日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.250 | 9.350 | 8.650 | 8.670 | 73,256,179 | 657,840,487 |
| 2026/03/02 | 12.250 | 12.500 | 8.800 | 9.070 | 1,242,783,639 | 13,241,859,673 |
| 2026/02/02 | 10.970 | 12.730 | 10.180 | 12.450 | 1,003,674,796 | 11,625,063,324 |
| 2026/01/05 | 7.840 | 11.680 | 7.770 | 11.210 | 1,014,497,927 | 9,764,542,547 |
| 2025/12/01 | 7.540 | 8.330 | 7.500 | 7.840 | 400,258,641 | 3,123,018,046 |
| 2025/11/03 | 7.420 | 8.660 | 7.040 | 7.540 | 658,990,575 | 5,051,162,757 |
| 2025/10/09 | 7.140 | 7.800 | 7.030 | 7.420 | 356,681,932 | 2,620,720,495 |
| 2025/09/01 | 6.890 | 7.780 | 6.630 | 7.180 | 578,895,523 | 4,121,736,123 |
| 2025/08/01 | 6.430 | 7.090 | 6.360 | 6.900 | 271,458,117 | 1,817,412,093 |
| 2025/07/01 | 6.080 | 7.050 | 6.060 | 6.440 | 423,845,413 | 2,715,789,483 |
| 2025/06/03 | 6.200 | 6.430 | 5.820 | 6.100 | 138,730,352 | 851,457,535 |
| 2025/05/06 | 6.070 | 6.450 | 6.070 | 6.220 | 209,749,521 | 1,300,971,404 |
| 2025/04/01 | 6.440 | 7.040 | 5.300 | 6.010 | 394,044,984 | 2,442,093,788 |
| 2025/03/03 | 6.450 | 8.360 | 6.300 | 6.500 | 605,447,074 | 4,179,098,428 |
| 2025/02/05 | 6.740 | 7.050 | 6.400 | 6.430 | 256,634,256 | 1,707,900,973 |
| 2025/01/02 | 6.730 | 7.900 | 6.400 | 6.720 | 609,074,978 | 4,225,457,659 |
| 2024/12/02 | 6.700 | 7.120 | 6.070 | 6.760 | 312,083,848 | 2,079,258,637 |
| 2024/11/01 | 6.010 | 6.800 | 5.740 | 6.680 | 386,437,728 | 2,437,455,969 |
| 2024/10/07 | 5.380 | 6.160 | 5.060 | 5.980 | 308,209,750 | 1,739,844,038 |
| 2024/09/02 | 4.760 | 5.710 | 4.480 | 5.600 | 118,098,862 | 606,732,903 |
| 2024/08/01 | 4.920 | 4.940 | 4.540 | 4.740 | 132,561,169 | 634,305,193 |
| 2024/07/01 | 4.900 | 4.990 | 4.440 | 4.900 | 102,759,652 | 494,017,026 |
| 2024/06/03 | 5.580 | 5.590 | 4.740 | 4.900 | 92,795,750 | 482,769,889 |
| 2024/05/06 | 5.890 | 6.100 | 5.450 | 5.570 | 180,808,731 | 1,040,102,225 |
| 2024/04/01 | 6.030 | 6.180 | 5.290 | 5.830 | 298,511,806 | 1,741,070,108 |
| 2024/03/01 | 7.810 | 7.930 | 5.820 | 6.040 | 541,785,136 | 3,738,317,438 |
| 2024/02/01 | 6.280 | 7.490 | 4.990 | 7.430 | 481,190,697 | 3,150,596,088 |
| 2024/01/02 | 6.580 | 7.840 | 6.180 | 6.280 | 780,122,418 | 5,242,422,648 |
| 2023/12/01 | 5.600 | 6.630 | 5.480 | 6.580 | 360,561,956 | 2,189,512,477 |
