日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.630 | 9.320 | 8.590 | 8.760 | 27,141,940 | 239,527,620 |
| 2026/03/02 | 9.900 | 10.050 | 8.090 | 8.550 | 201,844,387 | 1,846,371,530 |
| 2026/02/02 | 9.240 | 10.550 | 9.050 | 9.920 | 218,923,110 | 2,121,364,935 |
| 2026/01/05 | 8.550 | 10.000 | 8.420 | 9.300 | 293,224,024 | 2,658,808,837 |
| 2025/12/01 | 9.500 | 9.580 | 8.180 | 8.560 | 208,138,937 | 1,863,884,180 |
| 2025/11/03 | 9.450 | 10.630 | 9.090 | 9.530 | 296,865,187 | 2,872,170,684 |
| 2025/10/09 | 9.320 | 9.940 | 8.910 | 9.430 | 264,018,539 | 2,481,774,266 |
| 2025/09/01 | 8.670 | 10.760 | 8.580 | 9.350 | 533,163,066 | 4,979,743,036 |
| 2025/08/01 | 7.270 | 10.020 | 7.270 | 8.670 | 573,964,791 | 4,768,212,501 |
| 2025/07/01 | 6.020 | 7.980 | 6.020 | 7.290 | 661,231,567 | 4,514,558,523 |
| 2025/06/03 | 5.900 | 7.540 | 5.760 | 6.040 | 652,342,777 | 4,116,282,922 |
| 2025/05/06 | 5.200 | 5.950 | 5.200 | 5.900 | 507,904,053 | 2,825,216,294 |
| 2025/04/01 | 4.510 | 6.970 | 4.500 | 5.200 | 1,315,910,404 | 6,967,745,589 |
| 2025/03/03 | 4.860 | 5.300 | 4.400 | 4.510 | 602,906,959 | 2,874,358,927 |
| 2025/02/05 | 4.410 | 5.100 | 4.250 | 4.910 | 370,353,007 | 1,728,622,660 |
| 2025/01/02 | 4.280 | 4.900 | 3.810 | 4.410 | 358,204,845 | 1,558,191,075 |
| 2024/12/02 | 4.970 | 5.590 | 4.240 | 4.270 | 467,214,655 | 2,227,445,867 |
| 2024/11/01 | 5.000 | 6.020 | 4.450 | 4.970 | 719,517,996 | 3,676,736,959 |
| 2024/10/07 | 3.820 | 5.700 | 3.660 | 5.250 | 698,550,060 | 3,218,569,401 |
| 2024/09/02 | 3.270 | 4.000 | 3.000 | 3.990 | 358,560,219 | 1,278,267,180 |
| 2024/08/01 | 3.180 | 3.770 | 3.080 | 3.270 | 565,156,989 | 1,879,146,988 |
| 2024/07/01 | 3.010 | 3.920 | 2.780 | 3.180 | 451,026,956 | 1,453,434,365 |
| 2024/06/03 | 3.570 | 3.590 | 2.890 | 3.010 | 124,883,568 | 407,744,849 |
| 2024/05/06 | 3.730 | 4.150 | 3.550 | 3.570 | 161,366,027 | 605,122,601 |
| 2024/04/01 | 4.180 | 4.340 | 3.250 | 3.700 | 201,877,461 | 780,761,080 |
| 2024/03/01 | 3.930 | 4.390 | 3.770 | 4.180 | 228,336,717 | 928,759,596 |
| 2024/02/01 | 4.400 | 4.440 | 3.050 | 3.930 | 253,735,384 | 1,003,523,443 |
| 2024/01/02 | 5.100 | 5.370 | 4.400 | 4.420 | 170,983,154 | 824,566,260 |
| 2023/12/01 | 5.300 | 5.740 | 4.930 | 5.110 | 364,495,371 | 1,920,890,605 |
