日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.000 | 9.280 | 7.850 | 7.920 | 907,217,069 | 7,722,685,299 |
| 2026/03/02 | 7.390 | 12.200 | 7.080 | 8.780 | 10,137,002,578 | 89,839,185,347 |
| 2026/02/02 | 5.910 | 7.390 | 5.500 | 7.390 | 1,746,176,859 | 11,433,092,984 |
| 2026/01/05 | 5.130 | 6.200 | 5.100 | 5.970 | 996,407,850 | 5,579,883,960 |
| 2025/12/01 | 5.270 | 5.330 | 5.090 | 5.100 | 316,890,017 | 1,647,035,863 |
| 2025/11/03 | 5.590 | 5.890 | 5.210 | 5.280 | 526,753,178 | 2,893,191,830 |
| 2025/10/09 | 5.720 | 6.020 | 5.550 | 5.580 | 624,961,438 | 3,573,217,021 |
| 2025/09/01 | 5.820 | 5.950 | 5.500 | 5.710 | 756,404,113 | 4,345,541,629 |
| 2025/08/01 | 5.530 | 5.830 | 5.500 | 5.790 | 581,946,514 | 3,295,272,135 |
| 2025/07/01 | 5.440 | 5.990 | 5.380 | 5.510 | 969,313,882 | 5,408,771,461 |
| 2025/06/03 | 5.470 | 5.600 | 5.270 | 5.430 | 252,057,220 | 1,371,821,419 |
| 2025/05/06 | 5.500 | 5.680 | 5.380 | 5.480 | 332,098,046 | 1,829,860,233 |
| 2025/04/01 | 5.940 | 6.310 | 5.320 | 5.500 | 598,440,658 | 3,451,506,495 |
| 2025/03/03 | 5.850 | 6.450 | 5.780 | 5.900 | 865,008,165 | 5,185,723,949 |
| 2025/02/05 | 5.380 | 6.300 | 5.340 | 5.860 | 1,161,878,039 | 6,645,942,383 |
| 2025/01/02 | 5.400 | 5.440 | 5.040 | 5.390 | 227,794,108 | 1,211,295,169 |
| 2024/12/02 | 5.650 | 5.860 | 5.400 | 5.400 | 392,872,186 | 2,191,244,617 |
| 2024/11/01 | 5.720 | 6.070 | 5.500 | 5.630 | 487,187,984 | 2,791,587,148 |
| 2024/10/07 | 5.710 | 6.460 | 5.490 | 5.710 | 504,177,982 | 2,945,659,859 |
| 2024/09/02 | 5.150 | 5.980 | 4.910 | 5.880 | 216,081,721 | 1,184,127,831 |
| 2024/08/01 | 5.120 | 5.670 | 5.050 | 5.160 | 206,059,344 | 1,081,811,556 |
| 2024/07/01 | 5.150 | 5.220 | 4.930 | 5.120 | 158,614,865 | 809,728,885 |
| 2024/06/03 | 5.760 | 5.790 | 5.050 | 5.140 | 211,008,774 | 1,146,832,686 |
| 2024/05/06 | 6.000 | 6.040 | 5.650 | 5.760 | 390,948,497 | 2,291,935,563 |
| 2024/04/01 | 5.770 | 6.040 | 5.650 | 5.990 | 268,924,111 | 1,576,567,600 |
| 2024/03/01 | 5.850 | 6.220 | 5.640 | 5.780 | 353,128,706 | 2,073,748,325 |
| 2024/02/01 | 5.270 | 6.030 | 4.870 | 5.740 | 307,494,057 | 1,684,298,697 |
| 2024/01/02 | 6.100 | 6.190 | 5.100 | 5.300 | 227,459,218 | 1,290,262,414 |
| 2023/12/01 | 6.530 | 6.750 | 5.800 | 6.120 | 277,392,734 | 1,747,574,224 |
