日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 14.810 | 14.950 | 13.000 | 13.200 | 284,608,584 | 3,981,674,090 |
| 2026/03/02 | 10.320 | 20.020 | 10.320 | 14.870 | 3,161,895,280 | 43,895,011,224 |
| 2026/02/02 | 7.900 | 10.460 | 7.300 | 9.380 | 1,296,084,952 | 11,353,704,179 |
| 2026/01/05 | 5.980 | 9.350 | 5.980 | 8.730 | 1,080,342,574 | 8,113,372,730 |
| 2025/12/01 | 6.350 | 6.450 | 5.700 | 5.940 | 203,863,926 | 1,245,608,587 |
| 2025/11/03 | 6.450 | 6.930 | 5.990 | 6.330 | 348,050,720 | 2,236,225,876 |
| 2025/10/09 | 6.330 | 7.090 | 6.230 | 6.410 | 317,006,262 | 2,065,295,796 |
| 2025/09/01 | 7.180 | 7.980 | 6.190 | 6.350 | 883,224,784 | 6,116,331,629 |
| 2025/08/01 | 5.940 | 7.480 | 5.930 | 7.190 | 881,070,133 | 5,845,900,332 |
| 2025/07/01 | 6.420 | 6.430 | 5.910 | 5.930 | 654,122,016 | 4,037,568,143 |
| 2025/06/03 | 4.980 | 8.440 | 4.980 | 6.370 | 1,221,995,660 | 7,567,208,124 |
| 2025/05/06 | 5.080 | 5.420 | 5.010 | 5.020 | 256,232,249 | 1,315,112,017 |
| 2025/04/01 | 5.180 | 5.530 | 4.170 | 5.040 | 269,882,256 | 1,344,013,634 |
| 2025/03/03 | 5.400 | 6.390 | 5.150 | 5.200 | 476,600,585 | 2,637,984,237 |
| 2025/02/05 | 5.700 | 6.150 | 5.360 | 5.400 | 605,909,945 | 3,424,905,964 |
| 2025/01/02 | 4.680 | 5.950 | 4.440 | 5.620 | 666,058,876 | 3,445,189,536 |
| 2024/12/02 | 5.020 | 6.770 | 4.670 | 4.680 | 858,848,758 | 4,539,015,686 |
| 2024/11/01 | 4.640 | 5.590 | 4.460 | 5.080 | 462,416,379 | 2,285,492,953 |
| 2024/10/08 | 4.950 | 4.950 | 4.090 | 4.660 | 239,072,006 | 1,114,673,227 |
| 2024/09/02 | 3.750 | 4.520 | 3.560 | 4.500 | 94,169,069 | 384,445,224 |
| 2024/08/01 | 3.820 | 3.870 | 3.600 | 3.760 | 63,243,468 | 237,953,548 |
| 2024/07/01 | 3.790 | 3.970 | 3.560 | 3.820 | 88,185,450 | 333,781,928 |
| 2024/06/03 | 4.260 | 4.280 | 3.710 | 3.790 | 118,438,082 | 474,936,708 |
| 2024/05/06 | 4.300 | 5.390 | 4.250 | 4.270 | 466,315,662 | 2,122,902,051 |
| 2024/04/01 | 4.150 | 4.730 | 3.630 | 4.310 | 265,892,729 | 1,118,078,925 |
| 2024/03/01 | 3.990 | 4.260 | 3.840 | 4.150 | 102,320,187 | 415,419,959 |
| 2024/02/01 | 4.070 | 4.250 | 3.020 | 3.980 | 156,481,289 | 599,323,336 |
| 2024/01/02 | 4.980 | 5.780 | 4.060 | 4.080 | 388,410,219 | 1,835,238,284 |
| 2023/12/01 | 4.850 | 5.070 | 4.730 | 4.990 | 118,828,636 | 583,448,602 |
