日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.660 | 7.680 | 7.160 | 7.170 | 30,947,566 | 229,553,570 |
| 2026/03/02 | 9.530 | 9.780 | 7.200 | 7.440 | 393,980,604 | 3,343,910,376 |
| 2026/02/02 | 8.780 | 9.750 | 8.400 | 9.650 | 357,636,801 | 3,270,588,545 |
| 2026/01/05 | 9.140 | 9.780 | 7.800 | 8.810 | 718,326,605 | 6,380,536,068 |
| 2025/12/01 | 10.600 | 11.220 | 9.130 | 9.260 | 491,077,493 | 4,936,556,498 |
| 2025/11/03 | 10.410 | 10.840 | 9.120 | 10.540 | 348,661,101 | 3,565,931,410 |
| 2025/10/09 | 10.240 | 12.610 | 9.420 | 10.520 | 840,711,934 | 8,993,515,913 |
| 2025/09/01 | 5.510 | 10.250 | 5.470 | 10.170 | 886,847,902 | 6,961,756,030 |
| 2025/08/01 | 5.650 | 5.920 | 5.400 | 5.510 | 251,955,205 | 1,415,988,252 |
| 2025/07/01 | 5.470 | 5.980 | 5.370 | 5.650 | 446,922,335 | 2,510,586,216 |
| 2025/06/03 | 5.270 | 5.570 | 5.060 | 5.420 | 125,199,588 | 667,313,804 |
| 2025/05/06 | 5.170 | 5.400 | 5.130 | 5.300 | 94,544,791 | 496,360,152 |
| 2025/04/01 | 5.510 | 5.750 | 4.840 | 5.110 | 133,888,037 | 709,941,316 |
| 2025/03/03 | 5.370 | 6.280 | 5.370 | 5.520 | 233,422,422 | 1,315,335,347 |
| 2025/02/05 | 5.370 | 5.630 | 5.240 | 5.360 | 148,373,084 | 801,214,653 |
| 2025/01/02 | 5.720 | 5.810 | 5.290 | 5.360 | 97,306,858 | 539,566,527 |
| 2024/12/02 | 6.570 | 6.790 | 5.680 | 5.720 | 252,723,038 | 1,564,355,605 |
| 2024/11/01 | 5.510 | 6.990 | 5.420 | 6.600 | 488,709,311 | 2,995,788,076 |
| 2024/10/07 | 6.210 | 6.880 | 5.450 | 5.540 | 247,964,100 | 1,492,743,882 |
| 2024/09/02 | 5.190 | 6.300 | 4.680 | 6.260 | 168,557,512 | 945,186,248 |
| 2024/08/01 | 6.300 | 6.360 | 5.080 | 5.200 | 99,926,537 | 573,078,689 |
| 2024/07/01 | 6.490 | 6.600 | 5.820 | 6.290 | 91,690,661 | 577,651,164 |
| 2024/06/03 | 8.580 | 8.660 | 6.490 | 6.540 | 95,445,196 | 722,281,520 |
| 2024/05/06 | 8.640 | 9.170 | 8.350 | 8.610 | 113,643,926 | 987,849,826 |
| 2024/04/01 | 8.880 | 9.590 | 8.030 | 8.590 | 197,816,523 | 1,735,345,448 |
| 2024/03/01 | 6.680 | 9.040 | 6.520 | 8.870 | 160,834,938 | 1,250,893,730 |
| 2024/02/01 | 6.250 | 7.120 | 5.310 | 6.700 | 103,173,478 | 654,635,717 |
| 2024/01/02 | 7.570 | 7.790 | 6.160 | 6.170 | 86,920,454 | 601,706,842 |
| 2023/12/01 | 7.690 | 8.020 | 7.220 | 7.550 | 77,650,168 | 591,694,280 |