| 2023/11/01 | 6.740 | 6.820 | 6.350 | 6.540 | 300,760,455 | 1,988,778,508 |
| 2023/10/09 | 6.580 | 6.940 | 6.270 | 6.780 | 322,780,419 | 2,144,068,933 |
| 2023/09/01 | 6.740 | 7.100 | 6.520 | 6.600 | 347,050,070 | 2,339,117,471 |
| 2023/08/01 | 6.610 | 6.800 | 6.220 | 6.740 | 313,614,359 | 2,067,502,661 |
| 2023/07/03 | 6.870 | 7.000 | 6.420 | 6.570 | 264,894,992 | 1,778,769,871 |
| 2023/06/01 | 6.790 | 7.010 | 6.560 | 6.890 | 378,968,610 | 2,581,723,655 |
| 2023/05/04 | 6.640 | 7.020 | 6.230 | 6.830 | 451,308,544 | 3,014,741,073 |
| 2023/04/03 | 6.730 | 7.150 | 6.370 | 6.580 | 302,566,601 | 2,029,465,476 |
| 2023/03/01 | 7.530 | 7.550 | 6.660 | 6.740 | 417,544,185 | 2,972,914,597 |
| 2023/02/01 | 7.510 | 7.920 | 7.250 | 7.500 | 471,701,763 | 3,558,989,801 |
| 2023/01/03 | 7.230 | 8.200 | 7.100 | 7.490 | 566,898,161 | 4,254,570,698 |
| 2022/12/01 | 7.220 | 7.440 | 6.280 | 7.240 | 539,865,905 | 3,803,355,300 |
| 2022/11/01 | 6.960 | 7.740 | 6.860 | 7.170 | 602,655,132 | 4,328,570,485 |
| 2022/10/10 | 6.150 | 7.490 | 6.040 | 6.840 | 576,626,357 | 3,823,032,746 |
| 2022/09/01 | 7.260 | 7.970 | 6.080 | 6.130 | 656,383,774 | 4,502,792,689 |
| 2022/08/01 | 7.260 | 8.250 | 6.620 | 7.280 | 1,199,757,642 | 8,821,218,062 |
| 2022/07/01 | 6.400 | 7.800 | 6.400 | 7.300 | 1,150,767,735 | 8,026,604,951 |
| 2022/06/01 | 6.260 | 6.960 | 5.900 | 6.440 | 931,497,953 | 5,952,271,919 |
| 2022/05/05 | 5.660 | 6.400 | 5.390 | 6.260 | 738,293,446 | 4,376,234,401 |
| 2022/04/01 | 6.530 | 6.760 | 5.140 | 5.710 | 532,615,688 | 3,214,335,677 |
| 2022/03/01 | 9.250 | 9.300 | 6.520 | 6.600 | 1,309,830,063 | 10,370,579,523 |
| 2022/02/07 | 8.400 | 9.510 | 7.960 | 9.170 | 719,417,963 | 6,302,101,355 |
| 2022/01/04 | 9.500 | 9.580 | 7.660 | 8.180 | 979,589,930 | 8,551,820,088 |
| 2021/12/01 | 9.900 | 12.880 | 9.400 | 9.490 | 1,788,192,380 | 18,628,494,118 |
| 2021/11/01 | 12.210 | 13.280 | 9.130 | 10.050 | 1,680,526,257 | 18,767,276,975 |
| 2021/10/08 | 10.450 | 13.300 | 7.510 | 12.510 | 1,236,361,276 | 13,528,883,262 |
| 2021/09/01 | 5.790 | 10.130 | 5.650 | 10.020 | 1,272,942,078 | 10,053,060,061 |
| 2021/08/02 | 5.260 | 5.940 | 5.010 | 5.860 | 254,412,744 | 1,403,722,315 |
| 2021/07/01 | 6.390 | 6.400 | 4.710 | 5.220 | 290,298,451 | 1,648,895,201 |
| 2021/06/01 | 5.350 | 6.810 | 5.270 | 6.400 | 530,945,082 | 3,163,105,326 |