| 2023/11/01 | 4.790 | 4.970 | 4.720 | 4.870 | 73,818,900 | 357,098,928 |
| 2023/10/09 | 4.750 | 4.790 | 4.330 | 4.780 | 63,150,902 | 294,441,080 |
| 2023/09/01 | 4.790 | 5.040 | 4.650 | 4.750 | 80,819,691 | 388,540,664 |
| 2023/08/01 | 5.160 | 5.180 | 4.720 | 4.760 | 90,641,238 | 449,127,334 |
| 2023/07/03 | 4.900 | 5.150 | 4.840 | 5.140 | 79,540,740 | 398,300,255 |
| 2023/06/01 | 4.660 | 5.610 | 4.610 | 4.890 | 160,928,366 | 795,388,448 |
| 2023/05/04 | 4.750 | 4.970 | 4.600 | 4.670 | 47,772,328 | 226,799,127 |
| 2023/04/03 | 5.140 | 5.200 | 4.540 | 4.790 | 69,504,391 | 341,787,842 |
| 2023/03/01 | 5.230 | 5.260 | 4.900 | 5.120 | 83,089,002 | 426,038,857 |
| 2023/02/01 | 5.130 | 5.280 | 5.090 | 5.220 | 88,929,716 | 460,655,928 |
| 2023/01/03 | 4.860 | 5.120 | 4.860 | 5.110 | 53,304,559 | 265,856,488 |
| 2022/12/01 | 5.210 | 5.280 | 4.760 | 4.880 | 85,836,292 | 431,971,139 |
| 2022/11/01 | 4.900 | 5.280 | 4.870 | 5.180 | 108,268,997 | 547,570,452 |
| 2022/10/10 | 4.940 | 5.440 | 4.810 | 4.880 | 118,761,601 | 595,886,333 |
| 2022/09/01 | 5.150 | 5.800 | 4.660 | 4.950 | 272,439,702 | 1,400,340,068 |
| 2022/08/01 | 5.360 | 5.480 | 5.020 | 5.160 | 139,470,525 | 732,917,608 |
| 2022/07/01 | 5.500 | 5.840 | 5.060 | 5.360 | 188,478,058 | 1,025,320,635 |
| 2022/06/01 | 5.780 | 6.060 | 5.380 | 5.440 | 191,455,377 | 1,084,594,710 |
| 2022/05/05 | 5.120 | 6.080 | 5.010 | 5.780 | 193,147,028 | 1,061,825,786 |
| 2022/04/01 | 6.250 | 6.750 | 4.620 | 5.120 | 363,806,150 | 2,068,237,962 |
| 2022/03/01 | 6.230 | 6.960 | 5.310 | 6.270 | 328,974,663 | 2,037,175,600 |
| 2022/02/07 | 5.990 | 6.460 | 5.840 | 6.230 | 168,034,484 | 1,030,051,386 |
| 2022/01/04 | 6.820 | 6.940 | 5.610 | 5.880 | 306,961,194 | 1,937,692,537 |
| 2021/12/01 | 5.960 | 7.280 | 5.880 | 6.890 | 586,184,105 | 3,811,662,142 |
| 2021/11/01 | 5.830 | 6.060 | 5.520 | 5.990 | 288,615,494 | 1,688,400,639 |
| 2021/10/08 | 6.800 | 7.270 | 5.760 | 5.840 | 417,472,683 | 2,679,130,943 |
| 2021/09/01 | 6.000 | 9.230 | 5.880 | 6.720 | 1,173,474,187 | 8,164,446,656 |
| 2021/08/02 | 5.880 | 6.600 | 5.610 | 6.030 | 393,917,208 | 2,375,320,764 |
| 2021/07/01 | 6.240 | 6.950 | 5.500 | 5.990 | 551,023,070 | 3,399,812,341 |
| 2021/06/01 | 6.570 | 7.960 | 6.200 | 6.240 | 1,028,030,573 | 6,931,496,138 |
| 2021/05/06 | 5.590 | 7.490 | 5.530 | 6.580 | 968,865,598 | 6,101,431,103 |
