日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 13.500 | 14.790 | 12.900 | 14.290 | 151,791,322 | 2,105,345,636 |
| 2026/03/02 | 15.500 | 15.990 | 13.100 | 13.500 | 551,253,366 | 8,005,577,007 |
| 2026/02/02 | 15.120 | 16.780 | 14.890 | 15.750 | 270,274,935 | 4,225,748,608 |
| 2026/01/05 | 16.110 | 16.190 | 14.170 | 15.340 | 546,691,839 | 8,447,755,642 |
| 2025/12/01 | 14.590 | 16.500 | 14.370 | 16.110 | 671,714,641 | 10,339,367,611 |
| 2025/11/03 | 13.720 | 14.700 | 12.510 | 14.370 | 469,417,231 | 6,489,693,218 |
| 2025/10/09 | 12.080 | 14.250 | 11.910 | 13.610 | 584,651,701 | 7,578,547,674 |
| 2025/09/01 | 12.660 | 13.100 | 11.950 | 12.020 | 652,763,078 | 8,115,476,967 |
| 2025/08/01 | 12.000 | 14.030 | 11.950 | 12.640 | 626,905,425 | 7,933,488,153 |
| 2025/07/01 | 12.640 | 13.590 | 12.020 | 12.050 | 552,080,175 | 6,942,408,200 |
| 2025/06/03 | 13.090 | 14.720 | 11.740 | 12.760 | 679,916,395 | 8,891,606,655 |
| 2025/05/06 | 12.610 | 13.500 | 12.500 | 13.070 | 523,979,976 | 6,769,821,289 |
| 2025/04/01 | 11.550 | 13.060 | 9.220 | 12.450 | 870,915,450 | 10,076,491,756 |
| 2025/03/03 | 10.660 | 11.650 | 9.600 | 11.550 | 719,968,938 | 7,822,462,511 |
| 2025/02/05 | 10.180 | 12.010 | 9.620 | 10.670 | 730,714,091 | 7,760,183,646 |
| 2025/01/02 | 9.090 | 10.360 | 8.150 | 10.150 | 573,492,254 | 5,412,333,147 |
| 2024/12/02 | 7.850 | 9.400 | 7.560 | 9.100 | 656,126,630 | 5,562,313,505 |
| 2024/11/01 | 8.400 | 8.770 | 7.600 | 7.860 | 705,671,766 | 5,756,517,431 |
| 2024/10/07 | 7.810 | 8.970 | 7.450 | 8.170 | 697,722,404 | 5,651,551,472 |
| 2024/09/02 | 7.090 | 8.050 | 6.560 | 7.910 | 450,231,344 | 3,332,837,523 |
| 2024/08/01 | 6.650 | 7.080 | 5.850 | 6.960 | 598,445,169 | 3,970,683,696 |
| 2024/07/01 | 6.830 | 7.050 | 5.680 | 6.630 | 534,530,885 | 3,499,840,969 |
| 2024/06/03 | 7.330 | 7.480 | 6.650 | 6.780 | 510,696,243 | 3,605,515,475 |
| 2024/05/06 | 6.550 | 8.410 | 6.530 | 7.320 | 1,168,858,159 | 8,418,700,890 |
| 2024/04/01 | 6.240 | 6.820 | 6.080 | 6.490 | 532,012,968 | 3,408,873,092 |
| 2024/03/01 | 5.250 | 6.430 | 5.070 | 6.260 | 573,368,106 | 3,298,300,029 |
| 2024/02/01 | 4.590 | 5.360 | 3.860 | 5.180 | 308,045,035 | 1,462,443,803 |
| 2024/01/02 | 5.160 | 5.300 | 4.540 | 4.590 | 270,920,607 | 1,326,833,672 |
| 2023/12/01 | 5.680 | 5.700 | 4.990 | 5.160 | 272,585,363 | 1,467,190,716 |
