日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.880 | 10.220 | 9.800 | 9.810 | 135,540,450 | 1,345,577,817 |
| 2026/03/02 | 8.890 | 10.100 | 8.430 | 9.880 | 661,202,955 | 6,165,717,555 |
| 2026/02/02 | 8.780 | 8.890 | 8.440 | 8.890 | 162,664,332 | 1,423,312,905 |
| 2026/01/05 | 8.330 | 9.080 | 8.320 | 8.830 | 271,572,545 | 2,346,386,788 |
| 2025/12/01 | 8.560 | 8.590 | 8.040 | 8.320 | 152,278,871 | 1,275,716,241 |
| 2025/11/03 | 9.080 | 9.250 | 8.400 | 8.560 | 187,417,637 | 1,653,492,102 |
| 2025/10/09 | 9.240 | 9.700 | 9.010 | 9.080 | 386,013,371 | 3,573,518,782 |
| 2025/09/01 | 9.390 | 9.990 | 8.940 | 9.100 | 559,502,962 | 5,234,150,209 |
| 2025/08/01 | 8.430 | 10.390 | 8.360 | 9.470 | 786,780,509 | 7,208,876,413 |
| 2025/07/01 | 8.390 | 9.350 | 8.150 | 8.450 | 564,714,874 | 4,848,077,193 |
| 2025/06/03 | 8.870 | 9.010 | 8.180 | 8.380 | 224,952,429 | 1,936,840,413 |
| 2025/05/06 | 9.800 | 9.980 | 8.890 | 8.980 | 230,304,951 | 2,167,745,351 |
| 2025/04/01 | 8.950 | 10.200 | 8.240 | 9.700 | 461,435,758 | 4,278,663,066 |
| 2025/03/03 | 8.300 | 9.580 | 8.280 | 8.900 | 349,951,111 | 3,067,321,487 |
| 2025/02/05 | 8.780 | 8.900 | 8.000 | 8.150 | 204,888,352 | 1,732,843,237 |
| 2025/01/02 | 8.680 | 9.030 | 8.210 | 8.790 | 106,216,005 | 921,689,383 |
| 2024/12/02 | 8.900 | 10.280 | 8.360 | 8.690 | 386,248,589 | 3,498,446,594 |
| 2024/11/01 | 8.800 | 10.290 | 8.490 | 8.940 | 457,175,391 | 4,174,011,319 |
| 2024/10/07 | 7.910 | 9.200 | 7.590 | 8.750 | 345,107,682 | 2,885,962,990 |
| 2024/09/02 | 7.060 | 8.410 | 6.810 | 8.370 | 167,282,645 | 1,281,803,267 |
| 2024/08/01 | 6.580 | 7.600 | 6.580 | 7.080 | 227,015,329 | 1,580,026,689 |
| 2024/07/01 | 6.820 | 7.500 | 6.200 | 6.610 | 200,996,744 | 1,363,260,416 |
| 2024/06/03 | 6.760 | 6.820 | 5.960 | 6.200 | 105,079,695 | 676,187,837 |
| 2024/05/06 | 6.960 | 7.710 | 6.690 | 6.790 | 338,880,150 | 2,384,869,055 |
| 2024/04/01 | 7.210 | 7.590 | 6.860 | 6.960 | 208,618,498 | 1,492,665,353 |
| 2024/03/01 | 6.920 | 7.490 | 6.820 | 7.200 | 210,457,195 | 1,495,824,513 |
| 2024/02/01 | 6.320 | 7.080 | 5.390 | 6.880 | 166,544,976 | 1,068,802,383 |
| 2024/01/02 | 6.920 | 7.170 | 6.240 | 6.300 | 159,251,090 | 1,060,214,131 |
| 2023/12/01 | 7.220 | 7.230 | 6.550 | 6.900 | 99,360,246 | 693,037,715 |
| 2023/11/01 | 7.870 | 7.870 | 7.140 | 7.200 | 106,669,407 | 802,153,940 |