| 2023/11/01 | 4.980 | 5.870 | 4.950 | 5.320 | 357,026,466 | 1,885,099,740 |
| 2023/10/09 | 5.100 | 5.100 | 4.680 | 4.960 | 113,643,911 | 563,673,798 |
| 2023/09/01 | 5.120 | 5.240 | 4.900 | 5.100 | 175,619,617 | 893,903,850 |
| 2023/08/01 | 5.410 | 6.360 | 4.930 | 5.110 | 682,598,557 | 3,721,868,632 |
| 2023/07/03 | 5.070 | 5.440 | 5.000 | 5.420 | 112,172,505 | 586,942,632 |
| 2023/06/01 | 4.800 | 5.631 | 4.750 | 5.030 | 171,844,548 | 868,287,539 |
| 2023/05/04 | 4.862 | 5.046 | 4.777 | 4.815 | 63,154,508 | 307,878,226 |
| 2023/04/03 | 5.015 | 5.123 | 4.662 | 4.885 | 87,360,173 | 429,921,251 |
| 2023/03/01 | 5.431 | 5.777 | 4.892 | 5.023 | 179,948,694 | 950,264,065 |
| 2023/02/01 | 5.069 | 5.592 | 5.054 | 5.408 | 177,202,704 | 935,763,179 |
| 2023/01/03 | 5.400 | 5.423 | 4.839 | 5.069 | 157,697,694 | 817,307,723 |
| 2022/12/01 | 5.085 | 5.815 | 5.015 | 5.354 | 306,141,006 | 1,627,828,264 |
| 2022/11/01 | 4.685 | 5.139 | 4.685 | 5.062 | 164,128,995 | 803,042,140 |
| 2022/10/10 | 4.639 | 4.869 | 4.431 | 4.723 | 105,488,932 | 492,158,612 |
| 2022/09/01 | 5.254 | 5.769 | 4.539 | 4.608 | 251,158,836 | 1,266,468,430 |
| 2022/08/01 | 4.908 | 5.777 | 4.731 | 5.269 | 419,251,814 | 2,168,055,943 |
| 2022/07/01 | 4.923 | 5.000 | 4.623 | 4.892 | 151,603,574 | 736,717,567 |
| 2022/06/01 | 5.054 | 5.292 | 4.731 | 4.915 | 219,807,534 | 1,098,598,054 |
| 2022/05/05 | 4.662 | 5.146 | 4.615 | 5.092 | 217,391,682 | 1,060,599,668 |
| 2022/04/01 | 5.846 | 6.562 | 4.339 | 4.662 | 599,761,027 | 3,210,070,956 |
| 2022/03/01 | 5.692 | 6.292 | 4.877 | 5.854 | 385,090,699 | 2,186,833,806 |
| 2022/02/07 | 5.400 | 5.908 | 5.346 | 5.808 | 148,636,665 | 834,669,192 |
| 2022/01/04 | 6.031 | 7.139 | 5.192 | 5.385 | 395,127,025 | 2,345,770,365 |
| 2021/12/01 | 6.015 | 6.615 | 5.869 | 6.008 | 286,973,948 | 1,758,217,635 |
| 2021/11/01 | 6.085 | 7.492 | 5.800 | 6.015 | 498,540,177 | 3,164,733,043 |
| 2021/10/08 | 5.346 | 6.915 | 5.339 | 6.208 | 373,458,627 | 2,222,825,747 |
| 2021/09/01 | 4.931 | 5.500 | 4.915 | 5.308 | 116,445,454 | 601,266,101 |
| 2021/08/02 | 4.962 | 5.531 | 4.854 | 4.946 | 118,647,697 | 601,929,428 |
| 2021/07/01 | 5.592 | 5.646 | 4.823 | 4.915 | 120,628,356 | 632,575,098 |
| 2021/06/01 | 5.731 | 5.877 | 5.408 | 5.508 | 128,238,891 | 722,113,195 |
| 2021/05/06 | 5.568 | 6.262 | 5.444 | 5.754 | 182,451,678 | 1,050,374,310 |
