日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 11.520 | 11.560 | 10.770 | 10.790 | 79,381,000 | 885,891,960 |
| 2026/03/02 | 13.150 | 13.380 | 10.390 | 11.310 | 698,120,526 | 8,417,588,242 |
| 2026/02/02 | 14.230 | 17.500 | 13.250 | 13.510 | 1,000,626,385 | 14,631,659,314 |
| 2026/01/05 | 17.820 | 22.220 | 13.920 | 14.560 | 2,170,873,445 | 37,187,062,112 |
| 2025/12/01 | 9.610 | 22.880 | 8.980 | 17.820 | 3,946,755,406 | 58,500,782,005 |
| 2025/11/03 | 6.160 | 12.100 | 6.110 | 9.980 | 2,337,334,286 | 20,071,858,181 |
| 2025/10/09 | 5.900 | 6.620 | 5.690 | 6.200 | 533,333,758 | 3,254,669,258 |
| 2025/09/01 | 6.560 | 7.150 | 5.730 | 5.900 | 1,102,364,153 | 6,983,476,909 |
| 2025/08/01 | 5.810 | 7.200 | 5.710 | 6.720 | 800,361,702 | 5,090,300,424 |
| 2025/07/01 | 6.000 | 6.160 | 5.800 | 5.820 | 428,278,604 | 2,546,116,300 |
| 2025/06/03 | 6.260 | 6.420 | 5.670 | 6.000 | 443,061,801 | 2,697,138,713 |
| 2025/05/06 | 6.330 | 7.150 | 6.210 | 6.310 | 983,302,601 | 6,391,466,906 |
| 2025/04/01 | 6.050 | 7.650 | 5.540 | 6.330 | 1,731,192,607 | 11,066,648,740 |
| 2025/03/03 | 6.660 | 8.050 | 5.750 | 6.170 | 2,191,115,371 | 14,587,350,582 |
| 2025/02/05 | 6.040 | 6.780 | 5.350 | 6.780 | 1,416,268,699 | 8,833,976,010 |
| 2025/01/02 | 7.270 | 9.000 | 5.960 | 6.150 | 2,433,362,837 | 17,264,709,328 |
| 2024/12/02 | 4.030 | 7.000 | 3.830 | 7.000 | 1,911,903,216 | 10,448,551,075 |
| 2024/11/01 | 3.500 | 4.140 | 3.410 | 3.950 | 314,881,365 | 1,180,805,118 |
| 2024/10/07 | 3.380 | 3.840 | 3.150 | 3.520 | 237,186,954 | 823,631,697 |
| 2024/09/02 | 2.920 | 3.510 | 2.790 | 3.500 | 216,242,211 | 687,650,230 |
| 2024/08/01 | 2.970 | 3.160 | 2.780 | 2.940 | 240,152,410 | 711,451,514 |
| 2024/07/01 | 2.800 | 3.250 | 2.750 | 2.970 | 276,881,645 | 814,724,240 |
| 2024/06/03 | 3.260 | 3.270 | 2.710 | 2.810 | 97,131,293 | 292,608,020 |
| 2024/05/06 | 3.430 | 3.520 | 3.250 | 3.280 | 103,782,055 | 349,745,525 |
| 2024/04/01 | 3.490 | 3.790 | 3.030 | 3.390 | 193,510,674 | 662,774,058 |
| 2024/03/01 | 3.420 | 3.620 | 3.300 | 3.500 | 136,683,199 | 472,923,868 |
| 2024/02/01 | 3.630 | 3.640 | 2.910 | 3.410 | 248,339,125 | 843,732,177 |
| 2024/01/02 | 4.010 | 4.400 | 3.550 | 3.630 | 279,823,093 | 1,090,610,504 |
| 2023/12/01 | 4.300 | 4.440 | 3.950 | 4.010 | 207,121,862 | 864,733,773 |
