日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 33.860 | 34.580 | 32.700 | 32.910 | 724,644,827 | 24,284,659,764 |
| 2026/03/02 | 40.400 | 40.900 | 29.800 | 32.720 | 7,037,678,896 | 253,039,744,705 |
| 2026/02/02 | 36.870 | 40.430 | 35.500 | 39.550 | 4,441,201,897 | 169,154,277,251 |
| 2026/01/05 | 35.300 | 44.940 | 34.270 | 40.140 | 8,457,999,393 | 327,007,401,531 |
| 2025/12/01 | 29.500 | 35.360 | 29.400 | 34.470 | 5,069,139,979 | 163,137,597,374 |
| 2025/11/03 | 30.110 | 31.120 | 27.630 | 28.580 | 3,728,746,234 | 109,475,989,430 |
| 2025/10/09 | 31.220 | 32.650 | 28.190 | 30.500 | 5,417,740,306 | 165,999,562,975 |
| 2025/09/01 | 23.900 | 29.880 | 23.390 | 29.440 | 6,561,968,471 | 174,892,864,673 |
| 2025/08/01 | 19.100 | 23.480 | 19.050 | 23.080 | 3,661,986,888 | 77,551,727,320 |
| 2025/07/01 | 19.690 | 20.490 | 18.810 | 19.150 | 3,785,918,466 | 73,957,917,233 |
| 2025/06/03 | 18.070 | 20.060 | 17.630 | 19.500 | 2,667,064,608 | 50,180,820,599 |
| 2025/05/06 | 17.750 | 18.870 | 17.280 | 17.730 | 2,372,134,158 | 42,478,992,434 |
| 2025/04/01 | 18.200 | 18.760 | 15.190 | 17.460 | 5,005,106,484 | 87,101,365,587 |
| 2025/03/03 | 15.480 | 18.960 | 15.450 | 18.120 | 4,365,680,794 | 74,227,487,699 |
| 2025/02/05 | 16.590 | 17.580 | 15.350 | 15.350 | 3,216,751,039 | 52,167,659,974 |
| 2025/01/02 | 15.200 | 16.660 | 15.000 | 16.240 | 3,233,603,309 | 51,010,092,199 |
| 2024/12/02 | 15.720 | 16.550 | 15.020 | 15.120 | 3,010,300,641 | 46,968,215,751 |
| 2024/11/01 | 16.720 | 17.720 | 15.330 | 15.700 | 3,834,124,936 | 62,755,039,889 |
| 2024/10/07 | 17.880 | 19.870 | 16.660 | 16.820 | 4,676,342,225 | 83,273,964,171 |
| 2024/09/02 | 15.860 | 18.740 | 13.940 | 18.140 | 3,762,020,612 | 62,712,883,602 |
| 2024/08/01 | 16.880 | 17.080 | 15.030 | 16.000 | 2,654,945,876 | 43,136,233,120 |
| 2024/07/01 | 17.780 | 19.540 | 15.380 | 16.580 | 3,828,467,710 | 66,309,060,737 |
| 2024/06/03 | 17.290 | 17.880 | 16.380 | 17.570 | 2,833,234,156 | 48,958,286,215 |
| 2024/05/06 | 17.320 | 19.790 | 16.820 | 17.410 | 3,516,413,749 | 62,715,239,213 |
| 2024/04/01 | 17.240 | 19.330 | 16.690 | 17.610 | 4,579,591,690 | 81,138,915,767 |
| 2024/03/01 | 13.060 | 16.870 | 13.000 | 16.820 | 3,850,454,653 | 57,516,166,379 |
| 2024/02/01 | 12.000 | 13.680 | 11.880 | 13.110 | 2,257,647,700 | 28,598,752,239 |
| 2024/01/02 | 12.410 | 12.680 | 11.210 | 12.040 | 2,355,955,657 | 28,471,724,114 |
| 2023/12/01 | 12.150 | 12.690 | 11.380 | 12.460 | 2,581,945,166 | 31,422,272,670 |