| 2021/04/01 | 5.503 | 6.059 | 5.397 | 5.568 | 146,606,077 | 825,648,774 |
| 2021/03/01 | 5.610 | 6.000 | 5.314 | 5.503 | 153,646,369 | 861,456,779 |
| 2021/02/01 | 5.911 | 5.929 | 5.059 | 5.621 | 124,857,971 | 702,950,376 |
| 2021/01/04 | 6.249 | 6.663 | 5.414 | 5.982 | 269,671,920 | 1,638,796,257 |
| 2020/12/01 | 7.692 | 8.610 | 6.036 | 6.255 | 676,037,728 | 4,832,486,689 |
| 2020/11/02 | 5.929 | 7.349 | 5.728 | 7.349 | 94,397,396 | 621,960,842 |
| 2020/10/09 | 6.675 | 7.018 | 5.941 | 5.959 | 43,128,476 | 275,946,771 |
| 2020/09/01 | 7.941 | 8.000 | 6.550 | 6.610 | 97,336,774 | 708,149,365 |
| 2020/08/03 | 8.207 | 9.160 | 7.592 | 7.953 | 318,874,550 | 2,623,699,797 |
| 2020/07/01 | 7.077 | 8.698 | 7.006 | 8.207 | 416,955,193 | 3,230,151,880 |
| 2020/06/01 | 7.852 | 8.497 | 6.988 | 7.107 | 281,393,066 | 2,141,682,625 |
| 2020/05/06 | 6.615 | 8.817 | 6.615 | 7.929 | 383,844,595 | 2,876,531,394 |
| 2020/04/01 | 7.060 | 7.423 | 6.329 | 6.611 | 291,462,672 | 1,998,195,213 |
| 2020/03/02 | 5.868 | 7.692 | 5.493 | 7.195 | 333,900,646 | 2,191,056,039 |
| 2020/02/03 | 4.864 | 6.795 | 4.452 | 5.795 | 240,975,487 | 1,319,702,254 |
| 2020/01/02 | 5.648 | 6.105 | 5.342 | 5.403 | 90,826,934 | 510,856,090 |
| 2019/12/02 | 5.664 | 6.093 | 5.399 | 5.648 | 141,057,301 | 804,167,673 |
| 2019/11/01 | 5.840 | 6.285 | 5.109 | 5.693 | 126,124,809 | 722,915,873 |
| 2019/10/08 | 6.248 | 6.444 | 5.844 | 5.848 | 54,476,017 | 332,085,799 |
| 2019/09/02 | 6.962 | 7.305 | 6.121 | 6.260 | 139,776,297 | 931,189,690 |
| 2019/08/01 | 6.815 | 7.366 | 6.542 | 7.048 | 215,365,471 | 1,495,228,623 |
| 2019/07/01 | 7.264 | 7.970 | 6.586 | 6.925 | 276,801,872 | 1,989,167,452 |
| 2019/06/03 | 7.415 | 8.109 | 6.546 | 7.431 | 342,662,855 | 2,527,224,221 |
| 2019/05/06 | 5.563 | 9.015 | 5.563 | 7.550 | 502,727,010 | 3,480,253,408 |
| 2019/04/01 | 5.933 | 6.394 | 4.950 | 5.057 | 134,171,396 | 749,145,989 |
| 2019/03/01 | 5.493 | 6.231 | 5.299 | 6.049 | 178,572,230 | 1,030,004,622 |
| 2019/02/01 | 4.567 | 5.534 | 4.517 | 5.478 | 105,264,290 | 528,847,792 |
| 2019/01/02 | 4.897 | 5.556 | 4.489 | 4.498 | 118,969,614 | 578,192,324 |
| 2018/12/03 | 5.242 | 5.942 | 4.740 | 4.881 | 111,755,923 | 581,270,494 |
| 2018/11/01 | 4.969 | 6.021 | 4.950 | 5.585 | 174,699,773 | 940,103,153 |