日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.710 | 10.830 | 9.930 | 9.940 | 29,962,060 | 310,182,226 |
| 2026/03/02 | 12.120 | 12.130 | 9.920 | 10.500 | 313,211,240 | 3,497,786,522 |
| 2026/02/02 | 12.950 | 13.650 | 12.010 | 12.330 | 404,378,581 | 5,149,761,229 |
| 2026/01/05 | 13.970 | 15.650 | 11.570 | 12.910 | 1,223,505,455 | 16,547,911,278 |
| 2025/12/01 | 11.490 | 15.690 | 10.740 | 13.690 | 2,221,241,439 | 28,659,567,666 |
| 2025/11/03 | 9.550 | 12.930 | 9.470 | 11.100 | 1,053,438,869 | 11,337,635,827 |
| 2025/10/09 | 9.260 | 9.640 | 9.080 | 9.460 | 195,543,617 | 1,830,288,255 |
| 2025/09/01 | 10.300 | 11.000 | 9.040 | 9.220 | 457,729,159 | 4,526,941,382 |
| 2025/08/01 | 9.410 | 11.310 | 9.230 | 10.270 | 913,266,443 | 9,182,894,084 |
| 2025/07/01 | 8.460 | 12.800 | 8.320 | 9.350 | 1,290,608,940 | 12,560,851,508 |
| 2025/06/03 | 8.690 | 9.050 | 7.720 | 8.480 | 692,481,511 | 5,875,705,620 |
| 2025/05/06 | 7.870 | 9.350 | 7.550 | 8.720 | 849,314,127 | 7,110,882,528 |
| 2025/04/01 | 7.090 | 8.090 | 5.630 | 7.820 | 456,492,486 | 3,267,344,968 |
| 2025/03/03 | 7.570 | 8.660 | 6.920 | 7.030 | 595,933,707 | 4,496,319,819 |
| 2025/02/05 | 6.200 | 10.550 | 6.200 | 7.580 | 983,535,820 | 7,506,837,146 |
| 2025/01/02 | 6.520 | 6.700 | 5.790 | 6.180 | 244,372,278 | 1,538,934,420 |
| 2024/12/02 | 7.360 | 8.750 | 6.480 | 6.540 | 768,919,119 | 5,599,653,484 |
| 2024/11/01 | 8.430 | 8.430 | 6.810 | 7.280 | 701,581,710 | 5,428,488,481 |
| 2024/10/08 | 6.540 | 9.520 | 5.410 | 8.600 | 1,529,717,973 | 11,499,654,862 |
| 2024/09/02 | 5.100 | 6.020 | 4.850 | 5.950 | 283,657,124 | 1,554,441,039 |
| 2024/08/01 | 5.300 | 5.950 | 4.840 | 5.140 | 547,251,639 | 2,904,538,073 |
| 2024/07/01 | 5.210 | 5.500 | 4.750 | 5.300 | 342,273,309 | 1,776,398,473 |
| 2024/06/03 | 5.600 | 5.600 | 4.740 | 5.210 | 277,269,228 | 1,466,061,043 |
| 2024/05/06 | 5.650 | 6.960 | 5.500 | 5.550 | 671,320,570 | 3,970,861,171 |
| 2024/04/01 | 6.870 | 7.270 | 4.850 | 5.630 | 544,532,767 | 3,351,599,180 |
| 2024/03/01 | 7.700 | 8.740 | 6.620 | 6.880 | 1,663,312,291 | 12,449,892,498 |
| 2024/02/01 | 5.780 | 7.000 | 3.510 | 7.000 | 597,890,096 | 3,481,215,083 |
| 2024/01/02 | 8.150 | 8.160 | 5.700 | 5.770 | 698,732,540 | 4,852,697,490 |
| 2023/12/01 | 5.640 | 11.700 | 5.610 | 8.050 | 1,532,500,642 | 11,876,879,975 |
