日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 12.590 | 13.090 | 12.400 | 12.520 | 47,206,539 | 597,162,718 |
| 2026/03/02 | 13.150 | 15.210 | 11.710 | 12.380 | 577,736,925 | 7,575,575,429 |
| 2026/02/02 | 11.580 | 13.480 | 11.310 | 13.120 | 365,519,361 | 4,522,388,293 |
| 2026/01/05 | 10.830 | 11.750 | 10.740 | 11.680 | 307,617,364 | 3,460,695,345 |
| 2025/12/01 | 10.560 | 11.040 | 10.210 | 10.810 | 254,766,709 | 2,714,539,284 |
| 2025/11/03 | 11.280 | 12.300 | 10.350 | 10.620 | 329,192,111 | 3,666,377,136 |
| 2025/10/09 | 10.500 | 11.400 | 10.000 | 11.300 | 315,304,261 | 3,405,286,018 |
| 2025/09/01 | 10.590 | 10.630 | 9.590 | 10.500 | 328,039,042 | 3,387,823,206 |
| 2025/08/01 | 10.490 | 11.850 | 10.460 | 10.580 | 317,149,194 | 3,439,483,008 |
| 2025/07/01 | 9.630 | 10.940 | 9.430 | 10.490 | 437,205,007 | 4,425,607,683 |
| 2025/06/03 | 9.410 | 10.600 | 9.180 | 9.610 | 348,513,267 | 3,380,578,689 |
| 2025/05/06 | 9.470 | 9.960 | 9.350 | 9.480 | 192,647,839 | 1,842,676,580 |
| 2025/04/01 | 10.290 | 10.310 | 7.850 | 9.450 | 409,086,181 | 3,876,091,564 |
| 2025/03/03 | 10.120 | 11.800 | 9.670 | 10.240 | 749,234,918 | 7,835,124,154 |
| 2025/02/05 | 9.600 | 11.400 | 8.840 | 10.090 | 544,785,356 | 5,438,319,816 |
| 2025/01/02 | 9.250 | 9.790 | 8.620 | 9.530 | 365,192,142 | 3,395,373,940 |
| 2024/12/02 | 8.940 | 10.780 | 8.880 | 9.300 | 576,072,578 | 5,458,287,676 |
| 2024/11/01 | 9.020 | 9.560 | 8.700 | 8.910 | 324,832,173 | 2,938,919,085 |
| 2024/10/07 | 8.560 | 10.110 | 8.480 | 9.020 | 478,850,284 | 4,330,003,693 |
| 2024/09/02 | 8.130 | 9.190 | 7.880 | 9.190 | 282,803,175 | 2,431,400,297 |
| 2024/08/01 | 8.050 | 8.330 | 7.690 | 8.160 | 177,827,151 | 1,432,842,269 |
| 2024/07/01 | 8.110 | 8.370 | 7.100 | 8.030 | 212,469,302 | 1,679,038,659 |
| 2024/06/03 | 8.550 | 8.710 | 7.860 | 8.150 | 169,578,021 | 1,410,465,189 |
| 2024/05/06 | 8.460 | 8.830 | 8.140 | 8.490 | 182,977,615 | 1,551,650,175 |
| 2024/04/01 | 7.960 | 9.170 | 7.940 | 8.360 | 320,432,789 | 2,678,017,034 |
| 2024/03/01 | 8.070 | 8.380 | 7.720 | 7.950 | 206,722,089 | 1,659,978,374 |
| 2024/02/01 | 7.350 | 8.240 | 6.400 | 8.040 | 246,793,296 | 1,852,800,669 |
| 2024/01/02 | 7.090 | 7.840 | 6.370 | 7.360 | 280,615,579 | 2,010,610,623 |
| 2023/12/01 | 7.430 | 7.680 | 6.980 | 7.090 | 182,758,009 | 1,333,219,675 |