| 2023/11/01 | 7.230 | 7.960 | 6.930 | 7.730 | 183,061,805 | 1,366,098,719 |
| 2023/10/09 | 7.950 | 8.400 | 7.120 | 7.220 | 154,897,175 | 1,188,448,575 |
| 2023/09/01 | 7.850 | 8.340 | 7.720 | 7.970 | 114,836,878 | 915,249,917 |
| 2023/08/01 | 8.330 | 8.690 | 7.430 | 7.780 | 145,865,175 | 1,175,308,647 |
| 2023/07/03 | 8.440 | 8.900 | 7.890 | 8.260 | 128,919,100 | 1,079,375,164 |
| 2023/06/01 | 8.660 | 8.660 | 7.690 | 8.450 | 78,165,857 | 653,857,393 |
| 2023/05/04 | 8.829 | 8.950 | 7.670 | 8.560 | 97,350,862 | 827,701,366 |
| 2023/04/03 | 8.607 | 9.064 | 8.007 | 8.807 | 113,421,992 | 977,839,348 |
| 2023/03/01 | 9.679 | 9.993 | 8.379 | 8.750 | 95,587,983 | 879,433,340 |
| 2023/02/01 | 9.407 | 10.014 | 9.200 | 9.629 | 92,263,212 | 882,266,964 |
| 2023/01/03 | 7.643 | 9.457 | 7.643 | 9.457 | 72,100,548 | 616,459,685 |
| 2022/12/01 | 8.386 | 9.357 | 7.286 | 7.686 | 133,590,097 | 1,092,600,005 |
| 2022/11/01 | 7.143 | 9.264 | 7.079 | 8.429 | 203,536,298 | 1,623,965,237 |
| 2022/10/10 | 5.714 | 7.857 | 5.593 | 7.143 | 153,734,310 | 1,011,072,123 |
| 2022/09/01 | 6.307 | 6.743 | 5.629 | 5.629 | 135,335,660 | 822,434,805 |
| 2022/08/01 | 5.057 | 6.700 | 4.650 | 6.264 | 169,641,637 | 961,486,388 |
| 2022/07/01 | 4.536 | 5.357 | 4.464 | 5.107 | 73,250,089 | 356,434,933 |
| 2022/06/01 | 4.493 | 5.186 | 4.436 | 4.557 | 91,228,626 | 425,855,226 |
| 2022/05/05 | 4.143 | 4.593 | 3.964 | 4.486 | 37,898,462 | 162,830,741 |
| 2022/04/01 | 4.636 | 4.936 | 3.821 | 4.164 | 62,882,538 | 276,007,179 |
| 2022/03/01 | 5.007 | 5.236 | 4.271 | 4.636 | 74,105,364 | 354,779,430 |
| 2022/02/07 | 4.736 | 5.150 | 4.700 | 5.000 | 48,334,278 | 236,668,792 |
| 2022/01/04 | 5.014 | 5.250 | 4.621 | 4.693 | 66,811,322 | 327,008,015 |
| 2021/12/01 | 4.614 | 5.086 | 4.586 | 5.000 | 76,666,707 | 369,648,527 |
| 2021/11/01 | 4.500 | 4.707 | 4.414 | 4.600 | 33,129,536 | 150,913,318 |
| 2021/10/08 | 4.657 | 4.850 | 4.443 | 4.529 | 27,626,847 | 127,629,126 |
| 2021/09/01 | 5.057 | 5.600 | 4.571 | 4.621 | 147,310,018 | 730,989,136 |
| 2021/08/02 | 4.671 | 5.179 | 4.457 | 5.050 | 59,079,605 | 285,900,978 |
| 2021/07/01 | 5.286 | 5.357 | 4.579 | 4.693 | 56,797,652 | 282,781,309 |
| 2021/06/01 | 5.364 | 5.436 | 5.071 | 5.250 | 33,651,830 | 177,690,075 |