| 2023/11/01 | 5.450 | 5.810 | 5.410 | 5.640 | 87,779,876 | 489,592,258 |
| 2023/10/09 | 5.520 | 5.590 | 5.030 | 5.430 | 85,264,126 | 459,786,799 |
| 2023/09/01 | 5.530 | 5.710 | 5.400 | 5.520 | 75,663,008 | 419,173,064 |
| 2023/08/01 | 5.850 | 5.910 | 5.280 | 5.530 | 99,732,308 | 562,739,547 |
| 2023/07/03 | 5.340 | 5.940 | 5.320 | 5.870 | 161,598,878 | 907,781,697 |
| 2023/06/01 | 5.310 | 5.480 | 5.060 | 5.340 | 80,362,928 | 425,722,611 |
| 2023/05/04 | 5.520 | 5.610 | 5.230 | 5.310 | 66,570,256 | 360,644,361 |
| 2023/04/03 | 5.730 | 5.860 | 5.230 | 5.520 | 78,407,374 | 437,905,183 |
| 2023/03/01 | 6.110 | 6.270 | 5.640 | 5.700 | 98,195,484 | 582,299,220 |
| 2023/02/01 | 6.030 | 6.360 | 5.950 | 6.100 | 126,567,582 | 773,327,926 |
| 2023/01/03 | 6.040 | 6.390 | 5.670 | 6.000 | 166,146,713 | 1,001,033,945 |
| 2022/12/01 | 5.820 | 5.900 | 5.270 | 5.870 | 130,186,756 | 744,017,310 |
| 2022/11/01 | 5.130 | 6.010 | 5.130 | 5.770 | 156,045,331 | 859,809,773 |
| 2022/10/10 | 5.270 | 5.530 | 5.020 | 5.120 | 85,031,121 | 445,137,918 |
| 2022/09/01 | 5.900 | 6.980 | 5.210 | 5.260 | 334,764,706 | 1,954,188,971 |
| 2022/08/01 | 6.180 | 6.190 | 5.550 | 5.830 | 135,088,008 | 802,085,047 |
| 2022/07/01 | 6.300 | 6.590 | 5.700 | 6.170 | 219,232,314 | 1,357,048,023 |
| 2022/06/01 | 5.870 | 6.560 | 5.630 | 6.300 | 346,493,964 | 2,110,148,240 |
| 2022/05/05 | 5.600 | 6.020 | 5.340 | 5.880 | 321,593,161 | 1,836,296,949 |
| 2022/04/01 | 6.950 | 8.030 | 5.230 | 5.650 | 816,714,913 | 5,280,061,912 |
| 2022/03/01 | 6.360 | 7.890 | 5.720 | 7.260 | 407,924,925 | 2,776,948,926 |
| 2022/02/07 | 5.870 | 6.600 | 5.820 | 6.270 | 198,938,096 | 1,221,479,909 |
| 2022/01/04 | 6.030 | 6.300 | 5.560 | 5.780 | 128,728,799 | 761,752,668 |
| 2021/12/01 | 5.650 | 6.260 | 5.620 | 6.030 | 221,013,675 | 1,301,770,545 |
| 2021/11/01 | 5.490 | 5.920 | 5.290 | 5.640 | 112,850,221 | 630,268,484 |
| 2021/10/08 | 5.800 | 6.130 | 5.280 | 5.430 | 95,543,201 | 540,774,517 |
| 2021/09/01 | 6.580 | 7.200 | 5.500 | 5.760 | 485,135,560 | 3,036,948,605 |
| 2021/08/02 | 5.770 | 6.780 | 5.700 | 6.580 | 303,168,571 | 1,881,918,904 |
| 2021/07/01 | 5.480 | 6.040 | 5.300 | 5.770 | 196,557,769 | 1,110,060,000 |
| 2021/06/01 | 5.770 | 5.780 | 5.350 | 5.470 | 71,064,109 | 397,426,029 |
| 2021/05/06 | 5.520 | 5.930 | 5.480 | 5.770 | 98,445,309 | 558,677,128 |
