日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 15.590 | 16.120 | 15.010 | 15.050 | 417,409,029 | 6,445,838,930 |
| 2026/03/02 | 15.820 | 20.650 | 15.100 | 15.210 | 6,657,366,920 | 111,144,740,729 |
| 2026/02/02 | 15.200 | 16.260 | 14.100 | 16.080 | 3,781,727,859 | 58,276,426,307 |
| 2026/01/05 | 9.220 | 17.000 | 9.210 | 14.500 | 8,937,464,904 | 111,561,905,664 |
| 2025/12/01 | 8.410 | 9.890 | 8.080 | 9.100 | 4,217,207,048 | 37,406,626,515 |
| 2025/11/03 | 8.160 | 11.080 | 7.960 | 8.330 | 6,544,444,745 | 58,131,030,447 |
| 2025/10/09 | 6.820 | 8.310 | 6.780 | 7.970 | 3,182,616,425 | 23,774,144,694 |
| 2025/09/01 | 6.580 | 6.820 | 6.280 | 6.760 | 1,320,303,212 | 8,727,204,231 |
| 2025/08/01 | 6.540 | 6.870 | 6.400 | 6.560 | 1,310,193,377 | 8,637,449,837 |
| 2025/07/01 | 6.140 | 7.660 | 6.110 | 6.550 | 2,357,534,878 | 15,595,093,217 |
| 2025/06/03 | 6.210 | 6.350 | 5.910 | 6.140 | 815,374,398 | 5,016,590,983 |
| 2025/05/06 | 6.240 | 6.470 | 6.170 | 6.230 | 1,001,598,660 | 6,287,535,588 |
| 2025/04/01 | 6.620 | 6.860 | 6.080 | 6.210 | 1,287,891,964 | 8,297,243,978 |
| 2025/03/03 | 6.730 | 6.980 | 6.470 | 6.630 | 1,205,151,106 | 8,077,525,287 |
| 2025/02/05 | 7.300 | 7.340 | 6.750 | 6.750 | 858,349,762 | 6,038,490,575 |
| 2025/01/02 | 7.600 | 7.610 | 6.880 | 7.280 | 544,988,144 | 4,001,575,447 |
| 2024/12/02 | 7.570 | 8.020 | 7.540 | 7.590 | 1,217,980,177 | 9,354,087,759 |
| 2024/11/01 | 8.250 | 9.250 | 7.490 | 7.560 | 1,675,637,638 | 13,635,501,279 |
| 2024/10/07 | 8.300 | 9.540 | 7.500 | 8.250 | 2,239,831,505 | 18,808,985,063 |
| 2024/09/02 | 6.910 | 8.780 | 6.830 | 8.710 | 1,107,901,131 | 8,649,938,080 |
| 2024/08/01 | 7.140 | 7.390 | 6.300 | 6.910 | 1,070,448,269 | 7,423,558,745 |
| 2024/07/01 | 8.060 | 8.150 | 6.470 | 7.160 | 2,308,714,669 | 17,223,011,430 |
| 2024/06/03 | 6.780 | 8.040 | 6.650 | 8.040 | 2,367,627,721 | 17,467,173,511 |
| 2024/05/06 | 7.100 | 8.050 | 6.600 | 6.780 | 4,002,228,980 | 28,545,898,199 |
| 2024/04/01 | 5.500 | 8.470 | 5.350 | 7.070 | 5,272,859,845 | 34,787,692,827 |
| 2024/03/01 | 5.360 | 5.850 | 5.280 | 5.500 | 813,273,976 | 4,470,973,683 |
| 2024/02/01 | 5.050 | 5.460 | 4.450 | 5.370 | 657,802,037 | 3,343,278,853 |
| 2024/01/02 | 4.920 | 5.350 | 4.660 | 5.100 | 603,291,404 | 3,020,981,705 |
| 2023/12/01 | 4.590 | 4.940 | 4.380 | 4.930 | 497,370,900 | 2,342,616,939 |
