日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 17.900 | 18.370 | 17.440 | 17.520 | 777,912,988 | 13,852,685,533 |
| 2026/03/02 | 24.400 | 24.880 | 16.320 | 17.150 | 6,486,576,553 | 134,191,052,440 |
| 2026/02/02 | 21.900 | 24.100 | 20.860 | 23.990 | 4,013,170,851 | 91,149,142,953 |
| 2026/01/05 | 20.200 | 28.780 | 19.870 | 24.330 | 6,598,395,176 | 153,709,615,624 |
| 2025/12/01 | 16.960 | 20.470 | 16.900 | 20.000 | 5,284,711,052 | 98,203,143,123 |
| 2025/11/03 | 16.850 | 17.120 | 15.070 | 16.230 | 3,740,851,993 | 61,041,352,395 |
| 2025/10/09 | 16.370 | 18.160 | 14.730 | 17.040 | 5,194,546,110 | 86,099,601,773 |
| 2025/09/01 | 12.600 | 15.850 | 12.230 | 15.700 | 6,819,457,234 | 96,120,249,713 |
| 2025/08/01 | 8.890 | 12.550 | 8.850 | 12.360 | 4,630,463,315 | 49,372,315,096 |
| 2025/07/01 | 8.520 | 9.510 | 8.020 | 8.940 | 4,743,025,267 | 41,489,613,523 |
| 2025/06/03 | 7.250 | 8.440 | 7.200 | 8.420 | 3,589,472,720 | 28,096,597,715 |
| 2025/05/06 | 7.100 | 7.500 | 7.010 | 7.200 | 2,588,424,561 | 18,643,127,900 |
| 2025/04/01 | 7.610 | 7.690 | 5.910 | 7.060 | 4,693,151,933 | 33,168,851,286 |
| 2025/03/03 | 6.640 | 8.390 | 6.640 | 7.600 | 6,293,962,917 | 46,056,073,645 |
| 2025/02/05 | 7.310 | 7.600 | 6.620 | 6.640 | 3,246,016,678 | 22,860,072,454 |
| 2025/01/02 | 6.660 | 7.400 | 6.550 | 7.240 | 3,164,240,463 | 22,031,024,223 |
| 2024/12/02 | 7.400 | 7.680 | 6.650 | 6.650 | 3,336,121,603 | 23,669,782,773 |
| 2024/11/01 | 7.600 | 8.410 | 7.070 | 7.280 | 4,219,464,664 | 32,025,736,799 |
| 2024/10/07 | 8.650 | 9.550 | 7.580 | 7.600 | 4,631,956,822 | 38,653,679,679 |
| 2024/09/02 | 7.400 | 8.890 | 6.480 | 8.700 | 3,060,381,214 | 24,077,549,201 |
| 2024/08/01 | 7.640 | 7.700 | 6.850 | 7.490 | 2,389,597,688 | 17,730,814,844 |
| 2024/07/01 | 8.480 | 9.250 | 6.990 | 7.470 | 3,831,528,963 | 30,834,229,329 |
| 2024/06/03 | 8.330 | 8.630 | 7.960 | 8.500 | 2,795,905,681 | 23,359,791,964 |
| 2024/05/06 | 8.780 | 9.580 | 7.880 | 8.340 | 5,087,290,908 | 43,979,629,899 |
| 2024/04/01 | 8.500 | 9.870 | 8.120 | 8.980 | 5,088,571,618 | 45,122,908,822 |
| 2024/03/01 | 6.140 | 8.450 | 6.110 | 8.320 | 4,202,283,649 | 30,487,567,873 |
| 2024/02/01 | 5.340 | 6.410 | 5.240 | 6.150 | 1,925,462,412 | 11,138,800,053 |
| 2024/01/02 | 5.210 | 5.580 | 4.900 | 5.370 | 2,515,053,119 | 13,241,754,671 |
| 2023/12/01 | 5.210 | 5.450 | 4.610 | 5.200 | 2,445,170,302 | 12,513,159,020 |