| 2023/11/01 | 5.740 | 5.920 | 5.510 | 5.610 | 172,811,380 | 984,160,809 |
| 2023/10/09 | 6.050 | 6.080 | 5.420 | 5.750 | 83,262,457 | 485,003,812 |
| 2023/09/01 | 6.260 | 6.430 | 5.870 | 6.050 | 118,812,931 | 730,996,557 |
| 2023/08/01 | 7.140 | 7.150 | 6.170 | 6.260 | 167,395,654 | 1,118,202,968 |
| 2023/07/03 | 7.860 | 8.180 | 7.010 | 7.140 | 299,203,545 | 2,258,238,755 |
| 2023/06/01 | 6.720 | 8.150 | 6.280 | 7.840 | 386,279,108 | 2,799,557,835 |
| 2023/05/04 | 7.340 | 7.600 | 6.660 | 6.730 | 226,254,500 | 1,602,447,496 |
| 2023/04/03 | 7.890 | 8.310 | 6.650 | 7.350 | 375,968,954 | 2,838,565,602 |
| 2023/03/01 | 8.300 | 9.150 | 7.570 | 7.860 | 679,883,129 | 5,588,639,320 |
| 2023/02/01 | 6.130 | 8.570 | 6.030 | 8.290 | 514,560,587 | 3,733,137,058 |
| 2023/01/03 | 5.710 | 6.170 | 5.680 | 6.090 | 102,376,812 | 605,302,900 |
| 2022/12/01 | 6.730 | 7.060 | 5.500 | 5.680 | 313,410,254 | 1,956,463,510 |
| 2022/11/01 | 5.700 | 7.160 | 5.560 | 6.770 | 506,658,118 | 3,190,679,498 |
| 2022/10/10 | 5.000 | 6.750 | 4.840 | 5.660 | 345,817,073 | 1,923,607,468 |
| 2022/09/01 | 5.770 | 6.300 | 4.990 | 4.990 | 238,102,398 | 1,312,539,468 |
| 2022/08/01 | 5.920 | 6.530 | 5.170 | 5.710 | 473,298,980 | 2,760,516,300 |
| 2022/07/01 | 4.940 | 6.170 | 4.920 | 5.880 | 586,271,968 | 3,211,304,704 |
| 2022/06/01 | 4.790 | 5.540 | 4.690 | 4.960 | 342,266,901 | 1,709,623,170 |
| 2022/05/05 | 4.410 | 4.950 | 4.190 | 4.790 | 172,828,845 | 792,420,254 |
| 2022/04/01 | 5.950 | 6.280 | 3.970 | 4.360 | 276,427,830 | 1,420,839,046 |
| 2022/03/01 | 6.280 | 6.610 | 5.200 | 5.940 | 336,667,562 | 2,022,530,378 |
| 2022/02/07 | 5.880 | 6.380 | 5.780 | 6.280 | 236,964,984 | 1,440,747,102 |
| 2022/01/04 | 6.750 | 6.830 | 5.430 | 5.780 | 307,608,424 | 1,906,403,207 |
| 2021/12/01 | 5.720 | 7.940 | 5.550 | 6.780 | 836,097,493 | 5,432,543,460 |
| 2021/11/01 | 4.450 | 6.460 | 4.410 | 5.760 | 660,456,677 | 3,480,606,687 |
| 2021/10/08 | 4.900 | 5.030 | 4.340 | 4.460 | 179,256,736 | 839,369,666 |
| 2021/09/01 | 5.000 | 5.950 | 4.660 | 4.800 | 406,913,163 | 2,076,274,414 |
| 2021/08/02 | 3.820 | 5.160 | 3.780 | 5.020 | 409,569,684 | 1,820,537,245 |
| 2021/07/01 | 4.050 | 4.090 | 3.750 | 3.820 | 108,514,180 | 426,189,441 |
| 2021/06/01 | 3.870 | 4.100 | 3.750 | 4.020 | 72,515,454 | 285,348,311 |