| 2023/11/01 | 4.640 | 4.700 | 4.490 | 4.610 | 338,746,135 | 1,561,619,682 |
| 2023/10/09 | 4.850 | 4.860 | 4.390 | 4.620 | 282,775,624 | 1,323,389,920 |
| 2023/09/01 | 4.790 | 4.940 | 4.740 | 4.850 | 334,421,879 | 1,615,257,675 |
| 2023/08/01 | 5.510 | 5.580 | 4.770 | 4.810 | 522,776,239 | 2,701,446,215 |
| 2023/07/03 | 5.410 | 5.590 | 5.250 | 5.520 | 583,196,604 | 3,174,047,517 |
| 2023/06/01 | 5.320 | 5.600 | 5.110 | 5.410 | 729,390,173 | 3,909,531,327 |
| 2023/05/04 | 5.450 | 6.200 | 5.260 | 5.360 | 1,692,922,883 | 9,425,348,151 |
| 2023/04/03 | 5.230 | 5.940 | 5.150 | 5.460 | 1,469,326,327 | 8,000,481,850 |
| 2023/03/01 | 5.000 | 6.000 | 4.830 | 5.250 | 1,978,386,781 | 10,426,098,335 |
| 2023/02/01 | 4.850 | 5.070 | 4.770 | 5.000 | 489,100,379 | 2,407,596,615 |
| 2023/01/03 | 4.610 | 4.970 | 4.590 | 4.840 | 305,383,078 | 1,451,333,078 |
| 2022/12/01 | 4.950 | 5.080 | 4.530 | 4.610 | 405,110,524 | 1,941,492,186 |
| 2022/11/01 | 4.380 | 5.290 | 4.360 | 4.930 | 867,164,377 | 4,110,359,146 |
| 2022/10/10 | 4.250 | 4.770 | 4.150 | 4.330 | 325,885,872 | 1,425,750,690 |
| 2022/09/01 | 4.730 | 4.940 | 4.230 | 4.240 | 459,233,857 | 2,082,625,541 |
| 2022/08/01 | 5.070 | 5.390 | 4.680 | 4.730 | 1,224,148,857 | 6,080,959,447 |
| 2022/07/01 | 4.680 | 5.350 | 4.650 | 5.060 | 1,361,677,366 | 6,719,877,801 |
| 2022/06/01 | 4.790 | 5.020 | 4.550 | 4.680 | 1,273,013,522 | 6,059,544,364 |
| 2022/05/05 | 4.040 | 5.080 | 3.980 | 4.910 | 999,155,282 | 4,498,696,657 |
| 2022/04/01 | 4.510 | 4.600 | 3.690 | 4.040 | 615,929,531 | 2,593,063,325 |
| 2022/03/01 | 5.170 | 5.290 | 4.130 | 4.560 | 889,142,805 | 4,256,771,178 |
| 2022/02/07 | 5.150 | 5.460 | 5.000 | 5.130 | 643,256,775 | 3,335,286,378 |
| 2022/01/04 | 5.620 | 5.720 | 4.880 | 5.050 | 1,140,036,813 | 6,062,145,753 |
| 2021/12/01 | 5.790 | 6.260 | 5.450 | 5.550 | 1,843,705,808 | 10,624,354,718 |
| 2021/11/01 | 5.400 | 5.920 | 4.720 | 5.830 | 1,563,992,778 | 8,551,130,513 |
| 2021/10/08 | 6.600 | 6.600 | 4.910 | 5.400 | 1,297,861,892 | 7,628,183,270 |
| 2021/09/01 | 5.770 | 7.030 | 5.560 | 6.400 | 3,698,017,212 | 22,890,726,542 |
| 2021/08/02 | 4.580 | 5.790 | 4.460 | 5.670 | 2,410,174,851 | 12,352,146,111 |
| 2021/07/01 | 4.110 | 4.760 | 3.860 | 4.590 | 1,082,106,261 | 4,685,520,110 |
| 2021/06/01 | 4.180 | 4.210 | 3.960 | 4.120 | 395,992,256 | 1,630,498,114 |
