日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.420 | 9.600 | 8.480 | 8.650 | 42,369,860 | 382,917,609 |
| 2026/03/02 | 10.600 | 10.830 | 8.640 | 9.220 | 265,321,792 | 2,606,123,301 |
| 2026/02/02 | 10.110 | 10.740 | 9.670 | 10.730 | 215,857,169 | 2,226,027,055 |
| 2026/01/05 | 10.110 | 11.530 | 9.990 | 10.140 | 473,501,972 | 4,944,544,342 |
| 2025/12/01 | 9.850 | 10.200 | 9.180 | 10.110 | 301,601,535 | 2,966,251,096 |
| 2025/11/03 | 9.770 | 10.120 | 8.640 | 9.790 | 288,258,875 | 2,761,520,022 |
| 2025/10/09 | 10.780 | 11.220 | 9.660 | 9.830 | 356,281,007 | 3,695,524,745 |
| 2025/09/01 | 9.600 | 10.880 | 8.740 | 10.770 | 580,617,224 | 5,804,720,696 |
| 2025/08/01 | 8.130 | 10.270 | 7.820 | 9.590 | 850,797,330 | 7,616,763,096 |
| 2025/07/01 | 7.430 | 9.570 | 7.050 | 8.100 | 1,025,656,506 | 8,243,714,166 |
| 2025/06/03 | 6.650 | 8.030 | 6.500 | 7.330 | 653,657,447 | 4,658,943,453 |
| 2025/05/06 | 6.560 | 7.750 | 6.330 | 6.690 | 810,143,957 | 5,535,308,586 |
| 2025/04/01 | 6.080 | 6.920 | 5.030 | 6.530 | 420,445,594 | 2,581,535,947 |
| 2025/03/03 | 5.770 | 6.580 | 5.750 | 6.040 | 387,531,017 | 2,338,749,687 |
| 2025/02/05 | 6.320 | 6.910 | 5.760 | 5.770 | 336,617,847 | 2,083,664,472 |
| 2025/01/02 | 6.710 | 7.180 | 5.660 | 6.310 | 493,334,921 | 3,189,410,264 |
| 2024/12/02 | 5.860 | 7.600 | 5.860 | 6.760 | 800,791,769 | 5,221,162,333 |
| 2024/11/01 | 5.920 | 6.050 | 5.300 | 5.890 | 425,705,732 | 2,464,836,188 |
| 2024/10/07 | 4.780 | 6.030 | 4.670 | 5.880 | 496,379,304 | 2,650,665,483 |
| 2024/09/02 | 4.280 | 5.050 | 3.920 | 4.990 | 171,460,133 | 781,858,206 |
| 2024/08/01 | 4.480 | 4.510 | 4.030 | 4.290 | 122,992,019 | 532,247,962 |
| 2024/07/01 | 4.970 | 5.110 | 4.050 | 4.470 | 201,168,419 | 935,433,148 |
| 2024/06/03 | 5.710 | 5.780 | 4.700 | 4.960 | 213,523,599 | 1,129,006,029 |
| 2024/05/06 | 5.780 | 6.230 | 5.480 | 5.710 | 278,178,254 | 1,613,433,873 |
| 2024/04/01 | 5.350 | 6.480 | 5.340 | 5.730 | 488,690,675 | 2,797,754,114 |
| 2024/03/01 | 5.270 | 5.870 | 5.170 | 5.350 | 306,924,618 | 1,661,996,806 |
| 2024/02/01 | 5.200 | 5.550 | 3.720 | 5.260 | 277,150,647 | 1,367,045,566 |
| 2024/01/02 | 5.970 | 6.150 | 5.100 | 5.350 | 356,808,621 | 2,013,292,643 |
| 2023/12/01 | 6.130 | 6.430 | 5.620 | 6.000 | 304,631,250 | 1,841,495,906 |
