日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.900 | 8.900 | 8.610 | 8.630 | 11,865,900 | 103,945,284 |
| 2026/03/02 | 9.410 | 9.790 | 8.150 | 8.800 | 153,742,292 | 1,389,445,963 |
| 2026/02/02 | 10.010 | 10.550 | 9.500 | 9.530 | 125,781,404 | 1,244,921,446 |
| 2026/01/05 | 10.180 | 11.160 | 9.920 | 10.100 | 278,695,732 | 2,881,713,868 |
| 2025/12/01 | 10.590 | 11.550 | 10.070 | 10.170 | 440,033,173 | 4,662,151,467 |
| 2025/11/03 | 10.850 | 12.100 | 9.990 | 10.560 | 523,798,788 | 5,696,311,819 |
| 2025/10/09 | 10.800 | 12.400 | 10.520 | 10.850 | 382,645,792 | 4,263,630,737 |
| 2025/09/01 | 11.910 | 13.490 | 10.740 | 10.850 | 898,250,322 | 10,552,195,657 |
| 2025/08/01 | 10.560 | 13.740 | 10.150 | 12.570 | 836,348,011 | 9,831,270,869 |
| 2025/07/01 | 12.150 | 12.670 | 10.550 | 10.630 | 643,233,536 | 7,397,185,664 |
| 2025/06/03 | 12.770 | 15.440 | 11.370 | 12.150 | 937,342,803 | 12,122,185,799 |
| 2025/05/06 | 10.290 | 15.770 | 10.060 | 14.190 | 1,506,006,736 | 18,941,799,722 |
| 2025/04/01 | 4.590 | 14.300 | 4.590 | 10.030 | 1,234,214,002 | 10,339,627,801 |
| 2025/03/03 | 4.770 | 5.160 | 4.510 | 4.620 | 214,058,741 | 1,019,989,900 |
| 2025/02/05 | 4.630 | 5.050 | 4.490 | 4.760 | 279,806,919 | 1,324,186,244 |
| 2025/01/02 | 5.750 | 6.820 | 4.310 | 4.600 | 479,667,332 | 2,575,813,572 |
| 2024/12/02 | 5.630 | 6.520 | 4.750 | 5.870 | 1,041,245,651 | 5,927,290,868 |
| 2024/11/01 | 4.430 | 5.370 | 4.300 | 5.370 | 413,087,447 | 2,010,703,148 |
| 2024/10/07 | 4.350 | 5.190 | 4.140 | 4.430 | 561,710,079 | 2,543,142,382 |
| 2024/09/02 | 3.560 | 4.540 | 3.480 | 4.540 | 220,478,355 | 888,527,770 |
| 2024/08/01 | 3.690 | 3.980 | 3.390 | 3.570 | 124,768,701 | 456,341,523 |
| 2024/07/01 | 3.680 | 4.160 | 3.380 | 3.710 | 124,010,254 | 462,868,273 |
| 2024/06/03 | 4.270 | 4.280 | 3.570 | 3.690 | 114,762,276 | 453,597,895 |
| 2024/05/06 | 4.740 | 5.000 | 4.160 | 4.270 | 228,649,536 | 1,038,640,517 |
| 2024/04/01 | 4.910 | 6.030 | 4.270 | 4.710 | 586,765,426 | 2,922,091,821 |
| 2024/03/01 | 4.240 | 5.610 | 4.160 | 4.860 | 576,655,991 | 2,720,374,637 |
| 2024/02/01 | 4.480 | 4.800 | 3.230 | 4.250 | 313,976,133 | 1,315,559,997 |
| 2024/01/02 | 5.260 | 7.300 | 4.400 | 4.450 | 607,570,581 | 3,252,021,534 |
| 2023/12/01 | 5.670 | 5.800 | 5.000 | 5.260 | 164,343,287 | 892,794,906 |
