日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 25.480 | 30.970 | 24.770 | 28.680 | 409,649,473 | 11,255,119,270 |
| 2026/03/02 | 14.500 | 26.630 | 14.000 | 25.000 | 2,576,174,804 | 51,607,221,761 |
| 2026/02/02 | 12.910 | 17.500 | 12.910 | 14.980 | 1,144,602,287 | 16,682,578,333 |
| 2026/01/05 | 18.050 | 27.720 | 12.780 | 12.890 | 1,267,551,802 | 22,638,475,183 |
| 2025/12/01 | 11.860 | 18.290 | 11.230 | 17.600 | 2,878,254,954 | 42,439,869,296 |
| 2025/11/03 | 4.620 | 11.590 | 4.510 | 11.590 | 2,460,455,032 | 19,874,325,520 |
| 2025/10/09 | 3.500 | 5.020 | 3.330 | 4.530 | 1,467,694,106 | 6,010,207,364 |
| 2025/09/01 | 3.670 | 4.100 | 3.230 | 3.480 | 791,572,095 | 2,865,490,983 |
| 2025/08/01 | 3.790 | 4.010 | 3.560 | 3.670 | 597,543,468 | 2,245,269,581 |
| 2025/07/01 | 3.380 | 5.490 | 3.310 | 3.770 | 1,760,901,722 | 7,021,595,616 |
| 2025/06/03 | 3.170 | 3.410 | 2.980 | 3.360 | 320,242,381 | 1,034,382,890 |
| 2025/05/06 | 2.970 | 3.310 | 2.970 | 3.160 | 195,510,918 | 606,572,623 |
| 2025/04/01 | 3.000 | 3.090 | 2.490 | 2.960 | 213,464,049 | 615,843,781 |
| 2025/03/03 | 3.200 | 3.380 | 2.970 | 3.000 | 241,594,796 | 758,003,672 |
| 2025/02/05 | 3.030 | 3.820 | 3.000 | 3.200 | 331,714,279 | 1,082,217,835 |
| 2025/01/02 | 3.040 | 3.120 | 2.750 | 3.010 | 166,278,325 | 495,509,408 |
| 2024/12/02 | 3.770 | 4.050 | 3.000 | 3.030 | 334,892,535 | 1,159,565,402 |
| 2024/11/01 | 4.270 | 4.500 | 3.470 | 3.740 | 484,479,163 | 1,935,494,256 |
| 2024/10/08 | 3.810 | 4.140 | 3.090 | 4.140 | 662,128,786 | 2,512,778,742 |
| 2024/09/02 | 2.690 | 3.500 | 2.600 | 3.460 | 565,161,490 | 1,730,807,063 |
| 2024/08/01 | 2.790 | 3.240 | 2.530 | 2.690 | 355,618,059 | 1,000,175,790 |
| 2024/07/01 | 2.930 | 3.090 | 2.540 | 2.760 | 183,631,594 | 519,677,411 |
| 2024/06/03 | 3.600 | 3.960 | 2.770 | 2.810 | 334,042,088 | 1,097,328,259 |
| 2024/05/06 | 3.480 | 4.000 | 3.330 | 3.630 | 591,734,872 | 2,136,162,887 |
| 2024/04/01 | 3.880 | 3.980 | 3.040 | 3.180 | 226,163,759 | 796,096,431 |
| 2024/03/01 | 3.770 | 4.650 | 3.460 | 3.870 | 510,958,197 | 2,011,897,900 |
| 2024/02/01 | 4.260 | 4.990 | 2.980 | 3.740 | 461,858,168 | 1,843,968,735 |
| 2024/01/02 | 5.560 | 5.660 | 3.950 | 4.310 | 529,076,109 | 2,576,600,650 |
| 2023/12/01 | 5.520 | 5.670 | 4.900 | 5.560 | 285,837,360 | 1,547,094,711 |