| 2023/10/09 | 8.160 | 8.180 | 7.180 | 7.650 | 104,205,178 | 812,018,849 |
| 2023/09/01 | 8.240 | 8.590 | 7.900 | 8.190 | 98,722,243 | 812,484,059 |
| 2023/08/01 | 8.780 | 8.790 | 7.880 | 8.240 | 130,288,989 | 1,097,359,009 |
| 2023/07/03 | 8.500 | 8.920 | 8.230 | 8.790 | 176,520,832 | 1,519,844,363 |
| 2023/06/01 | 8.400 | 8.760 | 8.000 | 8.280 | 167,531,959 | 1,400,567,177 |
| 2023/05/04 | 8.370 | 10.830 | 8.320 | 8.400 | 533,649,757 | 4,792,174,817 |
| 2023/04/03 | 8.550 | 8.850 | 7.900 | 8.410 | 170,707,745 | 1,438,639,520 |
| 2023/03/01 | 9.060 | 9.210 | 8.380 | 8.570 | 152,198,480 | 1,340,107,616 |
| 2023/02/01 | 9.120 | 9.460 | 8.780 | 9.080 | 199,076,430 | 1,813,586,277 |
| 2023/01/03 | 8.370 | 10.230 | 8.280 | 9.120 | 328,228,336 | 2,954,055,024 |
| 2022/12/01 | 8.910 | 9.350 | 8.190 | 8.290 | 182,560,662 | 1,585,539,349 |
| 2022/11/01 | 8.000 | 9.250 | 7.960 | 8.790 | 237,743,194 | 2,020,817,149 |
| 2022/10/10 | 9.400 | 10.350 | 7.920 | 8.050 | 294,811,099 | 2,632,663,114 |
| 2022/09/01 | 10.220 | 12.450 | 9.450 | 9.550 | 415,298,556 | 4,326,372,707 |
| 2022/08/01 | 9.910 | 11.600 | 9.600 | 10.310 | 479,831,274 | 4,968,652,842 |
| 2022/07/01 | 9.110 | 11.800 | 9.110 | 10.220 | 691,091,295 | 6,952,378,427 |
| 2022/06/01 | 8.230 | 9.300 | 7.720 | 9.050 | 570,797,212 | 4,894,586,092 |
| 2022/05/05 | 7.300 | 8.800 | 7.020 | 8.250 | 687,161,335 | 5,389,062,769 |
| 2022/04/01 | 6.870 | 9.210 | 6.500 | 7.310 | 1,091,512,170 | 8,156,324,690 |
| 2022/03/01 | 7.250 | 7.300 | 5.700 | 6.700 | 223,517,120 | 1,505,946,596 |
| 2022/02/07 | 6.210 | 7.490 | 6.200 | 7.170 | 325,087,003 | 2,200,026,292 |
| 2022/01/04 | 7.730 | 8.500 | 5.710 | 6.130 | 199,626,256 | 1,400,877,251 |
| 2021/12/01 | 6.330 | 7.100 | 5.850 | 7.030 | 215,178,573 | 1,415,337,063 |
| 2021/11/01 | 5.350 | 6.570 | 5.150 | 6.350 | 187,968,956 | 1,100,558,237 |
| 2021/10/08 | 6.030 | 6.150 | 5.170 | 5.360 | 101,698,577 | 577,393,670 |
| 2021/09/01 | 6.540 | 7.330 | 5.860 | 5.990 | 406,638,852 | 2,614,687,818 |
| 2021/08/02 | 5.430 | 6.650 | 5.380 | 6.500 | 484,417,038 | 2,901,658,057 |
| 2021/07/01 | 5.100 | 6.070 | 4.920 | 5.450 | 360,363,873 | 1,940,559,456 |
| 2021/06/01 | 4.940 | 5.380 | 4.830 | 5.100 | 225,559,612 | 1,141,895,535 |