| 2023/11/01 | 12.320 | 12.480 | 11.700 | 12.180 | 1,863,693,210 | 22,681,146,365 |
| 2023/10/09 | 11.910 | 12.680 | 11.330 | 12.440 | 1,596,173,281 | 19,297,734,967 |
| 2023/09/01 | 12.390 | 13.500 | 12.060 | 12.130 | 2,312,297,944 | 28,949,970,258 |
| 2023/08/01 | 13.270 | 13.440 | 11.840 | 12.360 | 2,469,827,285 | 31,434,726,769 |
| 2023/07/03 | 11.500 | 13.180 | 11.280 | 13.010 | 2,447,173,305 | 29,959,519,186 |
| 2023/06/01 | 10.730 | 12.280 | 10.680 | 11.370 | 2,692,019,045 | 30,325,594,541 |
| 2023/05/04 | 13.250 | 13.380 | 10.380 | 10.690 | 3,274,354,297 | 39,046,674,991 |
| 2023/04/03 | 12.390 | 14.100 | 12.070 | 12.830 | 3,310,109,892 | 42,526,636,837 |
| 2023/03/01 | 11.550 | 12.590 | 11.320 | 12.390 | 3,497,997,206 | 41,844,791,576 |
| 2023/02/01 | 11.870 | 12.320 | 11.020 | 11.410 | 3,201,175,061 | 37,309,695,335 |
| 2023/01/03 | 9.960 | 12.110 | 9.880 | 11.790 | 3,037,888,906 | 33,219,315,187 |
| 2022/12/01 | 10.200 | 10.650 | 9.740 | 10.000 | 3,386,935,756 | 34,368,930,584 |
| 2022/11/01 | 7.950 | 10.070 | 7.880 | 9.830 | 6,554,275,517 | 58,546,066,055 |
| 2022/10/10 | 7.900 | 8.370 | 7.690 | 7.920 | 2,657,218,083 | 21,178,028,121 |
| 2022/09/01 | 8.750 | 9.380 | 7.460 | 7.840 | 4,400,741,110 | 36,779,193,826 |
| 2022/08/01 | 8.940 | 9.320 | 8.470 | 8.800 | 4,558,441,554 | 40,490,357,103 |
| 2022/07/01 | 9.330 | 9.540 | 8.360 | 8.930 | 5,087,349,507 | 45,989,639,543 |
| 2022/06/01 | 10.050 | 10.470 | 9.110 | 9.330 | 6,126,013,937 | 59,667,375,746 |
| 2022/05/05 | 10.920 | 10.940 | 9.260 | 10.060 | 5,072,506,820 | 52,221,457,711 |
| 2022/04/01 | 11.370 | 12.910 | 10.090 | 11.070 | 4,332,196,405 | 49,213,751,160 |
| 2022/03/01 | 11.230 | 12.170 | 9.320 | 11.340 | 5,985,607,906 | 65,931,471,084 |
| 2022/02/07 | 10.030 | 11.620 | 10.020 | 11.220 | 4,415,697,877 | 47,347,320,486 |
| 2022/01/04 | 9.700 | 10.460 | 9.300 | 9.760 | 3,981,816,973 | 39,041,715,420 |
| 2021/12/01 | 10.090 | 10.490 | 9.540 | 9.700 | 3,536,972,200 | 35,210,558,251 |
| 2021/11/01 | 10.370 | 10.950 | 10.050 | 10.150 | 3,949,720,417 | 40,998,097,928 |
| 2021/10/08 | 10.260 | 11.950 | 10.060 | 10.460 | 5,218,940,008 | 55,751,326,635 |
| 2021/09/01 | 11.120 | 12.680 | 9.910 | 10.090 | 8,285,724,294 | 90,728,681,019 |
| 2021/08/02 | 10.380 | 11.840 | 9.900 | 11.110 | 9,300,569,025 | 100,515,899,737 |
| 2021/07/01 | 9.740 | 11.130 | 9.550 | 10.250 | 8,025,337,841 | 81,597,622,498 |
| 2021/06/01 | 11.150 | 11.440 | 9.380 | 9.690 | 6,126,110,223 | 63,803,437,972 |