| 2021/05/06 | 3.750 | 3.910 | 3.720 | 3.870 | 78,375,213 | 298,805,499 |
| 2021/04/01 | 4.210 | 4.570 | 3.710 | 3.740 | 182,060,971 | 738,712,389 |
| 2021/03/01 | 3.710 | 4.330 | 3.680 | 4.210 | 225,585,862 | 898,395,695 |
| 2021/02/01 | 3.580 | 3.830 | 3.510 | 3.700 | 51,510,304 | 188,270,161 |
| 2021/01/04 | 4.230 | 4.750 | 3.550 | 3.580 | 219,545,011 | 884,217,531 |
| 2020/12/01 | 4.090 | 4.490 | 3.880 | 4.230 | 144,198,647 | 601,668,854 |
| 2020/11/02 | 3.820 | 4.200 | 3.770 | 4.100 | 44,783,347 | 177,901,845 |
| 2020/10/09 | 3.900 | 4.070 | 3.780 | 3.790 | 26,568,695 | 103,219,380 |
| 2020/09/01 | 4.190 | 4.490 | 3.830 | 3.860 | 79,607,645 | 325,794,287 |
| 2020/08/03 | 4.160 | 4.300 | 4.090 | 4.200 | 87,255,690 | 365,383,201 |
| 2020/07/01 | 3.710 | 4.670 | 3.680 | 4.170 | 181,943,130 | 738,234,249 |
| 2020/06/01 | 3.680 | 3.930 | 3.660 | 3.710 | 35,997,313 | 134,809,937 |
| 2020/05/06 | 3.790 | 3.860 | 3.600 | 3.670 | 31,460,427 | 117,347,392 |
| 2020/04/01 | 3.780 | 4.280 | 3.680 | 3.790 | 80,388,453 | 312,108,168 |
| 2020/03/02 | 3.800 | 4.370 | 3.770 | 3.790 | 110,874,730 | 436,014,875 |
| 2020/02/03 | 3.700 | 4.090 | 3.450 | 3.780 | 77,166,087 | 289,758,656 |
| 2020/01/02 | 4.310 | 4.460 | 4.050 | 4.110 | 47,077,952 | 199,257,431 |
| 2019/12/02 | 3.990 | 4.400 | 3.970 | 4.240 | 53,067,749 | 220,231,158 |
| 2019/11/01 | 3.990 | 4.140 | 3.910 | 3.990 | 31,066,762 | 124,500,048 |
| 2019/10/08 | 4.090 | 4.290 | 4.040 | 4.050 | 35,828,082 | 147,522,127 |
| 2019/09/02 | 4.190 | 4.490 | 4.080 | 4.090 | 60,014,995 | 252,813,166 |
| 2019/08/01 | 4.320 | 4.320 | 3.850 | 4.180 | 46,502,600 | 193,799,585 |
| 2019/07/01 | 4.580 | 4.730 | 4.310 | 4.320 | 61,567,849 | 276,131,802 |
| 2019/06/03 | 4.430 | 4.980 | 4.090 | 4.520 | 129,096,111 | 581,577,980 |
| 2019/05/06 | 4.740 | 4.890 | 4.340 | 4.380 | 114,161,735 | 523,716,959 |
| 2019/04/01 | 5.600 | 6.250 | 4.740 | 4.860 | 343,910,327 | 1,844,219,128 |
| 2019/03/01 | 4.520 | 7.000 | 4.380 | 5.600 | 458,472,409 | 2,464,289,198 |
| 2019/02/01 | 3.770 | 4.650 | 3.770 | 4.520 | 128,257,997 | 535,797,782 |
| 2019/01/02 | 3.720 | 4.200 | 3.690 | 3.770 | 79,246,780 | 304,703,869 |
| 2018/12/03 | 4.000 | 4.090 | 3.680 | 3.690 | 44,632,171 | 172,503,340 |
| 2018/11/01 | 3.940 | 4.220 | 3.860 | 3.920 | 66,134,142 | 263,544,555 |