| 2021/05/06 | 4.650 | 5.070 | 4.650 | 4.930 | 165,584,250 | 798,944,006 |
| 2021/04/01 | 4.920 | 6.370 | 4.650 | 4.670 | 755,040,835 | 3,890,347,902 |
| 2021/03/01 | 4.580 | 5.190 | 4.400 | 4.890 | 322,775,805 | 1,538,026,710 |
| 2021/02/01 | 4.070 | 4.650 | 3.930 | 4.550 | 130,332,590 | 560,430,137 |
| 2021/01/04 | 4.720 | 5.200 | 3.860 | 4.100 | 236,405,459 | 1,056,732,401 |
| 2020/12/01 | 4.490 | 5.040 | 4.250 | 4.730 | 380,032,940 | 1,758,602,429 |
| 2020/11/02 | 3.890 | 4.720 | 3.860 | 4.490 | 263,644,945 | 1,117,854,566 |
| 2020/10/09 | 3.970 | 4.200 | 3.800 | 3.910 | 109,352,874 | 434,130,909 |
| 2020/09/01 | 4.480 | 5.440 | 3.910 | 3.940 | 452,248,230 | 2,009,112,761 |
| 2020/08/03 | 4.230 | 4.700 | 4.160 | 4.480 | 249,300,312 | 1,095,051,620 |
| 2020/07/01 | 3.680 | 4.780 | 3.650 | 4.230 | 317,912,514 | 1,298,672,619 |
| 2020/06/01 | 3.860 | 3.990 | 3.680 | 3.720 | 63,612,358 | 242,522,114 |
| 2020/05/06 | 3.610 | 4.120 | 3.600 | 3.730 | 82,094,941 | 309,087,452 |
| 2020/04/01 | 4.050 | 4.230 | 3.540 | 3.670 | 81,466,019 | 315,477,158 |
| 2020/03/02 | 4.270 | 4.760 | 3.990 | 4.050 | 197,669,831 | 843,556,003 |
| 2020/02/03 | 4.190 | 4.560 | 3.930 | 4.270 | 214,112,460 | 907,301,549 |
| 2020/01/02 | 4.670 | 5.280 | 4.600 | 4.660 | 226,413,112 | 1,087,348,970 |
| 2019/12/02 | 4.300 | 4.690 | 4.220 | 4.650 | 190,680,545 | 851,388,633 |
| 2019/11/01 | 4.080 | 4.510 | 4.050 | 4.310 | 202,375,772 | 857,567,333 |
| 2019/10/08 | 4.000 | 4.280 | 3.940 | 4.100 | 127,199,284 | 518,973,078 |
| 2019/09/02 | 3.860 | 4.290 | 3.850 | 3.970 | 147,400,181 | 588,495,222 |
| 2019/08/01 | 4.010 | 4.180 | 3.600 | 3.860 | 202,201,030 | 791,111,529 |
| 2019/07/01 | 3.880 | 4.980 | 3.690 | 4.030 | 336,791,611 | 1,396,001,227 |
| 2019/06/03 | 3.880 | 4.150 | 3.550 | 3.830 | 80,070,094 | 308,470,037 |
| 2019/05/06 | 4.280 | 4.290 | 3.760 | 3.850 | 84,450,628 | 341,602,790 |
| 2019/04/01 | 4.670 | 5.300 | 4.270 | 4.390 | 249,364,913 | 1,161,417,082 |
| 2019/03/01 | 4.400 | 5.280 | 4.370 | 4.750 | 340,766,995 | 1,601,604,876 |
| 2019/02/01 | 3.730 | 4.500 | 3.730 | 4.390 | 111,506,959 | 455,784,694 |
| 2019/01/02 | 3.680 | 4.690 | 3.550 | 3.730 | 172,128,638 | 673,453,296 |
| 2018/12/03 | 3.970 | 4.080 | 3.620 | 3.660 | 48,184,211 | 184,665,988 |
| 2018/11/01 | 3.810 | 4.190 | 3.760 | 3.870 | 103,352,545 | 403,850,069 |