| 2021/04/01 | 5.990 | 6.020 | 5.360 | 5.520 | 79,713,628 | 456,161,236 |
| 2021/03/01 | 5.630 | 6.330 | 5.450 | 6.000 | 264,929,691 | 1,550,501,016 |
| 2021/02/01 | 5.230 | 6.140 | 4.950 | 5.650 | 95,844,537 | 526,426,119 |
| 2021/01/04 | 6.070 | 6.430 | 5.170 | 5.230 | 114,472,015 | 655,352,285 |
| 2020/12/01 | 6.750 | 7.040 | 5.900 | 6.100 | 181,755,622 | 1,171,869,372 |
| 2020/11/02 | 5.920 | 7.100 | 5.770 | 6.750 | 292,595,145 | 1,868,220,000 |
| 2020/10/09 | 6.600 | 6.900 | 5.910 | 5.940 | 70,376,954 | 446,013,945 |
| 2020/09/01 | 7.450 | 7.570 | 6.420 | 6.530 | 172,680,222 | 1,207,466,452 |
| 2020/08/03 | 7.590 | 8.680 | 6.930 | 7.510 | 469,899,864 | 3,607,656,205 |
| 2020/07/01 | 5.920 | 8.190 | 5.880 | 7.510 | 646,731,174 | 4,446,276,821 |
| 2020/06/01 | 6.180 | 6.420 | 5.840 | 5.920 | 122,342,612 | 745,066,507 |
| 2020/05/06 | 6.490 | 7.240 | 6.110 | 6.140 | 190,117,252 | 1,234,811,551 |
| 2020/04/01 | 6.500 | 7.420 | 6.000 | 6.540 | 346,534,499 | 2,292,325,710 |
| 2020/03/02 | 7.310 | 9.770 | 6.380 | 6.480 | 879,379,692 | 6,582,156,994 |
| 2020/02/03 | 5.850 | 8.300 | 5.270 | 7.170 | 708,186,649 | 4,707,670,749 |
| 2020/01/02 | 8.150 | 8.590 | 6.370 | 6.500 | 589,326,195 | 4,362,487,158 |
| 2019/12/02 | 5.390 | 7.890 | 5.360 | 7.810 | 1,139,429,412 | 7,534,476,986 |
| 2019/11/01 | 4.840 | 6.250 | 4.530 | 5.390 | 315,199,964 | 1,655,587,810 |
| 2019/10/08 | 4.820 | 5.170 | 4.750 | 4.850 | 60,314,968 | 295,392,555 |
| 2019/09/02 | 4.770 | 5.740 | 4.720 | 4.830 | 144,571,714 | 725,027,145 |
| 2019/08/01 | 5.170 | 5.200 | 4.510 | 4.750 | 100,671,860 | 494,047,152 |
| 2019/07/01 | 5.940 | 6.040 | 5.030 | 5.160 | 138,784,295 | 769,211,955 |
| 2019/06/03 | 5.940 | 6.580 | 5.410 | 5.920 | 184,777,828 | 1,101,737,799 |
| 2019/05/06 | 6.120 | 6.450 | 5.740 | 5.880 | 150,507,613 | 910,194,789 |
| 2019/04/01 | 7.060 | 8.750 | 6.450 | 6.590 | 505,800,881 | 3,648,088,854 |
| 2019/03/01 | 6.530 | 7.930 | 6.480 | 7.050 | 657,806,738 | 4,603,002,649 |
| 2019/02/01 | 5.290 | 6.630 | 5.270 | 6.470 | 211,231,048 | 1,249,431,648 |
| 2019/01/02 | 5.640 | 6.060 | 5.210 | 5.250 | 229,212,880 | 1,269,839,355 |
| 2018/12/03 | 6.700 | 7.010 | 5.380 | 5.610 | 356,769,013 | 2,203,048,655 |
| 2018/11/01 | 6.650 | 8.050 | 6.080 | 6.520 | 784,921,717 | 5,357,090,718 |