| 2021/04/01 | 6.580 | 7.270 | 5.520 | 5.530 | 791,742,721 | 4,928,598,438 |
| 2021/03/01 | 6.650 | 9.370 | 6.220 | 6.600 | 2,724,261,510 | 19,641,925,487 |
| 2021/02/01 | 3.610 | 7.570 | 3.600 | 6.700 | 772,334,146 | 4,147,434,364 |
| 2021/01/04 | 4.710 | 4.900 | 3.540 | 3.600 | 230,809,041 | 966,512,859 |
| 2020/12/01 | 4.280 | 4.900 | 4.100 | 4.650 | 475,732,002 | 2,132,468,698 |
| 2020/11/02 | 3.510 | 5.140 | 3.470 | 4.290 | 416,303,796 | 1,707,886,323 |
| 2020/10/09 | 3.800 | 4.140 | 3.480 | 3.510 | 68,458,367 | 255,520,854 |
| 2020/09/01 | 4.290 | 4.420 | 3.730 | 3.760 | 121,730,727 | 493,009,444 |
| 2020/08/03 | 4.280 | 5.260 | 4.030 | 4.270 | 438,347,630 | 1,955,030,429 |
| 2020/07/01 | 3.360 | 4.650 | 3.330 | 4.280 | 453,353,994 | 1,770,347,346 |
| 2020/06/01 | 3.450 | 3.610 | 3.270 | 3.330 | 95,094,847 | 324,748,902 |
| 2020/05/06 | 3.320 | 3.580 | 3.170 | 3.440 | 87,326,265 | 294,944,460 |
| 2020/04/01 | 3.900 | 4.080 | 3.190 | 3.320 | 115,166,476 | 417,190,559 |
| 2020/03/02 | 4.040 | 4.540 | 3.800 | 3.920 | 139,059,760 | 566,668,522 |
| 2020/02/03 | 4.210 | 4.600 | 3.790 | 4.040 | 157,026,342 | 653,229,582 |
| 2020/01/02 | 4.780 | 5.360 | 4.650 | 4.680 | 137,431,681 | 668,948,707 |
| 2019/12/02 | 4.620 | 4.970 | 4.550 | 4.740 | 89,249,690 | 421,258,536 |
| 2019/11/01 | 4.610 | 5.080 | 4.560 | 4.620 | 84,461,785 | 398,448,470 |
| 2019/10/08 | 5.170 | 5.330 | 4.510 | 4.620 | 93,604,783 | 459,365,472 |
| 2019/09/02 | 5.380 | 5.830 | 5.060 | 5.320 | 193,904,137 | 1,046,597,579 |
| 2019/08/01 | 6.020 | 6.180 | 4.890 | 5.340 | 276,891,478 | 1,552,668,962 |
| 2019/07/01 | 5.880 | 7.270 | 5.690 | 6.100 | 483,034,056 | 3,011,717,339 |
| 2019/06/03 | 5.770 | 6.020 | 5.370 | 5.830 | 151,730,979 | 872,073,801 |
| 2019/05/06 | 5.880 | 6.110 | 5.370 | 5.810 | 211,231,206 | 1,223,556,760 |
| 2019/04/01 | 6.680 | 8.080 | 6.000 | 6.180 | 603,969,490 | 4,067,734,515 |
| 2019/03/01 | 5.400 | 8.500 | 5.190 | 6.690 | 813,427,448 | 5,242,539,902 |
| 2019/02/01 | 4.480 | 5.680 | 4.480 | 5.380 | 222,375,967 | 1,112,991,714 |
| 2019/01/02 | 4.610 | 5.180 | 4.400 | 4.500 | 199,469,705 | 932,022,196 |
| 2018/12/03 | 4.850 | 5.200 | 4.530 | 4.560 | 142,385,795 | 681,316,029 |
| 2018/11/01 | 4.750 | 5.380 | 4.630 | 4.740 | 295,428,685 | 1,440,214,839 |