| 2023/11/01 | 5.320 | 5.940 | 5.270 | 5.660 | 241,744,410 | 1,341,077,114 |
| 2023/10/09 | 5.630 | 5.630 | 4.990 | 5.300 | 127,560,600 | 687,232,732 |
| 2023/09/01 | 6.120 | 6.630 | 5.410 | 5.640 | 492,280,937 | 2,929,071,575 |
| 2023/08/01 | 8.100 | 8.440 | 5.820 | 6.010 | 1,018,570,986 | 7,224,214,718 |
| 2023/07/03 | 4.460 | 7.670 | 4.430 | 7.670 | 663,285,643 | 4,017,852,782 |
| 2023/06/01 | 4.580 | 6.000 | 4.270 | 4.450 | 509,146,907 | 2,456,633,826 |
| 2023/05/04 | 4.130 | 4.930 | 4.110 | 4.600 | 187,393,657 | 832,496,321 |
| 2023/04/03 | 4.500 | 4.500 | 3.780 | 4.030 | 132,876,782 | 558,414,676 |
| 2023/03/01 | 4.330 | 4.570 | 4.020 | 4.500 | 125,606,507 | 547,016,337 |
| 2023/02/01 | 4.160 | 4.340 | 4.110 | 4.330 | 105,267,726 | 445,808,819 |
| 2023/01/03 | 4.430 | 4.470 | 3.900 | 4.170 | 124,561,982 | 528,454,208 |
| 2022/12/01 | 3.990 | 4.650 | 3.950 | 4.500 | 284,095,000 | 1,213,795,887 |
| 2022/11/01 | 3.540 | 3.960 | 3.510 | 3.930 | 144,685,456 | 540,400,178 |
| 2022/10/10 | 4.940 | 4.940 | 3.460 | 3.510 | 434,772,601 | 1,831,479,581 |
| 2022/09/01 | 3.890 | 4.610 | 3.830 | 4.610 | 267,522,931 | 1,132,959,612 |
| 2022/08/01 | 3.870 | 3.960 | 3.610 | 3.900 | 76,477,721 | 293,292,060 |
| 2022/07/01 | 3.880 | 3.950 | 3.630 | 3.870 | 87,622,366 | 335,812,717 |
| 2022/06/01 | 4.160 | 4.210 | 3.700 | 3.880 | 156,842,311 | 625,408,715 |
| 2022/05/05 | 4.040 | 4.290 | 3.810 | 4.160 | 381,718,637 | 1,555,503,445 |
| 2022/04/01 | 4.120 | 5.810 | 3.750 | 4.070 | 689,416,140 | 3,059,284,121 |
| 2022/03/01 | 4.010 | 4.730 | 3.620 | 4.150 | 236,766,033 | 977,251,801 |
| 2022/02/07 | 3.770 | 4.150 | 3.710 | 4.020 | 59,812,095 | 234,014,821 |
| 2022/01/04 | 3.960 | 4.070 | 3.580 | 3.680 | 57,318,165 | 219,098,685 |
| 2021/12/01 | 3.570 | 4.050 | 3.530 | 3.960 | 64,746,198 | 244,578,762 |
| 2021/11/01 | 3.470 | 3.750 | 3.260 | 3.570 | 35,639,828 | 125,184,895 |
| 2021/10/08 | 4.460 | 4.580 | 3.260 | 3.380 | 68,669,811 | 269,185,659 |
| 2021/09/01 | 4.270 | 4.550 | 4.150 | 4.460 | 146,480,741 | 638,289,828 |
| 2021/08/02 | 3.690 | 4.270 | 3.660 | 4.270 | 41,447,237 | 164,649,148 |
| 2021/07/01 | 3.880 | 3.920 | 3.660 | 3.690 | 38,432,743 | 145,564,014 |
| 2021/06/01 | 3.970 | 4.080 | 3.810 | 3.880 | 48,046,885 | 189,064,492 |
