日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.910 | 9.980 | 9.080 | 9.110 | 176,017,998 | 1,675,691,340 |
| 2026/03/02 | 11.650 | 12.020 | 9.260 | 9.740 | 1,944,013,342 | 20,737,762,325 |
| 2026/02/02 | 13.290 | 16.480 | 11.670 | 12.180 | 4,997,214,928 | 66,987,666,109 |
| 2026/01/05 | 7.800 | 14.490 | 7.750 | 13.110 | 5,523,566,177 | 59,585,470,134 |
| 2025/12/01 | 9.560 | 9.860 | 7.050 | 7.820 | 1,174,250,061 | 10,066,258,647 |
| 2025/11/03 | 8.760 | 10.380 | 8.710 | 9.610 | 1,370,936,195 | 12,838,817,466 |
| 2025/10/09 | 8.000 | 9.030 | 7.470 | 8.720 | 842,755,944 | 6,999,088,114 |
| 2025/09/01 | 9.610 | 9.650 | 8.070 | 8.240 | 1,245,218,698 | 11,073,107,271 |
| 2025/08/01 | 8.600 | 10.620 | 8.500 | 9.600 | 1,875,997,236 | 17,503,054,211 |
| 2025/07/01 | 8.190 | 8.980 | 7.940 | 8.570 | 1,540,512,657 | 12,971,116,571 |
| 2025/06/03 | 8.440 | 8.800 | 7.510 | 8.170 | 1,004,719,431 | 8,268,840,917 |
| 2025/05/06 | 8.330 | 9.130 | 8.040 | 8.570 | 1,831,237,798 | 15,597,567,944 |
| 2025/04/01 | 8.880 | 8.940 | 6.330 | 8.020 | 1,396,405,991 | 11,230,595,182 |
| 2025/03/03 | 8.580 | 10.490 | 8.160 | 8.920 | 3,397,151,449 | 30,701,756,220 |
| 2025/02/05 | 7.140 | 11.440 | 6.600 | 8.500 | 5,131,521,419 | 43,207,410,347 |
| 2025/01/02 | 5.960 | 6.760 | 5.170 | 6.560 | 1,172,433,632 | 7,166,500,575 |
| 2024/12/02 | 6.470 | 8.460 | 5.980 | 5.980 | 3,134,669,184 | 21,072,813,589 |
| 2024/11/01 | 5.530 | 6.550 | 5.210 | 6.090 | 1,745,865,850 | 10,204,585,893 |
| 2024/10/07 | 4.900 | 5.730 | 4.520 | 5.580 | 1,092,185,961 | 5,660,253,742 |
| 2024/09/02 | 4.120 | 5.120 | 3.950 | 5.120 | 396,554,546 | 1,815,228,434 |
| 2024/08/01 | 4.230 | 4.260 | 3.810 | 4.090 | 334,702,424 | 1,371,443,182 |
| 2024/07/01 | 4.200 | 4.280 | 3.770 | 4.220 | 382,297,218 | 1,574,108,795 |
| 2024/06/03 | 4.490 | 4.520 | 4.000 | 4.200 | 370,972,556 | 1,596,109,422 |
| 2024/05/06 | 5.080 | 5.310 | 4.380 | 4.490 | 622,988,034 | 2,999,687,383 |
| 2024/04/01 | 5.170 | 5.930 | 4.480 | 5.000 | 1,474,419,208 | 7,585,886,825 |
| 2024/03/01 | 4.970 | 6.400 | 4.780 | 5.190 | 1,636,899,446 | 8,732,858,544 |
| 2024/02/01 | 4.440 | 5.220 | 3.470 | 4.970 | 1,014,123,574 | 4,588,909,172 |
| 2024/01/02 | 5.490 | 5.600 | 4.410 | 4.440 | 777,369,249 | 3,875,185,706 |
| 2023/12/01 | 6.690 | 7.150 | 5.400 | 5.460 | 990,212,599 | 6,114,562,798 |