| 2023/11/01 | 5.390 | 6.240 | 5.300 | 6.140 | 556,690,905 | 3,210,714,794 |
| 2023/10/09 | 4.660 | 5.730 | 4.360 | 5.400 | 567,306,768 | 2,857,807,843 |
| 2023/09/01 | 4.750 | 4.850 | 4.580 | 4.660 | 114,873,242 | 541,052,969 |
| 2023/08/01 | 4.910 | 4.990 | 4.540 | 4.760 | 169,809,374 | 815,084,995 |
| 2023/07/03 | 4.630 | 5.190 | 4.630 | 4.890 | 223,087,761 | 1,078,629,324 |
| 2023/06/01 | 4.620 | 4.660 | 4.350 | 4.620 | 114,153,857 | 520,826,972 |
| 2023/05/04 | 4.720 | 4.950 | 4.630 | 4.630 | 113,310,098 | 536,240,038 |
| 2023/04/03 | 4.760 | 4.870 | 4.450 | 4.710 | 128,496,438 | 603,612,017 |
| 2023/03/01 | 5.190 | 5.280 | 4.650 | 4.760 | 146,381,853 | 727,517,809 |
| 2023/02/01 | 5.240 | 5.390 | 5.130 | 5.200 | 182,254,914 | 955,015,749 |
| 2023/01/03 | 4.930 | 5.240 | 4.870 | 5.230 | 110,988,065 | 562,432,019 |
| 2022/12/01 | 5.200 | 5.430 | 4.730 | 4.920 | 190,871,146 | 967,716,710 |
| 2022/11/01 | 5.600 | 6.050 | 5.060 | 5.170 | 630,862,579 | 3,450,818,307 |
| 2022/10/10 | 5.270 | 5.900 | 4.790 | 5.690 | 803,005,627 | 4,346,267,956 |
| 2022/09/01 | 4.630 | 5.450 | 4.590 | 5.270 | 622,875,785 | 3,105,035,788 |
| 2022/08/01 | 5.280 | 5.300 | 4.600 | 4.630 | 538,880,911 | 2,668,807,711 |
| 2022/07/01 | 4.230 | 6.160 | 4.150 | 5.410 | 1,402,462,281 | 6,994,780,626 |
| 2022/06/01 | 4.430 | 4.540 | 4.060 | 4.210 | 303,881,637 | 1,309,729,855 |
| 2022/05/05 | 4.140 | 4.630 | 4.080 | 4.400 | 284,414,164 | 1,226,536,082 |
| 2022/04/01 | 5.360 | 5.560 | 3.740 | 4.100 | 638,950,678 | 2,996,678,679 |
| 2022/03/01 | 4.770 | 6.820 | 4.610 | 5.410 | 1,518,740,631 | 8,204,996,258 |
| 2022/02/07 | 4.530 | 5.500 | 4.500 | 4.750 | 661,332,902 | 3,187,624,587 |
| 2022/01/04 | 4.430 | 4.590 | 4.090 | 4.490 | 360,056,065 | 1,584,246,686 |
| 2021/12/01 | 4.010 | 4.580 | 4.000 | 4.430 | 271,691,169 | 1,156,045,924 |
| 2021/11/01 | 4.040 | 4.210 | 3.880 | 4.040 | 155,437,588 | 628,356,449 |
| 2021/10/08 | 4.370 | 4.680 | 3.950 | 4.030 | 214,413,484 | 912,865,408 |
| 2021/09/01 | 4.610 | 4.980 | 3.970 | 4.370 | 706,769,658 | 3,168,094,991 |
| 2021/08/02 | 3.650 | 4.990 | 3.600 | 4.630 | 580,437,239 | 2,447,994,055 |
| 2021/07/01 | 4.250 | 4.250 | 3.560 | 3.660 | 163,436,694 | 642,306,207 |
| 2021/06/01 | 4.120 | 4.320 | 4.040 | 4.230 | 140,705,621 | 587,797,731 |
