日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.800 | 15.610 | 13.550 | 15.610 | 303,209,279 | 4,439,741,867 |
| 2026/03/02 | 14.840 | 15.160 | 11.940 | 13.480 | 1,786,939,521 | 24,758,047,063 |
| 2026/02/02 | 12.310 | 15.480 | 11.830 | 15.040 | 1,389,084,233 | 18,981,836,043 |
| 2026/01/05 | 8.160 | 13.300 | 8.080 | 12.110 | 2,720,635,751 | 28,328,619,757 |
| 2025/12/01 | 6.970 | 8.130 | 6.850 | 8.050 | 1,096,251,888 | 8,221,889,160 |
| 2025/11/03 | 7.760 | 8.150 | 6.620 | 6.920 | 768,791,984 | 5,660,230,982 |
| 2025/10/09 | 8.080 | 8.870 | 7.170 | 7.800 | 1,123,445,816 | 8,965,097,611 |
| 2025/09/01 | 7.000 | 8.590 | 6.460 | 8.070 | 2,325,324,865 | 17,509,696,233 |
| 2025/08/01 | 5.700 | 7.200 | 5.530 | 6.970 | 1,730,215,636 | 10,986,869,288 |
| 2025/07/01 | 5.050 | 6.080 | 4.960 | 5.540 | 1,127,563,681 | 6,097,300,605 |
| 2025/06/03 | 4.990 | 5.240 | 4.640 | 5.080 | 812,517,315 | 4,052,430,108 |
| 2025/05/06 | 4.800 | 5.330 | 4.660 | 5.050 | 735,919,459 | 3,650,160,516 |
| 2025/04/01 | 4.930 | 5.000 | 3.940 | 4.790 | 510,207,693 | 2,380,118,887 |
| 2025/03/03 | 5.000 | 5.550 | 4.730 | 4.880 | 1,187,527,875 | 5,985,140,490 |
| 2025/02/05 | 4.500 | 5.030 | 4.400 | 4.990 | 758,368,048 | 3,587,080,867 |
| 2025/01/02 | 4.740 | 5.060 | 4.150 | 4.680 | 584,557,086 | 2,722,574,628 |
| 2024/12/02 | 5.120 | 5.440 | 4.650 | 4.750 | 756,390,637 | 3,774,389,278 |
| 2024/11/01 | 5.240 | 5.680 | 4.520 | 5.090 | 906,824,949 | 4,654,279,050 |
| 2024/10/08 | 4.680 | 6.300 | 4.010 | 5.290 | 1,673,826,572 | 8,486,300,720 |
| 2024/09/02 | 3.740 | 4.260 | 3.450 | 4.260 | 521,169,786 | 2,046,894,334 |
| 2024/08/01 | 3.750 | 3.890 | 3.330 | 3.730 | 950,126,300 | 3,491,714,152 |
| 2024/07/01 | 3.480 | 3.980 | 2.660 | 3.690 | 1,262,446,227 | 4,358,595,598 |
| 2024/06/03 | 4.100 | 4.100 | 3.380 | 3.490 | 305,247,474 | 1,150,019,858 |
| 2024/05/06 | 3.990 | 4.980 | 3.990 | 4.090 | 1,071,271,375 | 4,566,294,235 |
| 2024/04/01 | 4.100 | 4.220 | 3.550 | 3.960 | 393,003,021 | 1,555,309,455 |
| 2024/03/01 | 4.040 | 4.520 | 3.850 | 4.050 | 345,437,440 | 1,421,475,065 |
| 2024/02/01 | 3.600 | 4.190 | 3.020 | 4.040 | 325,494,205 | 1,208,397,236 |
| 2024/01/02 | 4.390 | 4.450 | 3.590 | 3.600 | 267,749,875 | 1,073,007,624 |
| 2023/12/01 | 4.290 | 4.400 | 4.050 | 4.390 | 216,401,823 | 926,740,806 |
