日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.470 | 8.470 | 7.940 | 7.990 | 141,332,333 | 1,161,398,446 |
| 2026/03/02 | 8.540 | 9.430 | 7.980 | 8.420 | 1,520,795,942 | 13,067,439,131 |
| 2026/02/02 | 8.150 | 8.810 | 7.800 | 8.620 | 524,389,602 | 4,376,031,228 |
| 2026/01/05 | 8.130 | 8.740 | 8.000 | 8.110 | 822,798,782 | 6,783,975,957 |
| 2025/12/01 | 7.990 | 8.960 | 7.910 | 7.950 | 854,788,205 | 7,011,400,251 |
| 2025/11/03 | 8.200 | 8.530 | 7.760 | 7.990 | 670,182,328 | 5,441,880,503 |
| 2025/10/09 | 7.180 | 8.850 | 7.180 | 8.190 | 1,263,957,008 | 9,922,062,512 |
| 2025/09/01 | 7.180 | 7.350 | 7.000 | 7.100 | 657,668,384 | 4,707,261,458 |
| 2025/08/01 | 7.120 | 7.370 | 7.050 | 7.190 | 564,788,317 | 4,056,592,086 |
| 2025/07/01 | 7.010 | 7.550 | 7.000 | 7.120 | 839,510,375 | 6,019,289,388 |
| 2025/06/03 | 7.370 | 7.560 | 6.990 | 7.000 | 532,619,314 | 3,850,837,640 |
| 2025/05/06 | 7.350 | 7.640 | 7.320 | 7.380 | 607,212,892 | 4,507,037,690 |
| 2025/04/01 | 7.470 | 7.810 | 6.950 | 7.330 | 1,144,683,642 | 8,459,212,114 |
| 2025/03/03 | 7.370 | 7.960 | 7.060 | 7.460 | 882,540,112 | 6,585,955,585 |
| 2025/02/05 | 7.210 | 7.690 | 7.040 | 7.360 | 616,409,022 | 4,515,196,086 |
| 2025/01/02 | 7.850 | 8.010 | 6.650 | 7.190 | 564,183,427 | 4,189,061,945 |
| 2024/12/02 | 7.760 | 8.590 | 7.630 | 7.910 | 772,386,035 | 6,157,847,664 |
| 2024/11/01 | 7.800 | 8.150 | 7.410 | 7.720 | 690,124,972 | 5,362,271,032 |
| 2024/10/07 | 7.930 | 9.100 | 7.170 | 7.800 | 1,063,632,084 | 8,509,056,672 |
| 2024/09/02 | 8.500 | 8.780 | 7.140 | 8.320 | 821,005,267 | 6,719,928,110 |
| 2024/08/01 | 8.860 | 9.010 | 8.260 | 8.500 | 424,668,311 | 3,676,565,902 |
| 2024/07/01 | 8.890 | 9.680 | 8.380 | 8.860 | 607,435,077 | 5,438,062,526 |
| 2024/06/03 | 8.150 | 8.980 | 8.020 | 8.850 | 479,281,603 | 4,073,893,625 |
| 2024/05/06 | 8.390 | 9.040 | 7.900 | 8.130 | 814,737,668 | 6,815,280,592 |
| 2024/04/01 | 8.400 | 9.160 | 8.190 | 8.330 | 653,730,150 | 5,569,780,878 |
| 2024/03/01 | 7.220 | 8.340 | 7.000 | 8.320 | 759,034,677 | 5,859,747,706 |
| 2024/02/01 | 7.080 | 7.550 | 6.560 | 7.300 | 514,303,854 | 3,663,129,200 |
| 2024/01/02 | 6.250 | 7.450 | 6.240 | 7.120 | 697,748,055 | 4,720,265,592 |
| 2023/12/01 | 6.700 | 6.960 | 6.000 | 6.260 | 467,105,337 | 3,026,842,583 |
| 2023/11/01 | 6.340 | 6.770 | 6.030 | 6.700 | 429,395,264 | 2,773,893,405 |