| 2023/11/01 | 5.530 | 5.540 | 5.120 | 5.210 | 1,826,940,759 | 9,774,133,060 |
| 2023/10/09 | 5.880 | 6.000 | 5.110 | 5.540 | 1,438,450,805 | 8,102,074,159 |
| 2023/09/01 | 5.740 | 6.440 | 5.740 | 5.910 | 1,771,370,073 | 10,552,937,209 |
| 2023/08/01 | 6.290 | 6.480 | 5.630 | 5.730 | 1,963,777,895 | 11,846,490,151 |
| 2023/07/03 | 5.370 | 6.280 | 5.330 | 6.170 | 2,256,972,403 | 13,062,227,782 |
| 2023/06/01 | 5.240 | 5.670 | 5.170 | 5.330 | 1,971,537,992 | 10,552,657,102 |
| 2023/05/04 | 5.880 | 6.040 | 5.100 | 5.240 | 2,277,749,962 | 12,675,678,538 |
| 2023/04/03 | 5.990 | 6.960 | 5.820 | 5.960 | 3,398,949,339 | 21,014,004,288 |
| 2023/03/01 | 5.920 | 6.170 | 5.310 | 5.990 | 2,955,417,880 | 17,281,806,053 |
| 2023/02/01 | 5.680 | 6.290 | 5.600 | 5.900 | 4,004,521,086 | 23,496,527,472 |
| 2023/01/03 | 4.530 | 5.740 | 4.400 | 5.670 | 2,330,586,726 | 11,851,033,501 |
| 2022/12/01 | 4.730 | 5.030 | 4.480 | 4.550 | 1,826,473,975 | 8,579,861,497 |
| 2022/11/01 | 4.240 | 4.900 | 4.210 | 4.660 | 2,740,994,873 | 12,341,329,415 |
| 2022/10/10 | 4.720 | 4.750 | 4.050 | 4.150 | 2,375,673,063 | 10,494,535,755 |
| 2022/09/01 | 4.920 | 5.280 | 4.550 | 4.720 | 1,818,260,052 | 8,850,380,803 |
| 2022/08/01 | 5.340 | 5.570 | 4.900 | 4.920 | 3,082,521,644 | 15,975,168,420 |
| 2022/07/01 | 5.800 | 5.980 | 5.120 | 5.390 | 5,098,433,754 | 28,411,022,094 |
| 2022/06/01 | 4.740 | 6.270 | 4.720 | 5.730 | 8,558,432,010 | 45,915,987,733 |
| 2022/05/05 | 4.710 | 4.830 | 4.320 | 4.770 | 2,363,861,661 | 11,009,685,686 |
| 2022/04/01 | 5.200 | 5.640 | 4.180 | 4.680 | 2,455,406,576 | 12,092,877,386 |
| 2022/03/01 | 6.000 | 6.130 | 4.600 | 5.210 | 4,101,327,114 | 22,495,779,220 |
| 2022/02/07 | 5.260 | 6.050 | 5.250 | 6.010 | 2,393,852,509 | 13,507,312,782 |
| 2022/01/04 | 5.620 | 5.880 | 5.020 | 5.170 | 2,264,144,477 | 12,277,323,426 |
| 2021/12/01 | 5.890 | 6.180 | 5.510 | 5.580 | 3,696,563,848 | 21,403,104,679 |
| 2021/11/01 | 5.990 | 6.090 | 5.380 | 5.890 | 4,325,866,763 | 25,252,247,229 |
| 2021/10/08 | 6.140 | 6.730 | 5.870 | 5.990 | 3,255,545,257 | 20,127,408,551 |
| 2021/09/01 | 7.750 | 8.560 | 5.760 | 6.040 | 9,396,588,291 | 66,034,524,215 |
| 2021/08/02 | 6.810 | 8.070 | 6.170 | 7.820 | 11,317,038,307 | 81,680,723,980 |
| 2021/07/01 | 5.160 | 7.850 | 5.040 | 6.910 | 10,886,440,043 | 67,931,385,868 |
| 2021/06/01 | 5.760 | 5.820 | 4.880 | 5.160 | 3,788,983,662 | 20,479,456,693 |
| 2021/05/06 | 6.000 | 6.540 | 5.490 | 5.810 | 5,451,796,389 | 32,492,706,478 |