| 2023/11/01 | 5.270 | 5.940 | 5.050 | 5.540 | 481,041,576 | 2,621,676,589 |
| 2023/10/09 | 5.270 | 5.400 | 4.780 | 5.250 | 177,928,168 | 920,778,269 |
| 2023/09/01 | 5.620 | 5.760 | 5.010 | 5.250 | 345,769,258 | 1,870,611,685 |
| 2023/08/01 | 4.860 | 6.300 | 4.390 | 5.680 | 1,091,859,860 | 5,795,046,206 |
| 2023/07/03 | 5.370 | 5.730 | 5.100 | 5.390 | 476,639,148 | 2,572,659,801 |
| 2023/06/01 | 5.270 | 5.700 | 4.870 | 5.400 | 375,592,875 | 1,994,398,166 |
| 2023/05/04 | 5.280 | 6.280 | 5.250 | 5.310 | 473,893,161 | 2,620,629,180 |
| 2023/04/03 | 6.000 | 6.060 | 4.720 | 5.280 | 374,560,022 | 2,065,698,521 |
| 2023/03/01 | 6.830 | 7.050 | 5.780 | 6.050 | 562,247,877 | 3,613,848,229 |
| 2023/02/01 | 7.700 | 8.320 | 6.600 | 6.840 | 864,855,463 | 6,369,660,484 |
| 2023/01/03 | 6.990 | 8.000 | 6.450 | 7.600 | 686,212,938 | 4,981,905,929 |
| 2022/12/01 | 6.320 | 7.860 | 6.020 | 6.920 | 1,272,891,054 | 8,630,201,346 |
| 2022/11/01 | 2.870 | 6.580 | 2.860 | 6.300 | 1,725,563,604 | 8,028,184,667 |
| 2022/10/10 | 2.950 | 3.100 | 2.770 | 2.870 | 196,295,465 | 573,673,496 |
| 2022/09/01 | 3.380 | 3.550 | 2.940 | 2.960 | 323,190,567 | 1,036,633,743 |
| 2022/08/01 | 3.450 | 3.520 | 3.190 | 3.380 | 396,840,313 | 1,343,304,459 |
| 2022/07/01 | 4.450 | 4.450 | 3.270 | 3.460 | 675,893,510 | 2,641,053,890 |
| 2022/06/01 | 5.130 | 5.290 | 4.280 | 4.940 | 731,668,803 | 3,592,493,822 |
| 2022/05/05 | 4.760 | 6.080 | 4.400 | 5.150 | 1,506,594,060 | 7,679,863,220 |
| 2022/04/01 | 4.390 | 6.730 | 4.280 | 4.780 | 1,859,459,587 | 9,380,973,616 |
| 2022/03/01 | 4.080 | 5.480 | 4.080 | 4.430 | 625,782,146 | 2,826,970,844 |
| 2022/02/07 | 4.230 | 4.590 | 3.910 | 4.100 | 240,469,500 | 1,011,775,421 |
| 2022/01/04 | 4.650 | 5.320 | 4.130 | 4.220 | 221,750,249 | 1,015,616,140 |
| 2021/12/01 | 4.210 | 4.950 | 4.120 | 4.660 | 231,152,894 | 1,036,720,729 |
| 2021/11/01 | 4.060 | 4.380 | 3.900 | 4.210 | 113,284,712 | 468,715,495 |
| 2021/10/08 | 4.330 | 4.460 | 3.820 | 4.010 | 81,356,325 | 338,035,530 |
| 2021/09/01 | 3.900 | 4.440 | 3.850 | 4.290 | 179,006,623 | 737,507,286 |
| 2021/08/02 | 3.690 | 3.960 | 3.580 | 3.860 | 117,093,537 | 441,735,368 |
| 2021/07/01 | 4.080 | 4.330 | 3.520 | 3.700 | 195,666,107 | 764,565,313 |
| 2021/06/01 | 5.430 | 5.430 | 4.000 | 4.090 | 513,526,825 | 2,432,833,333 |