| 2023/11/01 | 3.880 | 4.290 | 3.830 | 4.290 | 192,518,458 | 784,031,420 |
| 2023/10/09 | 4.040 | 4.040 | 3.730 | 3.880 | 104,881,937 | 411,399,397 |
| 2023/09/01 | 3.900 | 4.280 | 3.900 | 4.030 | 227,433,990 | 915,990,394 |
| 2023/08/01 | 4.360 | 4.450 | 3.890 | 3.890 | 186,632,821 | 774,059,625 |
| 2023/07/03 | 3.950 | 4.400 | 3.880 | 4.380 | 172,973,156 | 718,271,030 |
| 2023/06/01 | 3.890 | 4.050 | 3.830 | 3.930 | 89,307,172 | 350,530,650 |
| 2023/05/04 | 3.940 | 4.080 | 3.860 | 3.910 | 94,822,561 | 374,312,059 |
| 2023/04/03 | 4.300 | 4.350 | 3.820 | 3.950 | 155,443,634 | 638,096,117 |
| 2023/03/01 | 4.250 | 4.430 | 4.020 | 4.350 | 247,424,801 | 1,054,648,214 |
| 2023/02/01 | 4.280 | 4.440 | 4.140 | 4.250 | 247,147,044 | 1,057,171,480 |
| 2023/01/03 | 4.820 | 4.840 | 4.180 | 4.270 | 326,604,179 | 1,478,700,420 |
| 2022/12/01 | 4.280 | 5.670 | 4.210 | 4.890 | 1,093,029,451 | 5,205,552,760 |
| 2022/11/01 | 3.700 | 4.260 | 3.690 | 4.180 | 292,168,441 | 1,156,256,605 |
| 2022/10/10 | 4.150 | 4.400 | 3.630 | 3.710 | 329,867,047 | 1,310,396,844 |
| 2022/09/01 | 4.180 | 4.680 | 3.970 | 4.120 | 422,583,070 | 1,790,695,759 |
| 2022/08/01 | 4.160 | 4.220 | 3.800 | 4.190 | 206,200,392 | 843,875,104 |
| 2022/07/01 | 4.400 | 4.470 | 4.030 | 4.150 | 239,125,200 | 1,019,271,165 |
| 2022/06/01 | 4.530 | 5.020 | 4.230 | 4.380 | 608,521,671 | 2,762,688,386 |
| 2022/05/05 | 4.130 | 4.980 | 4.100 | 4.570 | 878,259,951 | 3,903,865,482 |
| 2022/04/01 | 3.950 | 6.790 | 3.900 | 4.240 | 1,082,631,005 | 5,110,018,343 |
| 2022/03/01 | 3.850 | 4.010 | 3.550 | 3.920 | 93,958,348 | 360,095,368 |
| 2022/02/07 | 3.800 | 4.000 | 3.750 | 3.850 | 59,466,190 | 228,944,831 |
| 2022/01/04 | 4.040 | 4.280 | 3.730 | 3.780 | 113,544,401 | 449,351,966 |
| 2021/12/01 | 3.930 | 4.230 | 3.930 | 4.040 | 135,303,127 | 545,609,859 |
| 2021/11/01 | 3.860 | 4.020 | 3.820 | 3.950 | 73,666,385 | 288,219,731 |
| 2021/10/08 | 3.910 | 3.960 | 3.780 | 3.860 | 26,165,278 | 101,455,865 |
| 2021/09/01 | 3.980 | 4.160 | 3.880 | 3.910 | 51,686,983 | 205,843,409 |
| 2021/08/02 | 4.040 | 4.080 | 3.860 | 3.990 | 67,881,788 | 271,018,038 |
| 2021/07/01 | 4.180 | 4.200 | 4.020 | 4.040 | 52,915,998 | 217,484,751 |
| 2021/06/01 | 4.250 | 4.360 | 4.090 | 4.180 | 70,170,105 | 296,117,843 |