| 2023/11/01 | 4.440 | 4.670 | 4.280 | 4.310 | 247,708,521 | 1,096,110,205 |
| 2023/10/09 | 4.800 | 5.030 | 4.380 | 4.460 | 251,901,458 | 1,175,750,055 |
| 2023/09/01 | 4.870 | 5.020 | 4.620 | 4.780 | 158,115,105 | 762,510,093 |
| 2023/08/01 | 5.550 | 5.680 | 4.620 | 4.900 | 252,367,789 | 1,309,157,905 |
| 2023/07/03 | 5.540 | 5.690 | 5.320 | 5.570 | 201,352,119 | 1,113,477,218 |
| 2023/06/01 | 5.290 | 5.550 | 5.120 | 5.520 | 199,022,176 | 1,068,749,085 |
| 2023/05/04 | 5.390 | 5.620 | 5.230 | 5.290 | 216,334,447 | 1,164,420,160 |
| 2023/04/03 | 5.530 | 5.640 | 5.120 | 5.410 | 265,403,003 | 1,439,811,291 |
| 2023/03/01 | 6.000 | 6.400 | 5.340 | 5.530 | 761,366,291 | 4,429,248,397 |
| 2023/02/01 | 5.420 | 6.500 | 5.330 | 6.140 | 498,900,990 | 2,917,323,539 |
| 2023/01/03 | 5.050 | 5.440 | 4.950 | 5.400 | 204,384,208 | 1,064,841,723 |
| 2022/12/01 | 5.580 | 5.790 | 4.770 | 5.050 | 337,410,729 | 1,787,433,336 |
| 2022/11/01 | 5.610 | 6.060 | 5.370 | 5.560 | 580,216,604 | 3,278,223,812 |
| 2022/10/10 | 5.460 | 7.100 | 5.320 | 5.620 | 1,005,317,230 | 5,906,238,726 |
| 2022/09/01 | 6.200 | 6.580 | 5.410 | 5.430 | 698,825,525 | 4,126,564,725 |
| 2022/08/01 | 7.100 | 8.180 | 6.260 | 6.260 | 1,339,986,534 | 9,312,906,411 |
| 2022/07/01 | 5.150 | 7.600 | 5.080 | 7.170 | 1,750,982,304 | 10,943,639,400 |
| 2022/06/01 | 4.230 | 5.420 | 4.180 | 5.150 | 635,959,350 | 3,017,627,115 |
| 2022/05/05 | 3.820 | 4.290 | 3.810 | 4.230 | 280,003,784 | 1,130,515,277 |
| 2022/04/01 | 4.610 | 4.700 | 3.390 | 3.840 | 305,665,211 | 1,263,925,647 |
| 2022/03/01 | 5.780 | 6.050 | 4.590 | 4.650 | 433,957,356 | 2,285,870,372 |
| 2022/02/07 | 5.640 | 6.050 | 5.380 | 5.770 | 379,106,766 | 2,164,699,633 |
| 2022/01/04 | 6.800 | 7.180 | 5.400 | 5.570 | 436,352,846 | 2,721,750,876 |
| 2021/12/01 | 7.850 | 8.350 | 6.460 | 6.880 | 1,084,711,340 | 8,010,593,245 |
| 2021/11/01 | 6.350 | 8.150 | 5.640 | 7.800 | 1,104,796,032 | 7,717,000,283 |
| 2021/10/08 | 6.120 | 6.330 | 5.250 | 6.280 | 372,367,524 | 2,232,343,306 |
| 2021/09/01 | 6.150 | 6.910 | 5.630 | 5.960 | 872,441,052 | 5,376,417,982 |
| 2021/08/02 | 5.290 | 6.480 | 5.060 | 6.140 | 982,546,767 | 5,642,274,809 |
| 2021/07/01 | 4.860 | 6.160 | 4.530 | 5.190 | 1,001,964,602 | 5,195,186,461 |
| 2021/06/01 | 3.940 | 5.030 | 3.810 | 4.830 | 930,934,329 | 4,098,438,383 |
| 2021/05/06 | 3.630 | 4.060 | 3.620 | 3.900 | 280,645,145 | 1,067,153,163 |