| 2021/05/06 | 4.250 | 5.270 | 3.940 | 5.270 | 616,794,789 | 2,888,141,599 |
| 2021/04/01 | 6.080 | 6.300 | 4.120 | 4.220 | 848,566,415 | 4,395,574,029 |
| 2021/03/01 | 3.930 | 7.130 | 3.790 | 6.750 | 638,826,838 | 3,449,664,925 |
| 2021/02/01 | 3.350 | 3.980 | 3.260 | 3.930 | 41,554,671 | 150,843,455 |
| 2021/01/04 | 4.270 | 4.330 | 3.230 | 3.460 | 50,727,670 | 193,906,518 |
| 2020/12/01 | 4.690 | 4.910 | 4.180 | 4.250 | 82,115,946 | 370,137,626 |
| 2020/11/02 | 4.340 | 4.850 | 4.220 | 4.670 | 108,336,799 | 489,682,331 |
| 2020/10/09 | 4.000 | 4.600 | 3.960 | 4.350 | 96,436,051 | 407,683,405 |
| 2020/09/01 | 4.250 | 4.780 | 3.820 | 3.990 | 181,939,666 | 765,965,993 |
| 2020/08/03 | 3.830 | 4.330 | 3.680 | 4.250 | 168,418,396 | 677,462,997 |
| 2020/07/01 | 3.440 | 3.980 | 3.420 | 3.820 | 183,379,833 | 672,087,087 |
| 2020/06/01 | 3.600 | 3.690 | 3.410 | 3.420 | 62,512,351 | 220,668,599 |
| 2020/05/06 | 3.360 | 3.810 | 3.340 | 3.570 | 97,134,203 | 341,912,394 |
| 2020/04/01 | 3.410 | 3.650 | 3.230 | 3.360 | 67,187,963 | 229,278,923 |
| 2020/03/02 | 3.440 | 4.000 | 3.370 | 3.430 | 139,544,631 | 496,778,886 |
| 2020/02/03 | 3.490 | 3.820 | 3.140 | 3.440 | 94,745,303 | 329,003,064 |
| 2020/01/02 | 4.290 | 4.380 | 3.810 | 3.880 | 75,513,278 | 308,849,307 |
| 2019/12/02 | 4.450 | 4.670 | 4.120 | 4.270 | 143,062,823 | 626,257,507 |
| 2019/11/01 | 4.740 | 5.950 | 4.400 | 4.460 | 253,613,166 | 1,239,534,348 |
| 2019/10/08 | 4.980 | 5.070 | 4.700 | 4.750 | 47,731,893 | 232,692,978 |
| 2019/09/02 | 4.710 | 5.340 | 4.650 | 4.950 | 100,824,239 | 495,299,074 |
| 2019/08/01 | 4.990 | 5.150 | 4.610 | 4.710 | 73,592,577 | 358,027,887 |
| 2019/07/01 | 4.200 | 5.500 | 4.190 | 4.990 | 156,568,415 | 739,002,918 |
| 2019/06/03 | 4.190 | 4.560 | 3.990 | 4.140 | 68,724,226 | 290,016,233 |
| 2019/05/06 | 4.720 | 4.740 | 4.060 | 4.200 | 50,934,754 | 225,640,960 |
| 2019/04/01 | 4.970 | 5.680 | 4.640 | 4.760 | 208,034,490 | 1,042,772,881 |
| 2019/03/01 | 4.900 | 5.450 | 4.780 | 4.970 | 145,328,253 | 730,274,471 |
| 2019/02/01 | 4.100 | 5.040 | 4.040 | 4.900 | 75,130,515 | 339,589,927 |
| 2019/01/02 | 4.280 | 4.750 | 3.970 | 4.030 | 82,204,937 | 349,987,519 |
| 2018/12/03 | 4.610 | 5.240 | 4.190 | 4.220 | 93,112,566 | 425,058,863 |
| 2018/11/01 | 4.390 | 5.050 | 4.360 | 4.510 | 116,828,858 | 534,784,097 |