日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.070 | 8.160 | 7.710 | 7.730 | 313,986,448 | 2,485,987,702 |
| 2026/03/02 | 8.980 | 9.660 | 7.900 | 7.960 | 5,162,444,133 | 44,526,080,647 |
| 2026/02/02 | 8.710 | 9.170 | 8.480 | 9.100 | 1,851,714,971 | 16,415,453,217 |
| 2026/01/05 | 8.640 | 9.640 | 8.510 | 8.710 | 5,710,230,702 | 50,678,297,480 |
| 2025/12/01 | 8.700 | 8.880 | 8.210 | 8.610 | 2,820,466,756 | 24,256,014,101 |
| 2025/11/03 | 9.860 | 10.150 | 8.320 | 8.750 | 4,628,269,901 | 42,904,061,982 |
| 2025/10/09 | 9.810 | 11.220 | 8.950 | 9.310 | 7,739,511,697 | 76,021,353,643 |
| 2025/09/01 | 8.900 | 10.000 | 7.810 | 9.440 | 8,129,709,065 | 73,472,245,674 |
| 2025/08/01 | 7.750 | 9.480 | 7.720 | 8.870 | 8,129,146,906 | 68,731,937,090 |
| 2025/07/01 | 7.360 | 8.550 | 7.250 | 7.780 | 4,307,901,413 | 33,321,617,429 |
| 2025/06/03 | 7.400 | 7.570 | 7.110 | 7.390 | 1,761,237,561 | 12,975,917,730 |
| 2025/05/06 | 7.330 | 8.150 | 7.170 | 7.440 | 3,204,602,116 | 24,106,619,417 |
| 2025/04/01 | 7.640 | 7.960 | 6.460 | 7.280 | 2,331,837,886 | 17,104,030,893 |
| 2025/03/03 | 8.170 | 8.450 | 7.560 | 7.640 | 3,191,366,157 | 25,387,317,778 |
| 2025/02/05 | 7.300 | 9.230 | 7.200 | 8.160 | 8,626,590,876 | 68,775,495,758 |
| 2025/01/02 | 8.050 | 8.050 | 6.800 | 7.220 | 4,527,125,246 | 34,089,253,102 |
| 2024/12/02 | 8.420 | 10.200 | 7.880 | 8.110 | 7,419,412,244 | 64,196,464,441 |
| 2024/11/01 | 9.000 | 12.300 | 7.600 | 8.500 | 16,916,104,491 | 158,165,576,990 |
| 2024/10/08 | 4.970 | 9.350 | 4.330 | 9.000 | 7,590,824,913 | 52,471,577,211 |
| 2024/09/02 | 3.680 | 4.530 | 3.620 | 4.520 | 885,248,004 | 3,618,451,216 |
| 2024/08/01 | 3.870 | 3.920 | 3.510 | 3.630 | 403,221,941 | 1,505,025,894 |
| 2024/07/01 | 3.700 | 3.880 | 3.420 | 3.870 | 511,853,843 | 1,902,816,661 |
| 2024/06/03 | 4.200 | 4.210 | 3.650 | 3.700 | 649,062,981 | 2,557,308,145 |
| 2024/05/06 | 4.330 | 4.480 | 4.200 | 4.210 | 562,534,903 | 2,421,712,757 |
| 2024/04/01 | 4.230 | 4.570 | 4.230 | 4.310 | 918,025,542 | 3,979,640,724 |
| 2024/03/01 | 4.260 | 4.350 | 4.140 | 4.220 | 706,286,703 | 2,996,421,337 |
| 2024/02/01 | 3.970 | 4.250 | 3.700 | 4.240 | 631,732,980 | 2,552,201,239 |
| 2024/01/02 | 4.180 | 4.230 | 3.770 | 3.980 | 562,684,468 | 2,273,245,250 |
| 2023/12/01 | 4.420 | 4.440 | 3.990 | 4.170 | 507,511,693 | 2,159,462,253 |
