日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.890 | 13.890 | 13.010 | 13.200 | 492,103,461 | 6,642,166,464 |
| 2026/03/02 | 17.050 | 17.100 | 10.640 | 12.670 | 2,814,740,083 | 40,433,741,292 |
| 2026/02/02 | 14.860 | 17.440 | 14.540 | 16.870 | 1,915,868,196 | 30,514,990,691 |
| 2026/01/05 | 15.320 | 18.730 | 14.830 | 16.160 | 3,411,044,993 | 55,463,591,586 |
| 2025/12/01 | 12.950 | 15.750 | 12.200 | 15.160 | 3,512,188,665 | 49,223,324,139 |
| 2025/11/03 | 11.130 | 13.150 | 9.910 | 12.340 | 3,539,393,534 | 41,171,995,284 |
| 2025/10/09 | 10.840 | 11.880 | 9.900 | 11.140 | 3,915,986,606 | 42,840,893,469 |
| 2025/09/01 | 8.950 | 10.320 | 8.050 | 10.320 | 3,580,103,665 | 33,688,775,487 |
| 2025/08/01 | 7.580 | 8.660 | 7.440 | 8.660 | 2,810,588,512 | 22,723,608,119 |
| 2025/07/01 | 6.300 | 8.180 | 6.290 | 7.530 | 2,489,411,309 | 17,612,585,011 |
| 2025/06/03 | 5.410 | 6.380 | 5.410 | 6.320 | 1,083,895,232 | 6,373,303,964 |
| 2025/05/06 | 5.390 | 5.720 | 5.370 | 5.400 | 707,247,344 | 3,868,642,971 |
| 2025/04/01 | 5.600 | 6.070 | 4.970 | 5.390 | 1,370,366,878 | 7,547,295,580 |
| 2025/03/03 | 4.800 | 6.380 | 4.790 | 5.600 | 2,490,171,050 | 13,428,247,387 |
| 2025/02/05 | 5.060 | 5.070 | 4.730 | 4.800 | 855,062,046 | 4,202,629,956 |
| 2025/01/02 | 4.910 | 5.360 | 4.670 | 5.060 | 957,414,965 | 4,787,074,825 |
| 2024/12/02 | 4.820 | 5.050 | 4.620 | 4.920 | 932,668,100 | 4,525,771,955 |
| 2024/11/01 | 5.010 | 5.450 | 4.580 | 4.820 | 1,518,092,070 | 7,537,327,127 |
| 2024/10/07 | 4.330 | 5.320 | 4.000 | 5.040 | 2,196,522,613 | 10,263,251,909 |
| 2024/09/02 | 3.890 | 4.330 | 3.370 | 4.330 | 1,317,674,595 | 5,244,344,888 |
| 2024/08/01 | 4.520 | 4.520 | 3.550 | 3.910 | 2,583,751,117 | 10,657,973,357 |
| 2024/07/01 | 3.880 | 5.870 | 3.770 | 4.760 | 4,080,190,293 | 18,646,469,639 |
| 2024/06/03 | 3.990 | 4.090 | 3.340 | 3.670 | 2,149,079,113 | 8,107,400,953 |
| 2024/05/06 | 4.920 | 5.270 | 4.030 | 4.040 | 2,624,951,073 | 11,982,901,648 |
| 2024/04/01 | 4.390 | 5.090 | 4.190 | 4.910 | 2,190,403,533 | 10,174,424,410 |
| 2024/03/01 | 3.920 | 4.650 | 3.800 | 4.330 | 1,307,882,684 | 5,460,410,205 |
| 2024/02/01 | 3.620 | 4.070 | 3.080 | 3.920 | 757,168,957 | 2,780,702,994 |
| 2024/01/02 | 4.340 | 4.360 | 3.570 | 3.670 | 582,196,875 | 2,320,054,546 |
| 2023/12/01 | 4.400 | 4.520 | 4.010 | 4.340 | 526,357,503 | 2,272,548,519 |