| 2023/11/01 | 7.350 | 7.440 | 7.030 | 7.330 | 170,918,402 | 1,245,567,854 |
| 2023/10/09 | 7.420 | 7.510 | 6.880 | 7.400 | 111,076,227 | 811,134,147 |
| 2023/09/01 | 7.700 | 7.880 | 7.010 | 7.450 | 190,970,981 | 1,434,192,067 |
| 2023/08/01 | 8.210 | 8.280 | 7.570 | 7.650 | 211,431,022 | 1,676,119,426 |
| 2023/07/03 | 8.530 | 9.300 | 8.000 | 8.210 | 364,584,107 | 3,102,610,750 |
| 2023/06/01 | 7.260 | 9.000 | 7.230 | 8.560 | 568,036,325 | 4,551,391,054 |
| 2023/05/04 | 6.940 | 8.840 | 6.930 | 7.280 | 745,120,346 | 5,586,539,794 |
| 2023/04/03 | 6.450 | 7.060 | 6.340 | 6.970 | 370,068,456 | 2,481,308,997 |
| 2023/03/01 | 6.370 | 6.600 | 6.150 | 6.450 | 274,138,709 | 1,752,431,697 |
| 2023/02/01 | 6.170 | 6.400 | 6.120 | 6.370 | 173,495,257 | 1,086,947,785 |
| 2023/01/03 | 5.830 | 6.210 | 5.770 | 6.200 | 140,385,920 | 842,666,484 |
| 2022/12/01 | 6.330 | 6.490 | 5.740 | 5.880 | 198,519,566 | 1,212,954,548 |
| 2022/11/01 | 6.000 | 6.400 | 5.950 | 6.310 | 272,873,695 | 1,682,266,329 |
| 2022/10/10 | 5.550 | 6.270 | 5.410 | 5.980 | 240,361,576 | 1,394,698,044 |
| 2022/09/01 | 6.520 | 6.880 | 5.520 | 5.530 | 250,501,513 | 1,531,190,498 |
| 2022/08/01 | 6.210 | 7.050 | 5.780 | 6.520 | 582,580,459 | 3,722,689,133 |
| 2022/07/01 | 5.910 | 6.480 | 5.800 | 6.230 | 288,730,960 | 1,762,702,510 |
| 2022/06/01 | 6.070 | 6.140 | 5.730 | 5.900 | 214,091,473 | 1,275,985,179 |
| 2022/05/05 | 5.380 | 6.130 | 5.290 | 6.100 | 213,722,479 | 1,223,561,192 |
| 2022/04/01 | 5.860 | 6.270 | 4.950 | 5.370 | 236,666,132 | 1,328,288,665 |
| 2022/03/01 | 6.140 | 6.450 | 5.500 | 5.880 | 253,123,695 | 1,516,843,742 |
| 2022/02/07 | 5.950 | 6.320 | 5.890 | 6.080 | 126,511,253 | 766,658,193 |
| 2022/01/04 | 6.590 | 6.930 | 5.720 | 5.810 | 255,384,229 | 1,599,343,734 |
| 2021/12/01 | 6.250 | 6.820 | 6.210 | 6.540 | 349,015,842 | 2,252,897,260 |
| 2021/11/01 | 6.210 | 6.670 | 6.090 | 6.260 | 341,345,078 | 2,153,034,079 |
| 2021/10/08 | 6.750 | 6.970 | 5.900 | 6.200 | 241,410,719 | 1,558,306,191 |
| 2021/09/01 | 7.040 | 7.910 | 6.380 | 6.680 | 704,779,152 | 4,935,216,011 |
| 2021/08/02 | 6.440 | 7.440 | 6.240 | 7.040 | 654,442,738 | 4,443,666,191 |
| 2021/07/01 | 6.240 | 7.280 | 6.090 | 6.460 | 758,900,097 | 4,946,131,382 |
| 2021/06/01 | 6.640 | 7.160 | 5.850 | 6.180 | 604,564,075 | 3,903,972,514 |
| 2021/05/06 | 5.880 | 6.930 | 5.820 | 6.640 | 590,420,292 | 3,729,980,194 |
