日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.090 | 10.400 | 9.590 | 9.700 | 89,882,575 | 893,882,208 |
| 2026/03/02 | 11.310 | 11.520 | 9.070 | 9.840 | 963,513,151 | 10,054,259,730 |
| 2026/02/02 | 9.210 | 12.340 | 8.940 | 11.540 | 918,555,406 | 9,651,720,928 |
| 2026/01/05 | 7.410 | 9.360 | 7.360 | 9.270 | 1,029,826,114 | 8,599,048,051 |
| 2025/12/01 | 7.060 | 7.780 | 6.880 | 7.390 | 470,836,219 | 3,426,510,583 |
| 2025/11/03 | 7.330 | 8.120 | 6.600 | 7.060 | 715,499,339 | 5,207,046,439 |
| 2025/10/09 | 7.950 | 8.130 | 6.770 | 7.340 | 395,518,783 | 2,985,178,014 |
| 2025/09/01 | 8.200 | 8.660 | 7.430 | 7.700 | 840,480,876 | 6,721,745,805 |
| 2025/08/01 | 6.950 | 9.030 | 6.820 | 8.170 | 1,529,935,532 | 11,845,525,856 |
| 2025/07/01 | 6.730 | 7.860 | 6.440 | 7.030 | 1,609,266,531 | 11,289,004,714 |
| 2025/06/03 | 5.590 | 6.690 | 5.500 | 6.570 | 868,976,808 | 5,289,896,318 |
| 2025/05/06 | 5.630 | 5.920 | 5.490 | 5.610 | 388,737,488 | 2,201,226,025 |
| 2025/04/01 | 5.940 | 6.750 | 4.460 | 5.570 | 853,892,268 | 4,850,108,082 |
| 2025/03/03 | 6.230 | 7.070 | 5.870 | 5.930 | 970,301,705 | 6,088,643,198 |
| 2025/02/05 | 5.460 | 6.890 | 5.390 | 6.190 | 1,069,123,570 | 6,396,031,757 |
| 2025/01/02 | 5.360 | 6.330 | 4.810 | 5.400 | 1,077,624,852 | 5,899,996,064 |
| 2024/12/02 | 5.790 | 7.370 | 5.350 | 5.370 | 1,546,562,339 | 9,232,977,163 |
| 2024/11/01 | 5.420 | 6.150 | 5.000 | 5.850 | 889,040,396 | 4,983,071,419 |
| 2024/10/07 | 4.960 | 5.740 | 4.760 | 5.510 | 728,006,859 | 3,816,575,958 |
| 2024/09/02 | 4.360 | 5.240 | 4.160 | 5.220 | 438,401,254 | 2,080,213,950 |
| 2024/08/01 | 4.950 | 5.290 | 4.100 | 4.350 | 411,129,872 | 1,921,004,326 |
| 2024/07/01 | 4.690 | 5.430 | 4.460 | 4.880 | 1,028,281,801 | 5,002,590,961 |
| 2024/06/03 | 4.850 | 5.530 | 4.250 | 4.690 | 883,554,550 | 4,267,568,476 |
| 2024/05/06 | 4.890 | 5.240 | 4.620 | 4.830 | 468,370,810 | 2,292,675,114 |
| 2024/04/01 | 5.590 | 5.790 | 4.350 | 4.840 | 431,472,220 | 2,218,845,891 |
| 2024/03/01 | 5.040 | 7.000 | 4.970 | 5.590 | 827,265,720 | 4,674,051,318 |
| 2024/02/01 | 4.800 | 5.410 | 3.570 | 5.010 | 299,366,135 | 1,406,272,419 |
| 2024/01/02 | 6.290 | 6.340 | 4.840 | 4.870 | 179,373,506 | 1,001,801,031 |
| 2023/12/01 | 6.560 | 7.080 | 5.940 | 6.280 | 388,743,206 | 2,513,224,826 |