| 2023/11/01 | 4.550 | 4.630 | 4.390 | 4.410 | 410,587,146 | 1,845,589,221 |
| 2023/10/09 | 4.650 | 4.720 | 4.220 | 4.550 | 363,574,449 | 1,648,810,126 |
| 2023/09/01 | 4.610 | 4.910 | 4.600 | 4.680 | 393,979,515 | 1,851,703,720 |
| 2023/08/01 | 5.230 | 5.330 | 4.510 | 4.600 | 605,222,050 | 2,976,179,430 |
| 2023/07/03 | 4.870 | 5.280 | 4.870 | 5.190 | 641,826,190 | 3,242,826,824 |
| 2023/06/01 | 4.740 | 4.880 | 4.590 | 4.860 | 450,849,589 | 2,149,425,415 |
| 2023/05/04 | 5.240 | 5.900 | 4.720 | 4.770 | 923,891,314 | 4,764,969,451 |
| 2023/04/03 | 5.720 | 6.050 | 5.100 | 5.240 | 659,326,740 | 3,644,428,555 |
| 2023/03/01 | 6.230 | 6.360 | 5.610 | 5.720 | 619,009,740 | 3,701,678,245 |
| 2023/02/01 | 6.320 | 6.730 | 6.160 | 6.240 | 846,108,054 | 5,383,362,493 |
| 2023/01/03 | 5.890 | 6.490 | 5.840 | 6.300 | 416,933,372 | 2,555,801,570 |
| 2022/12/01 | 6.160 | 6.460 | 5.770 | 5.890 | 519,720,798 | 3,154,705,243 |
| 2022/11/01 | 5.570 | 6.340 | 5.550 | 6.090 | 698,143,208 | 4,110,318,137 |
| 2022/10/10 | 6.450 | 6.570 | 5.430 | 5.540 | 467,867,224 | 2,806,033,675 |
| 2022/09/01 | 7.160 | 7.540 | 6.460 | 6.490 | 543,154,300 | 3,754,554,098 |
| 2022/08/01 | 7.940 | 8.410 | 7.170 | 7.170 | 1,286,861,436 | 9,873,444,367 |
| 2022/07/01 | 7.680 | 8.320 | 7.170 | 7.870 | 1,484,119,588 | 11,516,768,002 |
| 2022/06/01 | 7.450 | 8.430 | 7.310 | 7.760 | 1,478,462,981 | 11,439,607,315 |
| 2022/05/05 | 6.980 | 7.840 | 6.820 | 7.490 | 934,003,395 | 6,801,879,724 |
| 2022/04/01 | 8.440 | 8.610 | 6.100 | 6.980 | 973,770,311 | 7,334,924,867 |
| 2022/03/01 | 10.900 | 11.700 | 8.400 | 8.560 | 2,361,302,391 | 23,353,280,646 |
| 2022/02/07 | 8.860 | 11.240 | 8.800 | 10.900 | 1,163,661,759 | 11,578,434,502 |
| 2022/01/04 | 10.820 | 11.000 | 8.550 | 8.630 | 1,172,070,535 | 11,427,687,716 |
| 2021/12/01 | 11.430 | 12.180 | 10.250 | 10.730 | 1,842,173,635 | 20,535,630,596 |
| 2021/11/01 | 10.160 | 11.700 | 9.180 | 11.600 | 2,612,852,438 | 27,853,006,989 |
| 2021/10/08 | 12.090 | 12.200 | 10.040 | 10.240 | 1,750,259,525 | 19,502,266,757 |
| 2021/09/01 | 12.600 | 14.650 | 10.730 | 11.880 | 4,472,353,510 | 55,747,886,502 |
| 2021/08/02 | 9.360 | 12.650 | 8.460 | 12.580 | 4,770,614,720 | 51,343,740,924 |
| 2021/07/01 | 7.170 | 10.540 | 6.850 | 9.400 | 5,160,004,847 | 43,808,441,151 |
| 2021/06/01 | 8.010 | 8.730 | 6.730 | 7.130 | 2,002,332,498 | 15,317,843,609 |
| 2021/05/06 | 7.730 | 8.380 | 7.240 | 7.990 | 2,544,471,439 | 19,935,933,724 |