| 2021/05/06 | 4.340 | 4.420 | 4.120 | 4.130 | 108,468,181 | 461,260,939 |
| 2021/04/01 | 4.500 | 4.790 | 4.200 | 4.360 | 324,872,066 | 1,449,741,594 |
| 2021/03/01 | 4.430 | 4.680 | 4.270 | 4.540 | 207,982,033 | 931,759,507 |
| 2021/02/01 | 4.280 | 4.630 | 3.970 | 4.430 | 178,641,900 | 773,072,822 |
| 2021/01/04 | 3.960 | 4.460 | 3.740 | 4.260 | 196,348,011 | 806,008,585 |
| 2020/12/01 | 4.100 | 4.420 | 3.820 | 3.970 | 156,140,972 | 636,664,813 |
| 2020/11/02 | 3.850 | 4.260 | 3.830 | 4.100 | 116,229,048 | 466,078,482 |
| 2020/10/09 | 4.250 | 4.420 | 3.860 | 3.870 | 112,217,318 | 460,091,003 |
| 2020/09/01 | 4.510 | 5.080 | 4.160 | 4.200 | 389,333,938 | 1,747,136,046 |
| 2020/08/03 | 4.270 | 4.830 | 4.170 | 4.490 | 414,237,085 | 1,839,212,657 |
| 2020/07/01 | 4.410 | 4.830 | 3.780 | 4.280 | 549,451,002 | 2,376,375,583 |
| 2020/06/01 | 5.350 | 6.080 | 4.180 | 4.350 | 859,209,871 | 4,287,457,256 |
| 2020/05/06 | 3.750 | 4.860 | 3.590 | 4.860 | 153,518,604 | 654,756,846 |
| 2020/04/01 | 3.990 | 4.070 | 3.530 | 3.770 | 124,766,676 | 479,104,035 |
| 2020/03/02 | 3.750 | 4.600 | 3.740 | 3.990 | 431,537,529 | 1,734,780,866 |
| 2020/02/03 | 3.630 | 4.040 | 3.270 | 3.740 | 147,947,668 | 542,967,941 |
| 2020/01/02 | 4.310 | 4.440 | 4.000 | 4.030 | 114,062,264 | 478,491,197 |
| 2019/12/02 | 4.100 | 4.360 | 4.050 | 4.270 | 168,205,956 | 705,623,985 |
| 2019/11/01 | 3.990 | 4.360 | 3.860 | 4.160 | 86,873,471 | 355,529,680 |
| 2019/10/08 | 4.000 | 4.390 | 3.960 | 3.990 | 71,543,889 | 292,256,786 |
| 2019/09/02 | 4.070 | 4.680 | 4.000 | 4.020 | 141,796,084 | 594,480,082 |
| 2019/08/01 | 4.380 | 4.410 | 3.800 | 4.090 | 84,688,274 | 353,150,102 |
| 2019/07/01 | 4.690 | 4.780 | 4.370 | 4.400 | 70,265,456 | 320,410,479 |
| 2019/06/03 | 4.730 | 4.950 | 4.460 | 4.620 | 82,748,991 | 388,092,767 |
| 2019/05/06 | 5.310 | 5.590 | 4.650 | 4.730 | 142,347,268 | 721,700,648 |
| 2019/04/01 | 6.460 | 6.610 | 5.200 | 5.420 | 391,927,817 | 2,321,192,496 |
| 2019/03/01 | 5.030 | 6.370 | 4.980 | 6.370 | 506,140,059 | 2,878,671,585 |
| 2019/02/01 | 4.450 | 5.240 | 4.370 | 5.020 | 161,097,681 | 768,435,938 |
| 2019/01/02 | 5.130 | 5.300 | 4.300 | 4.360 | 285,153,884 | 1,360,896,911 |
| 2018/12/03 | 4.630 | 5.170 | 4.570 | 4.660 | 193,615,081 | 921,123,747 |
| 2018/11/01 | 4.210 | 5.330 | 4.210 | 4.510 | 237,228,983 | 1,082,950,307 |