| 2023/11/01 | 5.550 | 7.310 | 5.490 | 6.690 | 1,769,966,649 | 11,079,991,222 |
| 2023/10/09 | 5.460 | 5.640 | 4.740 | 5.560 | 403,773,883 | 2,160,190,274 |
| 2023/09/01 | 5.950 | 6.210 | 5.350 | 5.460 | 507,547,589 | 2,914,592,029 |
| 2023/08/01 | 6.080 | 6.210 | 5.530 | 5.950 | 576,536,319 | 3,426,067,075 |
| 2023/07/03 | 6.430 | 6.490 | 5.850 | 6.080 | 695,459,370 | 4,320,541,336 |
| 2023/06/01 | 6.700 | 7.450 | 6.000 | 6.400 | 1,089,883,368 | 7,234,100,855 |
| 2023/05/04 | 7.010 | 8.240 | 5.930 | 6.740 | 1,801,167,918 | 12,572,152,067 |
| 2023/04/03 | 6.690 | 7.440 | 6.080 | 7.200 | 1,698,958,097 | 11,642,110,359 |
| 2023/03/01 | 5.470 | 7.010 | 5.460 | 6.650 | 1,516,379,936 | 9,321,945,656 |
| 2023/02/01 | 5.370 | 5.990 | 5.310 | 5.470 | 986,389,717 | 5,459,667,083 |
| 2023/01/03 | 4.990 | 5.490 | 4.970 | 5.380 | 439,532,128 | 2,288,863,556 |
| 2022/12/01 | 5.150 | 5.450 | 4.710 | 4.990 | 500,536,039 | 2,540,220,397 |
| 2022/11/01 | 4.670 | 5.760 | 4.610 | 5.130 | 951,549,841 | 4,798,190,073 |
| 2022/10/10 | 4.560 | 5.060 | 4.360 | 4.630 | 430,913,968 | 2,004,827,236 |
| 2022/09/01 | 5.480 | 5.630 | 4.460 | 4.540 | 430,427,472 | 2,163,974,115 |
| 2022/08/01 | 5.780 | 6.380 | 5.230 | 5.480 | 766,725,752 | 4,383,754,487 |
| 2022/07/01 | 6.160 | 6.210 | 5.530 | 5.760 | 649,665,430 | 3,842,771,018 |
| 2022/06/01 | 5.100 | 6.880 | 5.000 | 6.160 | 1,892,524,859 | 10,948,256,309 |
| 2022/05/05 | 5.000 | 5.350 | 4.730 | 5.110 | 843,658,540 | 4,258,366,480 |
| 2022/04/01 | 6.350 | 7.400 | 4.270 | 5.010 | 1,417,498,314 | 8,161,246,542 |
| 2022/03/01 | 5.810 | 6.680 | 5.210 | 6.440 | 1,782,226,765 | 10,755,738,526 |
| 2022/02/07 | 6.010 | 6.910 | 5.560 | 5.820 | 1,677,158,102 | 10,188,735,469 |
| 2022/01/04 | 9.050 | 9.830 | 5.980 | 5.990 | 4,335,059,993 | 33,434,150,196 |
| 2021/12/01 | 4.520 | 8.430 | 4.470 | 8.430 | 2,567,977,806 | 16,595,556,571 |
| 2021/11/01 | 4.280 | 5.020 | 4.190 | 4.520 | 659,691,114 | 2,970,259,240 |
| 2021/10/08 | 4.320 | 4.740 | 4.070 | 4.230 | 362,026,915 | 1,571,196,811 |
| 2021/09/01 | 4.300 | 4.810 | 4.250 | 4.270 | 465,173,267 | 2,050,251,174 |
| 2021/08/02 | 3.910 | 4.310 | 3.890 | 4.290 | 282,539,773 | 1,158,413,069 |
| 2021/07/01 | 4.210 | 4.260 | 3.780 | 3.910 | 232,480,610 | 939,221,664 |
| 2021/06/01 | 4.450 | 4.540 | 4.160 | 4.200 | 298,917,559 | 1,296,554,912 |
| 2021/05/06 | 4.480 | 4.820 | 4.370 | 4.450 | 438,109,874 | 1,984,637,729 |