| 2021/05/06 | 11.560 | 12.500 | 10.490 | 11.230 | 6,421,170,219 | 73,490,293,156 |
| 2021/04/01 | 9.720 | 11.540 | 9.510 | 11.030 | 6,898,481,585 | 72,089,132,563 |
| 2021/03/01 | 12.220 | 12.400 | 9.300 | 9.620 | 9,633,144,439 | 104,856,777,218 |
| 2021/02/01 | 9.940 | 15.000 | 9.730 | 12.190 | 7,230,360,164 | 84,703,669,321 |
| 2021/01/04 | 9.420 | 11.560 | 9.310 | 9.600 | 6,539,380,434 | 65,213,971,378 |
| 2020/12/01 | 9.130 | 9.700 | 8.110 | 9.290 | 6,460,950,634 | 58,520,060,367 |
| 2020/11/02 | 7.070 | 9.470 | 7.000 | 9.290 | 6,772,789,110 | 55,587,666,620 |
| 2020/10/09 | 6.250 | 7.280 | 6.150 | 6.990 | 2,767,172,354 | 18,450,121,670 |
| 2020/09/01 | 7.200 | 7.490 | 6.000 | 6.150 | 5,755,606,013 | 38,620,116,347 |
| 2020/08/03 | 5.800 | 7.320 | 5.440 | 7.190 | 8,240,994,931 | 53,051,404,868 |
| 2020/07/01 | 4.470 | 6.300 | 4.470 | 5.850 | 9,742,314,101 | 51,366,351,097 |
| 2020/06/01 | 3.810 | 4.440 | 3.800 | 4.400 | 3,830,655,869 | 15,753,572,261 |
| 2020/05/06 | 3.920 | 4.190 | 3.750 | 3.780 | 2,963,295,691 | 11,586,486,151 |
| 2020/04/01 | 3.640 | 4.360 | 3.600 | 3.910 | 5,428,457,010 | 21,048,842,056 |
| 2020/03/02 | 4.150 | 4.430 | 3.270 | 3.690 | 5,937,807,654 | 23,068,382,735 |
| 2020/02/03 | 3.860 | 4.860 | 3.860 | 4.160 | 5,585,648,605 | 23,375,939,411 |
| 2020/01/02 | 4.620 | 5.020 | 4.210 | 4.290 | 4,661,997,693 | 21,142,159,537 |
| 2019/12/02 | 3.600 | 4.640 | 3.580 | 4.590 | 4,781,958,924 | 19,617,986,485 |
| 2019/11/01 | 3.400 | 3.800 | 3.350 | 3.560 | 2,984,991,355 | 10,529,557,004 |
| 2019/10/08 | 3.270 | 3.390 | 3.160 | 3.380 | 1,352,917,630 | 4,464,628,179 |
| 2019/09/02 | 3.650 | 3.660 | 3.260 | 3.270 | 2,506,290,301 | 8,671,764,441 |
| 2019/08/01 | 3.560 | 3.880 | 3.520 | 3.660 | 4,513,601,681 | 16,497,214,144 |
| 2019/07/01 | 3.650 | 3.990 | 3.480 | 3.660 | 3,712,162,174 | 13,716,439,232 |
| 2019/06/03 | 3.300 | 3.980 | 3.220 | 3.770 | 5,987,268,350 | 21,359,579,838 |
| 2019/05/06 | 3.220 | 3.350 | 3.150 | 3.250 | 2,066,828,848 | 6,701,692,539 |
| 2019/04/01 | 3.550 | 3.840 | 3.280 | 3.320 | 4,146,401,239 | 14,502,038,333 |
| 2019/03/01 | 3.590 | 3.860 | 3.410 | 3.510 | 4,363,791,497 | 15,676,920,952 |
| 2019/02/01 | 2.990 | 3.790 | 2.970 | 3.580 | 3,416,202,616 | 11,384,495,217 |
| 2019/01/02 | 3.290 | 3.290 | 2.930 | 2.980 | 2,451,325,720 | 7,654,264,560 |
| 2018/12/03 | 3.420 | 3.490 | 3.310 | 3.340 | 1,854,147,821 | 6,285,561,113 |
| 2018/11/01 | 3.420 | 3.630 | 3.290 | 3.390 | 2,468,147,524 | 8,471,916,376 |