| 2021/05/06 | 4.070 | 4.350 | 4.060 | 4.190 | 282,767,881 | 1,178,435,144 |
| 2021/04/01 | 4.420 | 4.510 | 4.010 | 4.050 | 347,826,889 | 1,477,394,711 |
| 2021/03/01 | 4.050 | 4.800 | 4.030 | 4.420 | 1,077,399,443 | 4,659,752,590 |
| 2021/02/01 | 4.160 | 4.280 | 3.810 | 4.040 | 373,267,355 | 1,520,131,303 |
| 2021/01/04 | 4.600 | 4.850 | 4.110 | 4.170 | 880,658,630 | 3,903,519,377 |
| 2020/12/01 | 4.550 | 5.290 | 4.080 | 4.610 | 875,027,923 | 4,053,566,853 |
| 2020/11/02 | 4.410 | 4.740 | 4.270 | 4.570 | 401,946,881 | 1,807,756,097 |
| 2020/10/09 | 4.390 | 5.030 | 4.390 | 4.420 | 418,924,510 | 1,909,248,454 |
| 2020/09/01 | 4.840 | 5.060 | 4.310 | 4.330 | 503,450,369 | 2,333,492,460 |
| 2020/08/03 | 5.430 | 5.590 | 4.800 | 4.830 | 770,181,886 | 3,976,063,986 |
| 2020/07/01 | 4.820 | 6.540 | 4.810 | 5.370 | 2,419,307,124 | 13,027,968,862 |
| 2020/06/01 | 5.070 | 5.360 | 4.770 | 4.840 | 1,309,929,964 | 6,562,749,119 |
| 2020/05/06 | 5.780 | 6.440 | 5.040 | 5.060 | 2,064,156,817 | 11,517,995,038 |
| 2020/04/01 | 4.990 | 8.110 | 4.680 | 5.920 | 4,628,060,028 | 27,421,255,665 |
| 2020/03/02 | 3.310 | 5.490 | 3.310 | 5.100 | 2,620,430,766 | 11,274,403,370 |
| 2020/02/03 | 3.200 | 3.480 | 3.030 | 3.310 | 242,888,375 | 790,601,660 |
| 2020/01/02 | 3.670 | 3.750 | 3.490 | 3.520 | 111,203,129 | 401,165,287 |
| 2019/12/02 | 3.540 | 3.660 | 3.510 | 3.640 | 132,499,966 | 475,343,628 |
| 2019/11/01 | 3.430 | 3.550 | 3.350 | 3.550 | 126,561,861 | 439,169,657 |
| 2019/10/08 | 3.440 | 3.670 | 3.410 | 3.450 | 116,524,188 | 406,960,726 |
| 2019/09/02 | 3.500 | 3.750 | 3.420 | 3.420 | 158,160,819 | 557,121,484 |
| 2019/08/01 | 3.630 | 3.660 | 3.370 | 3.520 | 102,400,294 | 363,009,042 |
| 2019/07/01 | 3.740 | 3.790 | 3.550 | 3.660 | 112,654,565 | 415,132,072 |
| 2019/06/03 | 3.720 | 3.820 | 3.550 | 3.700 | 130,125,931 | 481,140,629 |
| 2019/05/06 | 3.900 | 3.900 | 3.640 | 3.710 | 167,257,995 | 633,489,656 |
| 2019/04/01 | 4.250 | 4.640 | 3.950 | 4.010 | 465,764,913 | 1,962,034,696 |
| 2019/03/01 | 4.170 | 4.920 | 4.030 | 4.220 | 760,600,348 | 3,297,202,508 |
| 2019/02/01 | 3.660 | 4.360 | 3.660 | 4.140 | 251,845,594 | 996,049,324 |
| 2019/01/02 | 3.370 | 4.000 | 3.330 | 3.640 | 311,754,233 | 1,117,638,925 |
| 2018/12/03 | 3.550 | 3.640 | 3.300 | 3.360 | 151,967,661 | 526,188,026 |
| 2018/11/01 | 3.420 | 3.690 | 3.360 | 3.480 | 163,055,196 | 568,654,996 |