| 2023/10/09 | 6.070 | 6.510 | 5.530 | 6.340 | 321,695,893 | 1,966,366,145 |
| 2023/09/01 | 6.110 | 6.790 | 5.850 | 6.070 | 511,366,701 | 3,173,030,379 |
| 2023/08/01 | 6.670 | 7.140 | 6.000 | 6.070 | 506,176,097 | 3,274,959,347 |
| 2023/07/03 | 6.570 | 7.790 | 6.400 | 6.690 | 848,936,221 | 5,825,824,816 |
| 2023/06/01 | 6.890 | 6.950 | 5.900 | 6.600 | 942,598,908 | 6,207,013,809 |
| 2023/05/04 | 5.400 | 7.110 | 5.380 | 6.890 | 1,311,626,536 | 8,125,526,390 |
| 2023/04/03 | 4.920 | 5.800 | 4.860 | 5.440 | 745,903,492 | 3,919,722,850 |
| 2023/03/01 | 4.620 | 5.280 | 4.590 | 4.930 | 771,183,671 | 3,744,096,722 |
| 2023/02/01 | 4.460 | 4.680 | 4.390 | 4.620 | 559,059,860 | 2,536,734,114 |
| 2023/01/03 | 4.480 | 4.640 | 4.290 | 4.440 | 375,191,067 | 1,674,290,136 |
| 2022/12/01 | 5.070 | 5.140 | 4.260 | 4.480 | 471,762,313 | 2,234,973,957 |
| 2022/11/01 | 4.660 | 5.120 | 4.510 | 5.040 | 711,301,137 | 3,437,362,744 |
| 2022/10/10 | 4.480 | 5.180 | 4.350 | 4.650 | 611,641,196 | 2,853,306,179 |
| 2022/09/01 | 5.030 | 5.820 | 4.460 | 4.480 | 778,143,257 | 3,849,863,764 |
| 2022/08/01 | 4.670 | 5.420 | 4.380 | 5.040 | 1,303,228,604 | 6,356,497,516 |
| 2022/07/01 | 4.000 | 5.170 | 3.990 | 4.650 | 1,726,696,233 | 7,688,114,977 |
| 2022/06/01 | 4.140 | 4.500 | 3.970 | 3.990 | 802,445,360 | 3,330,148,244 |
| 2022/05/05 | 3.770 | 4.200 | 3.710 | 4.160 | 525,170,875 | 2,079,676,665 |
| 2022/04/01 | 3.900 | 4.000 | 3.330 | 3.820 | 659,170,228 | 2,480,127,982 |
| 2022/03/01 | 4.490 | 4.570 | 3.740 | 3.930 | 974,545,536 | 4,076,036,704 |
| 2022/02/07 | 4.170 | 4.620 | 4.140 | 4.500 | 736,618,401 | 3,209,814,682 |
| 2022/01/04 | 5.600 | 5.710 | 4.040 | 4.120 | 908,316,796 | 4,421,232,004 |
| 2021/12/01 | 3.830 | 5.940 | 3.820 | 5.560 | 1,858,265,039 | 8,896,443,874 |
| 2021/11/01 | 4.380 | 4.400 | 3.700 | 3.830 | 620,121,687 | 2,528,546,178 |
| 2021/10/08 | 4.600 | 4.810 | 3.750 | 4.390 | 1,486,265,276 | 6,520,988,898 |
| 2021/09/01 | 3.840 | 4.620 | 3.790 | 4.510 | 1,143,985,505 | 4,793,299,265 |
| 2021/08/02 | 3.630 | 3.870 | 3.590 | 3.830 | 357,231,734 | 1,332,474,367 |
| 2021/07/01 | 3.790 | 3.800 | 3.540 | 3.620 | 299,522,845 | 1,104,490,490 |
| 2021/06/01 | 3.860 | 3.930 | 3.710 | 3.790 | 343,478,688 | 1,312,947,284 |
| 2021/05/06 | 3.850 | 4.020 | 3.830 | 3.850 | 393,124,293 | 1,528,270,689 |