| 2021/04/01 | 6.490 | 7.800 | 6.420 | 7.510 | 1,571,041,419 | 11,083,697,211 |
| 2021/03/01 | 8.170 | 8.480 | 6.390 | 6.480 | 1,932,424,417 | 14,261,292,197 |
| 2021/02/01 | 7.330 | 9.960 | 6.730 | 8.130 | 3,231,576,845 | 25,973,798,891 |
| 2021/01/04 | 9.380 | 9.940 | 7.200 | 7.400 | 4,831,427,336 | 40,970,503,809 |
| 2020/12/01 | 6.330 | 10.240 | 5.900 | 9.160 | 5,355,908,060 | 42,351,842,984 |
| 2020/11/02 | 5.600 | 7.340 | 5.390 | 6.370 | 2,256,754,106 | 13,935,456,604 |
| 2020/10/09 | 5.370 | 6.040 | 5.340 | 5.630 | 505,913,393 | 2,830,585,433 |
| 2020/09/01 | 6.000 | 6.450 | 5.180 | 5.250 | 934,117,134 | 5,343,150,006 |
| 2020/08/03 | 6.340 | 7.320 | 5.700 | 6.040 | 1,857,363,590 | 11,794,258,796 |
| 2020/07/01 | 5.130 | 6.420 | 4.910 | 6.350 | 2,869,950,608 | 16,365,893,342 |
| 2020/06/01 | 3.720 | 5.140 | 3.710 | 5.140 | 1,009,284,476 | 4,468,607,017 |
| 2020/05/06 | 3.870 | 4.060 | 3.560 | 3.710 | 249,240,667 | 947,114,534 |
| 2020/04/01 | 4.110 | 4.350 | 3.810 | 3.920 | 300,311,366 | 1,215,510,253 |
| 2020/03/02 | 4.630 | 4.930 | 3.980 | 4.110 | 660,120,182 | 2,912,780,303 |
| 2020/02/03 | 4.440 | 5.350 | 4.270 | 4.790 | 1,319,078,179 | 6,216,155,918 |
| 2020/01/02 | 5.300 | 5.730 | 4.880 | 4.930 | 883,963,213 | 4,605,448,339 |
| 2019/12/02 | 4.660 | 5.460 | 4.560 | 5.290 | 846,770,517 | 4,227,501,806 |
| 2019/11/01 | 4.820 | 5.080 | 4.490 | 4.660 | 340,772,397 | 1,622,928,540 |
| 2019/10/08 | 5.100 | 5.270 | 4.820 | 4.840 | 237,203,230 | 1,187,795,174 |
| 2019/09/02 | 6.020 | 6.180 | 5.110 | 5.120 | 1,216,829,227 | 6,823,369,890 |
| 2019/08/01 | 5.050 | 5.990 | 4.760 | 5.470 | 1,682,349,385 | 8,945,892,854 |
| 2019/07/01 | 5.410 | 5.730 | 5.000 | 5.110 | 499,207,648 | 2,652,040,630 |
| 2019/06/03 | 5.360 | 6.020 | 5.000 | 5.410 | 899,159,185 | 4,898,169,660 |
| 2019/05/06 | 5.400 | 5.530 | 4.900 | 5.340 | 599,406,268 | 3,172,357,673 |
| 2019/04/01 | 6.500 | 7.230 | 5.360 | 5.610 | 1,673,874,507 | 10,336,175,080 |
| 2019/03/01 | 6.000 | 6.860 | 5.630 | 5.910 | 1,740,067,890 | 10,614,414,129 |
| 2019/02/01 | 4.730 | 6.440 | 4.700 | 5.980 | 1,268,797,608 | 6,930,806,933 |
| 2019/01/02 | 4.600 | 5.370 | 4.500 | 4.690 | 956,124,750 | 4,579,837,552 |
| 2018/12/03 | 5.330 | 5.660 | 4.550 | 4.570 | 763,296,332 | 3,837,472,309 |
| 2018/11/01 | 5.050 | 5.750 | 4.850 | 5.230 | 1,511,431,500 | 7,889,672,430 |