| 2023/11/01 | 5.650 | 6.130 | 5.160 | 5.700 | 687,327,505 | 3,890,273,678 |
| 2023/10/09 | 5.900 | 6.030 | 5.330 | 5.550 | 291,197,532 | 1,660,553,926 |
| 2023/09/01 | 5.430 | 5.900 | 5.310 | 5.830 | 366,614,910 | 2,059,459,256 |
| 2023/08/01 | 5.340 | 5.640 | 4.980 | 5.400 | 337,460,214 | 1,802,037,542 |
| 2023/07/03 | 5.300 | 5.560 | 5.190 | 5.320 | 261,210,682 | 1,395,518,068 |
| 2023/06/01 | 4.760 | 5.380 | 4.660 | 5.280 | 256,150,379 | 1,285,874,902 |
| 2023/05/04 | 4.810 | 4.870 | 4.510 | 4.760 | 175,513,398 | 831,494,723 |
| 2023/04/03 | 5.150 | 5.160 | 4.560 | 4.800 | 221,693,472 | 1,090,177,648 |
| 2023/03/01 | 5.400 | 5.470 | 4.940 | 5.160 | 238,708,770 | 1,251,430,726 |
| 2023/02/01 | 5.380 | 5.600 | 5.260 | 5.390 | 270,804,215 | 1,464,373,792 |
| 2023/01/03 | 4.880 | 5.440 | 4.820 | 5.380 | 230,374,083 | 1,181,819,045 |
| 2022/12/01 | 5.390 | 5.430 | 4.600 | 4.860 | 314,268,109 | 1,593,339,312 |
| 2022/11/01 | 5.220 | 6.110 | 5.140 | 5.370 | 731,110,322 | 3,991,862,358 |
| 2022/10/10 | 4.520 | 5.970 | 4.390 | 5.180 | 571,640,277 | 2,866,775,989 |
| 2022/09/01 | 4.770 | 5.530 | 4.450 | 4.510 | 677,627,503 | 3,262,776,426 |
| 2022/08/01 | 5.130 | 5.250 | 4.670 | 4.760 | 613,897,594 | 3,040,327,834 |
| 2022/07/01 | 4.620 | 5.220 | 4.400 | 5.150 | 371,560,206 | 1,801,138,098 |
| 2022/06/01 | 4.540 | 5.150 | 4.470 | 4.610 | 450,127,947 | 2,112,225,391 |
| 2022/05/05 | 4.420 | 4.940 | 4.180 | 4.580 | 333,008,714 | 1,508,529,474 |
| 2022/04/01 | 4.350 | 5.120 | 3.600 | 4.210 | 429,614,534 | 1,855,934,786 |
| 2022/03/01 | 4.910 | 4.920 | 3.980 | 4.360 | 263,749,841 | 1,198,083,652 |
| 2022/02/07 | 4.960 | 5.300 | 4.720 | 4.900 | 177,396,908 | 881,662,632 |
| 2022/01/04 | 5.500 | 5.730 | 4.640 | 4.880 | 373,517,496 | 1,937,622,010 |
| 2021/12/01 | 5.500 | 6.080 | 5.030 | 5.510 | 827,312,885 | 4,575,040,254 |
| 2021/11/01 | 4.310 | 6.430 | 4.190 | 5.540 | 1,352,480,294 | 6,921,317,904 |
| 2021/10/08 | 4.670 | 5.000 | 4.200 | 4.360 | 497,038,061 | 2,265,250,963 |
| 2021/09/01 | 3.760 | 4.800 | 3.730 | 4.370 | 850,994,174 | 3,544,390,734 |
| 2021/08/02 | 3.330 | 3.860 | 3.290 | 3.740 | 257,677,614 | 916,043,917 |
| 2021/07/01 | 3.630 | 3.680 | 3.230 | 3.320 | 198,895,094 | 689,171,500 |
| 2021/06/01 | 3.470 | 3.950 | 3.420 | 3.630 | 307,908,752 | 1,113,859,910 |