| 2021/05/06 | 3.900 | 3.990 | 3.860 | 3.960 | 40,560,371 | 159,300,857 |
| 2021/04/01 | 4.740 | 5.000 | 3.800 | 3.880 | 125,319,782 | 545,767,650 |
| 2021/03/01 | 3.870 | 4.750 | 3.870 | 4.750 | 154,459,876 | 665,722,065 |
| 2021/02/01 | 3.890 | 3.980 | 3.550 | 3.870 | 26,644,875 | 101,850,034 |
| 2021/01/04 | 4.250 | 4.630 | 3.780 | 3.910 | 74,746,363 | 309,636,808 |
| 2020/12/01 | 4.730 | 4.820 | 4.150 | 4.250 | 51,824,236 | 232,561,259 |
| 2020/11/02 | 4.470 | 4.840 | 4.440 | 4.730 | 65,537,673 | 302,784,049 |
| 2020/10/09 | 4.860 | 5.020 | 4.470 | 4.470 | 39,899,954 | 187,729,283 |
| 2020/09/01 | 5.440 | 5.520 | 4.730 | 4.820 | 132,200,155 | 677,856,294 |
| 2020/08/03 | 5.340 | 8.360 | 5.260 | 5.440 | 438,892,758 | 2,677,245,823 |
| 2020/07/01 | 4.730 | 5.550 | 4.650 | 5.280 | 233,165,163 | 1,178,066,986 |
| 2020/06/01 | 4.760 | 5.420 | 4.680 | 4.820 | 187,363,415 | 921,828,001 |
| 2020/05/06 | 4.550 | 5.080 | 4.530 | 4.760 | 115,016,118 | 544,026,238 |
| 2020/04/01 | 4.920 | 5.340 | 4.440 | 4.590 | 202,264,231 | 975,419,253 |
| 2020/03/02 | 4.970 | 6.110 | 4.720 | 4.930 | 370,013,211 | 1,917,593,466 |
| 2020/02/03 | 4.700 | 5.280 | 4.680 | 4.950 | 90,333,518 | 442,860,071 |
| 2020/01/02 | 5.140 | 5.280 | 4.950 | 5.200 | 72,603,236 | 373,362,141 |
| 2019/12/02 | 4.500 | 5.150 | 4.450 | 5.100 | 90,791,060 | 435,797,088 |
| 2019/11/01 | 4.720 | 4.890 | 4.430 | 4.500 | 39,783,267 | 184,395,442 |
| 2019/10/08 | 5.000 | 5.160 | 4.720 | 4.740 | 37,547,521 | 184,170,590 |
| 2019/09/02 | 5.150 | 5.420 | 4.920 | 4.960 | 81,712,133 | 417,753,279 |
| 2019/08/01 | 5.350 | 5.590 | 4.760 | 5.150 | 101,383,532 | 528,461,660 |
| 2019/07/01 | 5.650 | 5.740 | 5.190 | 5.360 | 49,797,088 | 273,137,027 |
| 2019/06/03 | 5.690 | 5.850 | 5.300 | 5.590 | 70,402,899 | 394,784,256 |
| 2019/05/06 | 5.720 | 6.250 | 5.400 | 5.670 | 73,823,255 | 425,221,948 |
| 2019/04/01 | 6.210 | 6.880 | 5.750 | 5.920 | 194,192,533 | 1,202,051,779 |
| 2019/03/01 | 6.070 | 6.690 | 5.940 | 6.210 | 256,363,956 | 1,596,506,535 |
| 2019/02/01 | 5.170 | 6.220 | 5.150 | 6.080 | 183,005,066 | 1,034,893,648 |
| 2019/01/02 | 5.080 | 6.600 | 5.020 | 5.170 | 279,141,590 | 1,526,206,643 |
| 2018/12/03 | 5.550 | 5.740 | 5.000 | 5.070 | 68,549,703 | 366,055,414 |
| 2018/11/01 | 5.500 | 6.080 | 5.270 | 5.420 | 152,665,859 | 849,967,169 |