| 2021/05/06 | 4.900 | 5.860 | 4.760 | 5.380 | 474,788,202 | 2,480,768,355 |
| 2021/04/01 | 4.870 | 5.170 | 4.280 | 4.890 | 176,634,084 | 848,285,188 |
| 2021/03/01 | 4.270 | 5.030 | 4.160 | 4.890 | 68,187,897 | 312,811,977 |
| 2021/02/01 | 4.410 | 4.550 | 3.980 | 4.270 | 36,457,373 | 156,857,847 |
| 2021/01/04 | 4.600 | 4.690 | 4.340 | 4.540 | 58,843,385 | 267,296,076 |
| 2020/12/01 | 4.630 | 4.990 | 4.400 | 4.620 | 71,990,866 | 335,477,435 |
| 2020/11/02 | 4.820 | 5.160 | 4.530 | 4.640 | 62,865,641 | 300,969,256 |
| 2020/10/09 | 4.630 | 4.880 | 4.550 | 4.880 | 29,044,349 | 137,524,992 |
| 2020/09/01 | 4.850 | 4.890 | 4.480 | 4.600 | 47,857,455 | 225,169,325 |
| 2020/08/03 | 4.600 | 5.260 | 4.550 | 4.840 | 93,207,804 | 448,562,556 |
| 2020/07/01 | 4.050 | 4.520 | 3.960 | 4.470 | 88,339,499 | 375,442,870 |
| 2020/06/01 | 3.900 | 4.250 | 3.850 | 4.050 | 49,505,706 | 198,641,645 |
| 2020/05/06 | 3.450 | 4.270 | 3.450 | 3.880 | 55,930,921 | 210,440,090 |
| 2020/04/01 | 3.840 | 4.280 | 3.340 | 3.470 | 87,262,751 | 325,708,218 |
| 2020/03/02 | 4.270 | 4.850 | 3.800 | 3.820 | 146,746,956 | 614,136,010 |
| 2020/02/03 | 3.780 | 4.460 | 3.510 | 4.060 | 91,669,715 | 362,324,548 |
| 2020/01/02 | 4.620 | 4.890 | 4.120 | 4.200 | 78,021,942 | 347,782,806 |
| 2019/12/02 | 4.170 | 5.020 | 4.110 | 4.590 | 158,770,553 | 710,101,298 |
| 2019/11/01 | 4.330 | 4.810 | 4.060 | 4.160 | 119,071,108 | 516,768,608 |
| 2019/10/08 | 4.900 | 5.350 | 4.320 | 4.320 | 89,549,211 | 422,896,148 |
| 2019/09/02 | 4.580 | 6.380 | 4.580 | 4.950 | 456,063,656 | 2,336,186,077 |
| 2019/08/01 | 3.990 | 4.240 | 3.620 | 4.160 | 29,455,109 | 117,894,073 |
| 2019/07/01 | 4.180 | 4.270 | 3.950 | 3.990 | 45,131,194 | 184,925,067 |
| 2019/06/03 | 4.140 | 4.300 | 3.980 | 4.130 | 49,420,148 | 204,475,862 |
| 2019/05/06 | 4.180 | 4.360 | 3.960 | 4.140 | 70,653,490 | 293,918,518 |
| 2019/04/01 | 4.760 | 5.300 | 4.180 | 4.340 | 215,493,949 | 1,000,969,393 |
| 2019/03/01 | 4.460 | 5.540 | 4.410 | 4.750 | 260,816,636 | 1,249,311,686 |
| 2019/02/01 | 3.780 | 4.540 | 3.760 | 4.470 | 79,612,831 | 329,398,088 |
| 2019/01/02 | 3.990 | 4.640 | 3.680 | 3.750 | 131,939,735 | 529,738,036 |
| 2018/12/03 | 4.580 | 4.720 | 3.980 | 3.990 | 71,621,862 | 309,227,389 |
| 2018/11/01 | 4.400 | 5.360 | 4.320 | 4.500 | 103,640,739 | 481,411,232 |