| 2021/04/01 | 5.750 | 7.500 | 5.640 | 5.820 | 1,171,575,367 | 7,237,406,829 |
| 2021/03/01 | 4.980 | 6.590 | 4.950 | 5.770 | 1,167,098,451 | 6,503,656,118 |
| 2021/02/01 | 4.680 | 5.110 | 4.430 | 4.970 | 108,453,739 | 520,306,812 |
| 2021/01/04 | 5.570 | 5.700 | 4.680 | 4.710 | 270,258,340 | 1,395,884,326 |
| 2020/12/01 | 5.610 | 5.940 | 5.120 | 5.600 | 376,933,683 | 2,098,578,280 |
| 2020/11/02 | 5.300 | 6.100 | 5.180 | 5.600 | 476,053,486 | 2,639,716,579 |
| 2020/10/09 | 4.840 | 5.470 | 4.770 | 5.250 | 182,836,471 | 929,266,363 |
| 2020/09/01 | 5.280 | 5.280 | 4.720 | 4.730 | 140,974,352 | 705,224,195 |
| 2020/08/03 | 5.350 | 5.600 | 5.040 | 5.250 | 364,777,229 | 1,936,967,085 |
| 2020/07/01 | 4.350 | 5.430 | 4.340 | 5.320 | 482,424,548 | 2,344,583,303 |
| 2020/06/01 | 4.530 | 4.690 | 4.290 | 4.340 | 124,048,186 | 553,565,030 |
| 2020/05/06 | 4.630 | 4.970 | 4.470 | 4.520 | 126,419,461 | 587,534,444 |
| 2020/04/01 | 4.930 | 5.190 | 4.460 | 4.640 | 200,361,908 | 962,738,967 |
| 2020/03/02 | 5.790 | 6.560 | 4.680 | 4.920 | 727,022,899 | 3,989,538,158 |
| 2020/02/03 | 4.750 | 5.810 | 4.280 | 5.790 | 346,201,295 | 1,785,533,178 |
| 2020/01/02 | 5.580 | 5.960 | 5.190 | 5.280 | 183,428,270 | 1,009,314,055 |
| 2019/12/02 | 5.430 | 5.720 | 5.200 | 5.550 | 186,805,223 | 1,022,758,595 |
| 2019/11/01 | 5.270 | 5.430 | 5.060 | 5.280 | 112,218,735 | 590,270,546 |
| 2019/10/08 | 5.300 | 5.890 | 5.260 | 5.300 | 230,248,219 | 1,251,974,690 |
| 2019/09/02 | 5.580 | 6.380 | 5.250 | 5.250 | 507,062,516 | 2,847,156,027 |
| 2019/08/01 | 5.700 | 6.150 | 4.850 | 5.720 | 417,951,564 | 2,342,618,516 |
| 2019/07/01 | 5.870 | 6.140 | 5.080 | 5.760 | 585,793,686 | 3,346,346,431 |
| 2019/06/03 | 5.230 | 7.240 | 4.760 | 5.750 | 971,920,966 | 5,583,685,949 |
| 2019/05/06 | 5.910 | 6.040 | 5.150 | 5.220 | 560,664,993 | 3,128,510,660 |
| 2019/04/01 | 5.350 | 8.880 | 5.330 | 6.250 | 1,144,685,459 | 7,386,082,924 |
| 2019/03/01 | 4.660 | 5.920 | 4.610 | 5.290 | 345,152,824 | 1,767,182,458 |
| 2019/02/01 | 3.830 | 4.760 | 3.830 | 4.670 | 169,453,676 | 723,990,830 |
| 2019/01/02 | 3.700 | 5.190 | 3.660 | 3.810 | 304,369,413 | 1,244,870,899 |
| 2018/12/03 | 3.970 | 4.070 | 3.660 | 3.690 | 51,906,190 | 199,709,066 |
| 2018/11/01 | 3.720 | 4.130 | 3.690 | 3.830 | 91,800,099 | 352,741,880 |