| 2021/04/01 | 4.590 | 4.730 | 3.820 | 3.840 | 722,195,526 | 3,065,720,007 |
| 2021/03/01 | 3.890 | 4.820 | 3.840 | 4.640 | 1,307,887,483 | 5,620,646,458 |
| 2021/02/01 | 3.760 | 3.980 | 3.640 | 3.880 | 177,501,229 | 677,167,188 |
| 2021/01/04 | 4.180 | 4.240 | 3.740 | 3.760 | 443,719,702 | 1,766,004,413 |
| 2020/12/01 | 4.150 | 4.480 | 3.930 | 4.180 | 700,303,277 | 2,930,769,214 |
| 2020/11/02 | 4.000 | 4.250 | 3.960 | 4.160 | 348,332,752 | 1,425,551,787 |
| 2020/10/09 | 4.180 | 4.430 | 4.000 | 4.020 | 228,228,937 | 948,861,805 |
| 2020/09/01 | 4.280 | 4.590 | 4.130 | 4.140 | 414,992,568 | 1,778,243,153 |
| 2020/08/03 | 4.170 | 4.410 | 4.060 | 4.260 | 298,576,002 | 1,261,483,608 |
| 2020/07/01 | 4.040 | 4.470 | 4.000 | 4.150 | 445,645,498 | 1,856,113,499 |
| 2020/06/01 | 3.860 | 4.070 | 3.860 | 4.020 | 214,368,726 | 847,292,389 |
| 2020/05/06 | 3.850 | 3.930 | 3.810 | 3.860 | 221,906,736 | 857,114,767 |
| 2020/04/01 | 3.850 | 3.980 | 3.770 | 3.880 | 277,336,868 | 1,073,293,679 |
| 2020/03/02 | 4.080 | 4.340 | 3.830 | 3.860 | 373,486,407 | 1,504,216,504 |
| 2020/02/03 | 3.920 | 4.300 | 3.850 | 4.060 | 401,629,553 | 1,619,571,172 |
| 2020/01/02 | 4.650 | 4.850 | 4.320 | 4.360 | 300,176,016 | 1,364,299,992 |
| 2019/12/02 | 4.710 | 4.780 | 4.460 | 4.640 | 255,549,665 | 1,187,667,068 |
| 2019/11/01 | 4.590 | 4.770 | 4.400 | 4.680 | 202,282,115 | 932,520,550 |
| 2019/10/08 | 4.370 | 4.700 | 4.370 | 4.580 | 157,516,828 | 709,613,310 |
| 2019/09/02 | 4.640 | 4.880 | 4.360 | 4.360 | 210,401,650 | 959,431,524 |
| 2019/08/01 | 4.690 | 4.910 | 4.510 | 4.630 | 244,367,465 | 1,144,861,573 |
| 2019/07/01 | 4.770 | 4.810 | 4.350 | 4.680 | 280,389,435 | 1,304,511,846 |
| 2019/06/03 | 4.600 | 4.910 | 4.490 | 4.710 | 228,153,496 | 1,067,187,977 |
| 2019/05/06 | 4.960 | 5.110 | 4.440 | 4.620 | 269,330,971 | 1,288,075,368 |
| 2019/04/01 | 5.390 | 5.670 | 4.970 | 5.120 | 364,343,292 | 1,926,465,156 |
| 2019/03/01 | 5.410 | 5.880 | 5.120 | 5.370 | 462,525,075 | 2,518,449,033 |
| 2019/02/01 | 5.070 | 5.650 | 4.980 | 5.440 | 280,870,018 | 1,484,398,045 |
| 2019/01/02 | 4.810 | 5.150 | 4.680 | 5.090 | 241,957,377 | 1,193,454,762 |
| 2018/12/03 | 4.710 | 4.950 | 4.600 | 4.790 | 250,800,651 | 1,194,438,100 |
| 2018/11/01 | 4.090 | 4.680 | 4.050 | 4.660 | 286,839,296 | 1,253,487,723 |