| 2023/11/01 | 4.450 | 4.720 | 4.380 | 4.410 | 867,710,253 | 3,896,019,035 |
| 2023/10/09 | 4.670 | 4.830 | 4.350 | 4.440 | 870,632,863 | 3,980,968,766 |
| 2023/09/01 | 4.480 | 5.150 | 4.430 | 4.680 | 2,427,638,886 | 11,373,488,180 |
| 2023/08/01 | 4.810 | 4.900 | 4.360 | 4.470 | 636,605,852 | 2,950,668,124 |
| 2023/07/03 | 4.570 | 4.780 | 4.540 | 4.770 | 589,104,955 | 2,748,174,615 |
| 2023/06/01 | 4.750 | 4.800 | 4.440 | 4.570 | 693,814,000 | 3,219,296,960 |
| 2023/05/04 | 4.660 | 4.940 | 4.350 | 4.830 | 1,239,329,724 | 5,818,653,054 |
| 2023/04/03 | 4.420 | 4.760 | 4.410 | 4.690 | 898,885,130 | 4,107,905,044 |
| 2023/03/01 | 4.190 | 4.740 | 4.160 | 4.420 | 1,089,134,522 | 4,767,686,370 |
| 2023/02/01 | 4.090 | 4.220 | 4.080 | 4.190 | 411,864,645 | 1,707,178,953 |
| 2023/01/03 | 3.950 | 4.130 | 3.920 | 4.090 | 256,140,007 | 1,030,323,178 |
| 2022/12/01 | 4.250 | 4.340 | 3.930 | 3.940 | 440,298,971 | 1,811,830,265 |
| 2022/11/01 | 3.890 | 4.290 | 3.860 | 4.240 | 607,811,763 | 2,473,793,875 |
| 2022/10/10 | 3.860 | 4.120 | 3.770 | 3.880 | 340,275,921 | 1,329,628,161 |
| 2022/09/01 | 4.270 | 4.680 | 3.860 | 3.870 | 922,243,992 | 3,845,757,446 |
| 2022/08/01 | 4.440 | 4.550 | 4.220 | 4.240 | 860,363,926 | 3,753,337,627 |
| 2022/07/01 | 4.110 | 4.760 | 4.070 | 4.450 | 2,138,420,674 | 9,296,783,880 |
| 2022/06/01 | 4.070 | 4.300 | 4.000 | 4.110 | 703,677,474 | 2,899,151,192 |
| 2022/05/05 | 3.820 | 4.110 | 3.700 | 4.070 | 406,421,503 | 1,595,204,399 |
| 2022/04/01 | 4.020 | 4.110 | 3.600 | 3.840 | 419,308,877 | 1,632,159,803 |
| 2022/03/01 | 4.440 | 4.570 | 3.900 | 4.040 | 658,470,867 | 2,790,270,298 |
| 2022/02/07 | 4.320 | 4.660 | 4.320 | 4.410 | 479,748,800 | 2,124,087,812 |
| 2022/01/04 | 4.900 | 4.940 | 4.170 | 4.280 | 756,773,889 | 3,460,348,607 |
| 2021/12/01 | 4.810 | 5.170 | 4.600 | 4.860 | 1,559,762,188 | 7,580,444,233 |
| 2021/11/01 | 4.730 | 5.210 | 4.700 | 4.840 | 1,479,211,943 | 7,203,762,162 |
| 2021/10/08 | 5.230 | 5.280 | 4.460 | 4.750 | 969,196,439 | 4,778,138,444 |
| 2021/09/01 | 4.820 | 5.560 | 4.540 | 5.200 | 2,737,083,565 | 13,767,530,331 |
| 2021/08/02 | 4.180 | 5.090 | 3.940 | 4.890 | 3,492,649,912 | 15,804,240,851 |
| 2021/07/01 | 4.240 | 4.240 | 3.630 | 4.060 | 1,103,648,265 | 4,461,498,111 |
| 2021/06/01 | 4.300 | 4.550 | 4.150 | 4.240 | 1,171,491,123 | 5,049,126,740 |
| 2021/05/06 | 5.100 | 5.180 | 4.610 | 4.610 | 573,550,753 | 2,796,059,920 |