| 2021/05/06 | 5.336 | 5.714 | 5.286 | 5.343 | 48,170,122 | 261,070,018 |
| 2021/04/01 | 5.757 | 6.429 | 5.221 | 5.329 | 153,877,210 | 874,638,061 |
| 2021/03/01 | 5.579 | 6.593 | 5.371 | 5.779 | 117,435,125 | 684,705,496 |
| 2021/02/01 | 5.050 | 5.786 | 4.957 | 5.550 | 54,254,799 | 289,490,043 |
| 2021/01/04 | 5.436 | 5.743 | 4.986 | 5.050 | 39,606,560 | 210,063,292 |
| 2020/12/01 | 5.914 | 6.000 | 5.336 | 5.443 | 64,972,819 | 368,607,045 |
| 2020/11/02 | 5.771 | 6.214 | 5.736 | 5.907 | 69,767,833 | 412,118,589 |
| 2020/10/09 | 6.407 | 6.507 | 5.643 | 5.836 | 75,397,954 | 459,795,572 |
| 2020/09/01 | 6.064 | 7.150 | 5.986 | 6.350 | 220,281,331 | 1,407,047,001 |
| 2020/08/03 | 6.014 | 6.236 | 5.707 | 6.050 | 122,140,255 | 733,055,275 |
| 2020/07/01 | 5.257 | 6.293 | 5.221 | 6.007 | 186,903,432 | 1,064,321,593 |
| 2020/06/01 | 5.725 | 6.066 | 5.229 | 5.271 | 97,181,345 | 541,567,340 |
| 2020/05/06 | 5.704 | 5.821 | 5.531 | 5.719 | 37,279,418 | 212,259,686 |
| 2020/04/01 | 5.740 | 5.939 | 5.464 | 5.730 | 78,077,079 | 446,464,256 |
| 2020/03/02 | 5.454 | 5.969 | 5.066 | 5.760 | 90,570,158 | 503,773,861 |
| 2020/02/03 | 5.464 | 5.811 | 4.918 | 5.388 | 94,195,857 | 508,210,197 |
| 2020/01/02 | 5.816 | 6.378 | 5.597 | 6.071 | 89,656,906 | 534,848,272 |
| 2019/12/02 | 5.168 | 5.903 | 5.122 | 5.842 | 95,763,743 | 527,538,519 |
| 2019/11/01 | 5.163 | 5.587 | 5.000 | 5.179 | 88,512,073 | 463,117,293 |
| 2019/10/08 | 4.903 | 5.255 | 4.816 | 5.184 | 45,452,070 | 229,055,706 |
| 2019/09/02 | 4.796 | 5.327 | 4.765 | 4.903 | 60,701,022 | 300,333,481 |
| 2019/08/01 | 5.097 | 5.128 | 4.638 | 4.745 | 56,116,977 | 275,085,421 |
| 2019/07/01 | 5.561 | 5.663 | 4.745 | 5.107 | 71,496,122 | 376,713,066 |
| 2019/06/03 | 6.010 | 6.163 | 5.429 | 5.485 | 58,924,615 | 340,098,146 |
| 2019/05/06 | 5.853 | 6.407 | 5.452 | 6.042 | 71,355,679 | 423,745,699 |
| 2019/04/01 | 5.160 | 6.265 | 5.160 | 6.020 | 74,035,888 | 418,395,312 |
| 2019/03/01 | 4.938 | 5.346 | 4.909 | 5.131 | 63,204,848 | 321,143,832 |
| 2019/02/01 | 4.348 | 5.284 | 4.319 | 4.934 | 39,723,692 | 187,545,480 |
| 2019/01/02 | 4.136 | 4.574 | 4.042 | 4.311 | 27,668,963 | 118,028,878 |
| 2018/12/03 | 4.581 | 4.760 | 4.107 | 4.129 | 21,933,407 | 96,380,873 |
| 2018/11/01 | 4.351 | 4.763 | 4.271 | 4.475 | 37,454,730 | 167,235,369 |