| 2023/11/01 | 5.400 | 8.990 | 5.390 | 6.540 | 1,075,608,205 | 7,077,501,988 |
| 2023/10/09 | 5.670 | 5.700 | 4.920 | 5.420 | 115,465,345 | 626,688,159 |
| 2023/09/01 | 5.900 | 6.090 | 5.430 | 5.650 | 144,609,129 | 834,033,151 |
| 2023/08/01 | 5.770 | 6.170 | 5.390 | 5.900 | 202,155,007 | 1,174,015,203 |
| 2023/07/03 | 5.150 | 6.010 | 5.070 | 5.780 | 272,877,004 | 1,501,505,714 |
| 2023/06/01 | 5.070 | 5.280 | 4.780 | 5.150 | 71,130,346 | 360,630,854 |
| 2023/05/04 | 5.300 | 5.300 | 4.950 | 5.060 | 76,680,742 | 395,097,523 |
| 2023/04/03 | 5.800 | 5.950 | 5.330 | 5.420 | 125,893,180 | 708,149,137 |
| 2023/03/01 | 5.540 | 5.880 | 5.380 | 5.800 | 158,992,422 | 898,307,184 |
| 2023/02/01 | 5.400 | 5.650 | 5.360 | 5.540 | 110,034,493 | 603,814,280 |
| 2023/01/03 | 4.970 | 5.400 | 4.940 | 5.400 | 54,734,871 | 283,389,794 |
| 2022/12/01 | 5.250 | 5.380 | 4.880 | 4.970 | 84,173,969 | 430,970,721 |
| 2022/11/01 | 5.070 | 5.510 | 4.930 | 5.210 | 178,179,156 | 922,968,028 |
| 2022/10/10 | 5.310 | 5.700 | 5.030 | 5.060 | 86,912,738 | 458,464,692 |
| 2022/09/01 | 5.840 | 6.210 | 5.270 | 5.280 | 111,083,232 | 627,620,260 |
| 2022/08/01 | 5.910 | 6.560 | 5.800 | 5.890 | 223,325,978 | 1,348,888,907 |
| 2022/07/01 | 5.610 | 6.050 | 5.220 | 5.920 | 168,992,605 | 963,257,848 |
| 2022/06/01 | 5.660 | 6.120 | 5.360 | 5.610 | 172,240,959 | 979,620,454 |
| 2022/05/05 | 4.930 | 5.640 | 4.820 | 5.620 | 82,294,787 | 432,253,368 |
| 2022/04/01 | 5.820 | 5.870 | 4.600 | 4.960 | 91,537,933 | 486,295,269 |
| 2022/03/01 | 6.870 | 6.920 | 5.480 | 5.820 | 142,568,210 | 894,259,097 |
| 2022/02/07 | 6.530 | 7.090 | 6.530 | 6.850 | 83,168,957 | 561,390,459 |
| 2022/01/04 | 7.380 | 7.470 | 6.280 | 6.460 | 130,326,029 | 898,923,785 |
| 2021/12/01 | 8.310 | 8.500 | 7.000 | 7.390 | 199,186,088 | 1,553,651,486 |
| 2021/11/01 | 6.990 | 8.560 | 6.860 | 8.370 | 339,546,051 | 2,612,806,862 |
| 2021/10/08 | 7.670 | 7.880 | 6.680 | 6.970 | 207,295,233 | 1,513,255,200 |
| 2021/09/01 | 7.870 | 10.190 | 7.390 | 7.540 | 612,173,672 | 5,048,902,359 |
| 2021/08/02 | 7.050 | 8.080 | 6.690 | 7.890 | 268,556,581 | 1,994,704,005 |
| 2021/07/01 | 6.730 | 7.330 | 6.300 | 7.050 | 285,329,728 | 1,955,221,961 |
| 2021/06/01 | 6.150 | 6.850 | 5.740 | 6.800 | 200,504,561 | 1,280,221,621 |
| 2021/05/06 | 6.300 | 6.550 | 5.870 | 6.130 | 174,484,548 | 1,083,985,254 |