| 2021/05/06 | 4.210 | 4.750 | 4.160 | 4.280 | 74,751,231 | 325,167,854 |
| 2021/04/01 | 4.170 | 4.570 | 4.150 | 4.190 | 74,279,830 | 317,174,874 |
| 2021/03/01 | 4.190 | 4.360 | 4.110 | 4.180 | 67,891,972 | 285,825,202 |
| 2021/02/01 | 4.190 | 4.400 | 4.100 | 4.180 | 53,361,019 | 225,050,097 |
| 2021/01/04 | 4.300 | 4.460 | 4.070 | 4.170 | 103,680,755 | 440,643,208 |
| 2020/12/01 | 4.560 | 4.650 | 4.140 | 4.310 | 175,324,848 | 774,059,203 |
| 2020/11/02 | 4.610 | 4.760 | 4.360 | 4.560 | 88,140,343 | 403,021,718 |
| 2020/10/09 | 5.090 | 5.200 | 4.540 | 4.610 | 59,895,461 | 291,091,940 |
| 2020/09/01 | 5.760 | 6.050 | 4.970 | 5.040 | 134,448,826 | 733,418,345 |
| 2020/08/03 | 6.040 | 6.250 | 5.470 | 5.740 | 175,974,103 | 1,033,847,855 |
| 2020/07/01 | 4.890 | 6.300 | 4.840 | 6.040 | 374,312,137 | 2,065,267,215 |
| 2020/06/01 | 4.640 | 5.150 | 4.620 | 4.850 | 114,453,743 | 551,094,772 |
| 2020/05/06 | 4.890 | 4.890 | 4.510 | 4.640 | 45,005,298 | 212,987,572 |
| 2020/04/01 | 5.040 | 5.040 | 4.550 | 4.820 | 68,111,314 | 331,191,264 |
| 2020/03/02 | 4.810 | 5.470 | 4.710 | 5.010 | 130,873,921 | 654,369,605 |
| 2020/02/03 | 4.740 | 5.100 | 4.270 | 4.810 | 83,905,070 | 396,870,981 |
| 2020/01/02 | 5.250 | 5.900 | 5.150 | 5.270 | 88,385,721 | 476,620,000 |
| 2019/12/02 | 5.130 | 5.350 | 5.000 | 5.230 | 58,952,698 | 305,227,593 |
| 2019/11/01 | 5.230 | 5.350 | 5.090 | 5.130 | 47,349,228 | 246,215,985 |
| 2019/10/08 | 5.090 | 5.480 | 5.040 | 5.250 | 73,486,808 | 383,233,703 |
| 2019/09/02 | 5.100 | 5.270 | 5.060 | 5.090 | 56,119,717 | 287,894,148 |
| 2019/08/01 | 5.220 | 5.240 | 5.050 | 5.100 | 49,309,079 | 254,065,029 |
| 2019/07/01 | 5.220 | 5.520 | 5.160 | 5.240 | 91,341,206 | 482,738,273 |
| 2019/06/03 | 5.270 | 5.330 | 5.110 | 5.170 | 76,175,666 | 397,636,976 |
| 2019/05/06 | 5.430 | 5.510 | 5.180 | 5.280 | 73,084,666 | 391,002,963 |
| 2019/04/01 | 6.060 | 6.240 | 5.530 | 5.600 | 98,890,963 | 579,253,815 |
| 2019/03/01 | 5.680 | 6.380 | 5.500 | 6.000 | 166,974,856 | 983,481,901 |
| 2019/02/01 | 5.200 | 5.770 | 5.160 | 5.680 | 101,142,362 | 551,478,728 |
| 2019/01/02 | 5.240 | 5.340 | 5.070 | 5.200 | 41,428,657 | 215,946,874 |
| 2018/12/03 | 5.260 | 5.380 | 5.180 | 5.250 | 34,642,538 | 182,479,568 |
| 2018/11/01 | 5.240 | 5.600 | 5.150 | 5.220 | 77,536,952 | 411,139,687 |