4.000 | 4.280 | 3.710 | 4.020 | 89,033,090 | 356,354,942 |
| 2021/01/04 | 5.070 | 5.280 | 4.000 | 4.060 | 288,071,921 | 1,325,851,016 |
| 2020/12/01 | 4.780 | 5.510 | 4.460 | 5.100 | 464,591,281 | 2,305,534,231 |
| 2020/11/02 | 4.580 | 5.050 | 4.520 | 4.810 | 176,552,565 | 836,859,158 |
| 2020/10/09 | 4.700 | 5.220 | 4.550 | 4.580 | 201,411,648 | 959,222,973 |
| 2020/09/01 | 5.250 | 5.250 | 4.440 | 4.450 | 197,368,379 | 956,743,217 |
| 2020/08/03 | 5.710 | 5.840 | 5.100 | 5.190 | 486,142,383 | 2,654,337,411 |
| 2020/07/01 | 4.850 | 6.260 | 4.800 | 5.700 | 1,169,483,540 | 6,318,134,824 |
| 2020/06/01 | 5.060 | 5.600 | 4.800 | 4.830 | 406,659,569 | 2,062,780,663 |
| 2020/05/06 | 5.100 | 6.330 | 5.000 | 5.070 | 956,942,510 | 5,143,565,991 |
| 2020/04/01 | 5.530 | 6.490 | 5.020 | 5.170 | 1,779,339,862 | 9,879,784,583 |
| 2020/03/02 | 4.150 | 8.100 | 4.010 | 5.520 | 3,044,555,579 | 16,577,605,127 |
| 2020/02/03 | 2.850 | 3.770 | 2.640 | 3.770 | 280,061,665 | 912,300,873 |
| 2020/01/02 | 3.100 | 3.590 | 3.080 | 3.170 | 156,492,438 | 506,253,036 |
| 2019/12/02 | 2.960 | 3.160 | 2.910 | 3.080 | 73,041,503 | 221,133,150 |
| 2019/11/01 | 3.200 | 3.220 | 2.900 | 2.960 | 61,246,747 | 188,027,513 |
| 2019/10/08 | 3.300 | 3.490 | 3.190 | 3.190 | 52,780,981 | 173,781,379 |
| 2019/09/02 | 3.450 | 3.760 | 3.280 | 3.300 | 90,664,092 | 312,564,457 |
| 2019/08/01 | 3.660 | 3.680 | 3.200 | 3.440 | 85,134,522 | 297,545,154 |
| 2019/07/01 | 3.830 | 4.270 | 3.630 | 3.670 | 100,285,236 | 386,098,158 |
| 2019/06/03 | 3.980 | 4.020 | 3.710 | 3.790 | 78,554,323 | 304,398,001 |
| 2019/05/06 | 4.300 | 4.300 | 3.880 | 3.980 | 97,360,648 | 400,639,066 |
| 2019/04/01 | 5.010 | 5.290 | 4.300 | 4.390 | 332,697,642 | 1,579,482,055 |
| 2019/03/01 | 4.420 | 5.510 | 4.330 | 5.010 | 579,896,910 | 2,793,653,363 |
| 2019/02/01 | 3.580 | 4.480 | 3.580 | 4.400 | 187,124,638 | 750,369,798 |
| 2019/01/02 | 3.780 | 4.770 | 3.490 | 3.530 | 401,117,623 | 1,561,350,347 |
| 2018/12/03 | 4.120 | 4.240 | 3.540 | 3.680 | 139,629,455 | 543,856,727 |
| 2018/11/01 | 3.490 | 4.590 | 3.480 | 4.030 | 264,379,434 | 1,030,418,844 |