| 2021/04/01 | 6.640 | 8.190 | 6.080 | 6.230 | 478,096,464 | 3,243,884,508 |
| 2021/03/01 | 5.950 | 6.780 | 5.770 | 6.660 | 321,427,830 | 2,021,781,050 |
| 2021/02/01 | 4.840 | 6.000 | 4.510 | 5.930 | 166,879,096 | 887,796,790 |
| 2021/01/04 | 5.290 | 5.360 | 4.430 | 4.840 | 177,469,024 | 883,795,739 |
| 2020/12/01 | 5.810 | 6.570 | 5.050 | 5.300 | 333,665,096 | 1,896,051,908 |
| 2020/11/02 | 4.920 | 6.910 | 4.880 | 5.840 | 606,382,706 | 3,418,482,505 |
| 2020/10/09 | 4.940 | 5.260 | 4.880 | 4.900 | 62,312,211 | 311,249,493 |
| 2020/09/01 | 5.790 | 6.070 | 4.810 | 4.870 | 177,349,744 | 955,028,371 |
| 2020/08/03 | 5.510 | 6.040 | 5.370 | 5.800 | 290,160,734 | 1,648,112,969 |
| 2020/07/01 | 5.000 | 5.730 | 4.840 | 5.450 | 394,020,514 | 2,070,577,801 |
| 2020/06/01 | 4.640 | 5.550 | 4.610 | 5.010 | 320,508,978 | 1,587,320,713 |
| 2020/05/06 | 4.370 | 4.950 | 4.360 | 4.640 | 235,769,958 | 1,079,826,407 |
| 2020/04/01 | 4.210 | 4.520 | 4.080 | 4.410 | 199,475,613 | 858,742,513 |
| 2020/03/02 | 4.440 | 6.080 | 4.170 | 4.220 | 385,279,227 | 1,821,407,545 |
| 2020/02/03 | 3.950 | 5.140 | 3.810 | 4.380 | 379,535,377 | 1,639,592,828 |
| 2020/01/02 | 4.310 | 4.650 | 4.210 | 4.390 | 190,758,436 | 837,429,534 |
| 2019/12/02 | 3.890 | 4.490 | 3.830 | 4.260 | 215,149,248 | 885,877,028 |
| 2019/11/01 | 4.170 | 4.290 | 3.820 | 3.880 | 112,151,415 | 453,091,716 |
| 2019/10/08 | 3.830 | 4.660 | 3.800 | 4.170 | 331,829,289 | 1,365,477,524 |
| 2019/09/02 | 3.840 | 4.340 | 3.820 | 3.830 | 175,239,554 | 693,510,534 |
| 2019/08/01 | 4.030 | 4.060 | 3.680 | 3.850 | 95,131,930 | 371,490,186 |
| 2019/07/01 | 4.050 | 4.400 | 3.850 | 4.040 | 216,674,662 | 885,115,994 |
| 2019/06/03 | 4.110 | 4.160 | 3.760 | 3.990 | 101,389,225 | 406,063,846 |
| 2019/05/06 | 4.060 | 4.400 | 3.740 | 4.120 | 243,879,083 | 995,026,658 |
| 2019/04/01 | 4.230 | 5.810 | 4.060 | 4.160 | 523,320,265 | 2,388,957,009 |
| 2019/03/01 | 4.210 | 4.730 | 4.060 | 4.220 | 300,971,384 | 1,295,681,808 |
| 2019/02/01 | 3.420 | 4.290 | 3.400 | 4.180 | 211,646,219 | 809,017,672 |
| 2019/01/02 | 3.490 | 3.840 | 3.290 | 3.390 | 92,576,556 | 324,249,387 |
| 2018/12/03 | 3.820 | 4.010 | 3.430 | 3.470 | 79,139,341 | 291,430,623 |
| 2018/11/01 | 3.700 | 4.070 | 3.620 | 3.750 | 122,366,244 | 463,156,233 |