| 2021/05/06 | 3.400 | 3.610 | 3.370 | 3.460 | 189,612,929 | 656,060,734 |
| 2021/04/01 | 3.280 | 3.550 | 3.260 | 3.350 | 177,398,167 | 596,057,841 |
| 2021/03/01 | 3.290 | 3.650 | 3.220 | 3.260 | 302,842,479 | 1,016,036,517 |
| 2021/02/01 | 3.030 | 3.450 | 2.880 | 3.320 | 176,422,389 | 559,258,973 |
| 2021/01/04 | 3.500 | 3.530 | 3.020 | 3.030 | 211,800,630 | 692,588,060 |
| 2020/12/01 | 3.980 | 4.080 | 3.360 | 3.500 | 274,364,034 | 1,023,377,846 |
| 2020/11/02 | 3.820 | 4.300 | 3.750 | 4.000 | 378,987,831 | 1,503,634,219 |
| 2020/10/09 | 3.820 | 4.140 | 3.780 | 3.800 | 207,147,232 | 804,766,996 |
| 2020/09/01 | 4.260 | 4.320 | 3.710 | 3.750 | 293,750,480 | 1,177,939,424 |
| 2020/08/03 | 4.340 | 4.850 | 4.210 | 4.260 | 736,607,960 | 3,252,124,143 |
| 2020/07/01 | 3.870 | 4.620 | 3.760 | 4.310 | 1,002,677,877 | 4,151,086,410 |
| 2020/06/01 | 3.470 | 4.280 | 3.470 | 3.870 | 635,855,281 | 2,398,764,047 |
| 2020/05/06 | 3.560 | 3.680 | 3.390 | 3.450 | 179,985,492 | 633,548,931 |
| 2020/04/01 | 3.320 | 3.650 | 3.180 | 3.550 | 202,785,154 | 694,539,152 |
| 2020/03/02 | 3.470 | 3.830 | 3.210 | 3.330 | 347,687,738 | 1,202,999,573 |
| 2020/02/03 | 3.270 | 3.840 | 3.100 | 3.460 | 344,691,472 | 1,177,983,105 |
| 2020/01/02 | 3.760 | 4.070 | 3.600 | 3.630 | 202,566,173 | 762,661,641 |
| 2019/12/02 | 3.590 | 3.830 | 3.510 | 3.730 | 300,992,826 | 1,103,138,707 |
| 2019/11/01 | 3.530 | 3.760 | 3.150 | 3.570 | 302,568,593 | 1,059,746,496 |
| 2019/10/08 | 3.520 | 3.800 | 3.250 | 3.540 | 256,152,592 | 903,578,268 |
| 2019/09/02 | 3.570 | 3.960 | 3.520 | 3.520 | 207,905,796 | 757,296,861 |
| 2019/08/01 | 3.890 | 3.900 | 3.400 | 3.600 | 222,652,606 | 823,258,010 |
| 2019/07/01 | 4.230 | 4.340 | 3.870 | 3.910 | 196,363,977 | 802,637,755 |
| 2019/06/03 | 4.160 | 4.450 | 3.900 | 4.190 | 217,398,420 | 907,638,403 |
| 2019/05/06 | 4.720 | 4.760 | 4.100 | 4.160 | 234,464,144 | 1,039,848,478 |
| 2019/04/01 | 5.080 | 5.750 | 4.730 | 4.800 | 506,006,574 | 2,575,573,461 |
| 2019/03/01 | 5.000 | 5.350 | 4.850 | 5.060 | 508,888,477 | 2,577,520,136 |
| 2019/02/01 | 4.410 | 5.210 | 4.410 | 4.990 | 276,822,282 | 1,316,289,950 |
| 2019/01/02 | 4.100 | 4.680 | 4.030 | 4.440 | 157,633,564 | 679,794,744 |
| 2018/12/03 | 4.340 | 4.610 | 4.060 | 4.090 | 161,789,201 | 691,648,834 |
| 2018/11/01 | 4.070 | 4.600 | 4.030 | 4.250 | 167,287,524 | 708,880,882 |