| 2021/04/01 | 5.280 | 5.930 | 5.210 | 5.810 | 5,275,006,533 | 29,315,848,807 |
| 2021/03/01 | 6.720 | 7.070 | 5.160 | 5.280 | 6,671,280,711 | 40,411,282,906 |
| 2021/02/01 | 6.010 | 8.050 | 5.620 | 6.700 | 8,454,626,363 | 55,758,260,863 |
| 2021/01/04 | 6.280 | 7.430 | 5.730 | 6.060 | 11,607,240,178 | 73,996,156,134 |
| 2020/12/01 | 4.580 | 6.380 | 4.270 | 6.250 | 9,754,161,952 | 52,379,849,682 |
| 2020/11/02 | 3.940 | 4.930 | 3.930 | 4.590 | 5,373,141,688 | 23,359,733,488 |
| 2020/10/09 | 3.820 | 4.040 | 3.800 | 3.950 | 1,232,258,915 | 4,808,890,415 |
| 2020/09/01 | 4.260 | 4.380 | 3.680 | 3.720 | 2,324,059,446 | 9,319,478,378 |
| 2020/08/03 | 4.430 | 5.010 | 4.100 | 4.280 | 5,421,566,946 | 24,153,080,744 |
| 2020/07/01 | 3.680 | 4.850 | 3.670 | 4.400 | 7,753,731,288 | 32,177,984,845 |
| 2020/06/01 | 3.450 | 3.910 | 3.430 | 3.670 | 3,128,572,178 | 11,309,788,423 |
| 2020/05/06 | 3.510 | 3.700 | 3.350 | 3.420 | 1,661,175,562 | 5,805,808,589 |
| 2020/04/01 | 3.440 | 3.720 | 3.270 | 3.480 | 2,000,772,596 | 6,957,686,702 |
| 2020/03/02 | 4.120 | 4.420 | 3.380 | 3.470 | 3,900,640,520 | 15,007,714,400 |
| 2020/02/03 | 3.710 | 5.520 | 3.560 | 4.070 | 8,196,361,250 | 34,547,662,668 |
| 2020/01/02 | 4.390 | 4.830 | 4.060 | 4.120 | 3,552,447,740 | 15,453,147,669 |
| 2019/12/02 | 3.550 | 4.530 | 3.470 | 4.360 | 3,568,783,799 | 14,194,837,560 |
| 2019/11/01 | 3.400 | 3.680 | 3.360 | 3.560 | 1,311,307,950 | 4,589,577,825 |
| 2019/10/08 | 3.620 | 3.680 | 3.380 | 3.400 | 732,943,841 | 2,579,962,320 |
| 2019/09/02 | 3.640 | 3.890 | 3.610 | 3.640 | 2,051,498,374 | 7,580,286,491 |
| 2019/08/01 | 3.610 | 4.020 | 3.360 | 3.590 | 3,727,852,940 | 13,588,023,966 |
| 2019/07/01 | 4.010 | 4.140 | 3.470 | 3.620 | 1,785,900,320 | 6,804,280,219 |
| 2019/06/03 | 4.040 | 4.210 | 3.860 | 3.960 | 1,477,880,653 | 5,937,385,523 |
| 2019/05/06 | 4.090 | 4.120 | 3.800 | 4.030 | 1,630,053,413 | 6,536,514,186 |
| 2019/04/01 | 4.690 | 5.220 | 4.120 | 4.210 | 3,543,517,194 | 16,158,438,404 |
| 2019/03/01 | 4.810 | 5.340 | 4.430 | 4.660 | 4,121,255,084 | 19,823,236,954 |
| 2019/02/01 | 3.860 | 5.160 | 3.830 | 4.760 | 3,032,980,260 | 13,352,695,594 |
| 2019/01/02 | 3.780 | 3.970 | 3.620 | 3.840 | 1,407,567,986 | 5,352,277,266 |
| 2018/12/03 | 4.070 | 4.190 | 3.740 | 3.760 | 1,611,056,812 | 6,347,563,839 |
| 2018/11/01 | 4.060 | 4.490 | 3.770 | 3.970 | 3,087,786,219 | 12,575,009,376 |