| 2021/04/01 | 4.180 | 4.950 | 4.110 | 4.460 | 562,219,245 | 2,487,820,159 |
| 2021/03/01 | 4.000 | 4.340 | 3.810 | 4.120 | 348,542,906 | 1,417,698,270 |
| 2021/02/01 | 4.000 | 4.210 | 3.640 | 3.990 | 196,988,165 | 780,073,133 |
| 2021/01/04 | 4.300 | 4.690 | 3.940 | 3.950 | 446,005,374 | 1,882,142,678 |
| 2020/12/01 | 4.780 | 4.870 | 4.030 | 4.290 | 340,352,449 | 1,529,033,377 |
| 2020/11/02 | 5.020 | 5.320 | 4.680 | 4.760 | 428,573,610 | 2,119,296,501 |
| 2020/10/09 | 5.120 | 5.370 | 4.860 | 4.980 | 415,401,939 | 2,111,280,354 |
| 2020/09/01 | 5.110 | 6.010 | 4.730 | 5.050 | 964,682,860 | 5,040,467,943 |
| 2020/08/03 | 5.790 | 6.090 | 5.020 | 5.130 | 1,121,962,183 | 6,179,206,722 |
| 2020/07/01 | 4.850 | 6.260 | 4.660 | 5.760 | 2,330,374,688 | 12,543,241,758 |
| 2020/06/01 | 4.600 | 5.690 | 4.540 | 4.830 | 2,602,078,930 | 12,789,217,940 |
| 2020/05/06 | 3.850 | 4.750 | 3.810 | 4.450 | 1,345,085,681 | 5,669,536,145 |
| 2020/04/01 | 3.560 | 4.530 | 3.530 | 3.900 | 1,226,822,059 | 4,760,069,588 |
| 2020/03/02 | 3.950 | 4.550 | 3.520 | 3.560 | 1,003,524,277 | 3,908,727,058 |
| 2020/02/03 | 4.010 | 4.730 | 3.610 | 3.940 | 1,529,886,430 | 6,230,462,486 |
| 2020/01/02 | 5.040 | 6.000 | 4.460 | 4.460 | 1,586,504,291 | 7,916,656,412 |
| 2019/12/02 | 4.820 | 5.190 | 4.480 | 4.960 | 1,564,459,224 | 7,607,182,976 |
| 2019/11/01 | 5.100 | 5.440 | 4.310 | 4.790 | 1,502,806,800 | 7,378,781,388 |
| 2019/10/08 | 3.850 | 6.160 | 3.710 | 5.280 | 2,638,140,500 | 12,531,167,375 |
| 2019/09/02 | 3.880 | 4.370 | 3.790 | 3.860 | 573,312,156 | 2,278,915,820 |
| 2019/08/01 | 3.950 | 4.080 | 3.410 | 3.880 | 268,037,888 | 1,026,585,111 |
| 2019/07/01 | 4.350 | 4.440 | 3.790 | 3.950 | 213,849,378 | 883,732,554 |
| 2019/06/03 | 4.330 | 4.480 | 4.010 | 4.230 | 317,999,517 | 1,355,472,941 |
| 2019/05/06 | 4.800 | 4.890 | 4.230 | 4.280 | 469,101,471 | 2,134,411,693 |
| 2019/04/01 | 5.850 | 6.450 | 4.830 | 4.990 | 763,190,961 | 4,220,446,014 |
| 2019/03/01 | 5.200 | 6.680 | 5.080 | 5.710 | 1,164,881,010 | 6,601,963,124 |
| 2019/02/01 | 3.790 | 5.850 | 3.790 | 5.160 | 717,586,093 | 3,334,981,367 |
| 2019/01/02 | 4.210 | 4.610 | 3.700 | 3.780 | 476,561,221 | 1,941,986,975 |
| 2018/12/03 | 5.200 | 5.240 | 4.090 | 4.190 | 454,723,801 | 2,128,107,388 |
| 2018/11/01 | 4.540 | 6.080 | 4.460 | 5.010 | 786,482,974 | 3,950,110,736 |