| 2021/04/01 | 5.520 | 5.580 | 5.060 | 5.110 | 861,024,825 | 4,578,499,506 |
| 2021/03/01 | 5.620 | 5.830 | 5.300 | 5.550 | 1,673,343,128 | 9,328,887,938 |
| 2021/02/01 | 5.350 | 6.060 | 5.280 | 5.580 | 1,874,341,304 | 10,435,395,210 |
| 2021/01/04 | 5.420 | 6.080 | 5.220 | 5.370 | 2,724,686,698 | 15,047,082,289 |
| 2020/12/01 | 5.320 | 5.830 | 5.260 | 5.400 | 1,382,010,302 | 7,535,411,171 |
| 2020/11/02 | 4.940 | 5.480 | 4.920 | 5.300 | 562,340,028 | 2,901,674,544 |
| 2020/10/09 | 5.090 | 5.420 | 4.920 | 4.940 | 379,283,042 | 1,931,498,891 |
| 2020/09/01 | 5.600 | 5.790 | 4.990 | 5.020 | 562,880,164 | 3,011,408,877 |
| 2020/08/03 | 5.560 | 6.230 | 5.430 | 5.560 | 1,532,907,552 | 8,729,908,508 |
| 2020/07/01 | 5.040 | 6.060 | 4.930 | 5.500 | 1,351,386,134 | 7,273,835,866 |
| 2020/06/01 | 4.450 | 5.300 | 4.400 | 5.040 | 1,196,180,261 | 5,738,674,802 |
| 2020/05/06 | 4.770 | 4.800 | 4.340 | 4.360 | 310,907,890 | 1,420,071,787 |
| 2020/04/01 | 4.640 | 4.980 | 4.580 | 4.850 | 429,358,172 | 2,044,818,294 |
| 2020/03/02 | 4.530 | 5.270 | 4.510 | 4.600 | 835,964,381 | 3,952,021,611 |
| 2020/02/03 | 4.370 | 4.860 | 4.220 | 4.490 | 470,228,204 | 2,108,973,494 |
| 2020/01/02 | 5.000 | 5.270 | 4.810 | 4.850 | 290,311,105 | 1,446,475,080 |
| 2019/12/02 | 4.670 | 5.190 | 4.640 | 4.980 | 329,857,963 | 1,606,408,279 |
| 2019/11/01 | 4.880 | 4.960 | 4.600 | 4.680 | 199,349,832 | 952,892,196 |
| 2019/10/08 | 5.000 | 5.150 | 4.880 | 4.880 | 165,720,254 | 824,872,564 |
| 2019/09/02 | 5.090 | 5.370 | 5.010 | 5.020 | 319,872,316 | 1,638,545,938 |
| 2019/08/01 | 5.290 | 5.450 | 4.820 | 5.100 | 458,552,230 | 2,368,422,267 |
| 2019/07/01 | 5.490 | 5.570 | 5.160 | 5.330 | 356,750,093 | 1,921,991,126 |
| 2019/06/03 | 5.320 | 5.600 | 5.170 | 5.380 | 322,675,735 | 1,731,962,007 |
| 2019/05/06 | 5.640 | 5.730 | 5.130 | 5.320 | 518,541,490 | 2,828,643,827 |
| 2019/04/01 | 5.990 | 7.390 | 5.710 | 5.910 | 1,503,992,981 | 9,399,956,131 |
| 2019/03/01 | 5.650 | 6.530 | 5.550 | 5.970 | 935,184,454 | 5,540,967,889 |
| 2019/02/01 | 4.940 | 5.930 | 4.930 | 5.580 | 351,401,805 | 1,878,242,647 |
| 2019/01/02 | 4.940 | 5.200 | 4.900 | 4.920 | 181,641,681 | 906,391,988 |
| 2018/12/03 | 5.160 | 5.210 | 4.810 | 4.940 | 147,324,065 | 741,040,046 |
| 2018/11/01 | 5.410 | 5.460 | 5.020 | 5.080 | 232,997,413 | 1,221,488,937 |