| 2021/04/01 | 3.690 | 4.080 | 3.530 | 3.660 | 228,794,984 | 855,693,240 |
| 2021/03/01 | 3.390 | 3.940 | 3.390 | 3.680 | 365,214,210 | 1,314,771,156 |
| 2021/02/01 | 3.350 | 3.500 | 3.040 | 3.390 | 312,777,252 | 1,038,420,476 |
| 2021/01/04 | 3.880 | 4.140 | 3.060 | 3.510 | 466,471,837 | 1,701,456,025 |
| 2020/12/01 | 3.910 | 4.070 | 3.410 | 3.990 | 354,470,268 | 1,362,938,180 |
| 2020/11/02 | 3.880 | 4.170 | 3.810 | 3.920 | 304,959,392 | 1,203,064,801 |
| 2020/10/09 | 3.980 | 4.130 | 3.870 | 3.900 | 164,373,319 | 652,562,076 |
| 2020/09/01 | 4.130 | 4.370 | 3.920 | 3.930 | 409,604,798 | 1,674,259,611 |
| 2020/08/03 | 4.080 | 4.230 | 3.990 | 4.140 | 432,589,879 | 1,777,944,402 |
| 2020/07/01 | 4.000 | 4.430 | 3.970 | 4.060 | 555,774,171 | 2,287,010,713 |
| 2020/06/01 | 4.000 | 4.260 | 3.920 | 4.000 | 239,523,893 | 968,874,147 |
| 2020/05/06 | 4.230 | 4.390 | 3.900 | 4.010 | 305,896,998 | 1,264,119,344 |
| 2020/04/01 | 4.240 | 5.080 | 4.120 | 4.280 | 828,035,024 | 3,668,195,156 |
| 2020/03/02 | 4.030 | 5.230 | 4.030 | 4.230 | 1,793,906,320 | 7,857,309,681 |
| 2020/02/03 | 4.600 | 4.600 | 3.890 | 4.050 | 912,394,909 | 3,909,612,185 |
| 2020/01/02 | 4.920 | 5.500 | 4.900 | 4.970 | 592,023,853 | 3,003,040,994 |
| 2019/12/02 | 5.090 | 5.140 | 4.730 | 4.900 | 333,773,886 | 1,657,187,343 |
| 2019/11/01 | 5.060 | 5.350 | 4.940 | 5.090 | 374,780,558 | 1,915,128,651 |
| 2019/10/08 | 4.910 | 5.430 | 4.830 | 5.080 | 415,732,098 | 2,104,643,746 |
| 2019/09/02 | 4.620 | 5.480 | 4.600 | 4.950 | 529,091,735 | 2,599,163,148 |
| 2019/08/01 | 4.670 | 4.870 | 4.440 | 4.620 | 303,301,253 | 1,410,350,826 |
| 2019/07/01 | 4.560 | 4.990 | 4.430 | 4.700 | 380,925,551 | 1,778,922,323 |
| 2019/06/03 | 4.620 | 4.640 | 4.390 | 4.520 | 183,154,387 | 831,978,802 |
| 2019/05/06 | 5.000 | 5.070 | 4.570 | 4.600 | 179,424,655 | 863,032,590 |
| 2019/04/01 | 5.480 | 5.930 | 5.020 | 5.130 | 495,746,181 | 2,672,071,915 |
| 2019/03/01 | 5.320 | 6.390 | 5.220 | 5.430 | 817,473,180 | 4,569,675,076 |
| 2019/02/01 | 5.120 | 5.430 | 4.960 | 5.310 | 328,160,940 | 1,708,077,692 |
| 2019/01/02 | 4.790 | 5.670 | 4.660 | 5.100 | 499,401,766 | 2,524,475,927 |
| 2018/12/03 | 4.760 | 4.960 | 4.530 | 4.850 | 214,452,275 | 1,024,009,613 |
| 2018/11/01 | 4.340 | 4.800 | 4.340 | 4.670 | 181,301,975 | 822,657,711 |