日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.720 | 7.750 | 7.360 | 7.370 | 34,592,440 | 261,172,922 |
| 2026/03/02 | 8.780 | 8.840 | 7.230 | 7.600 | 523,758,251 | 4,248,988,811 |
| 2026/02/02 | 9.430 | 9.970 | 8.820 | 8.970 | 745,265,900 | 6,929,109,705 |
| 2026/01/05 | 8.640 | 11.000 | 8.540 | 9.410 | 1,601,934,732 | 15,054,181,643 |
| 2025/12/01 | 9.180 | 9.460 | 8.070 | 8.630 | 628,465,060 | 5,552,488,805 |
| 2025/11/03 | 9.210 | 9.850 | 8.700 | 9.240 | 1,054,478,828 | 9,753,929,159 |
| 2025/10/09 | 9.810 | 10.060 | 8.910 | 9.120 | 520,007,195 | 4,927,068,172 |
| 2025/09/01 | 11.600 | 12.900 | 9.500 | 9.820 | 1,658,080,070 | 18,164,267,166 |
| 2025/08/01 | 8.860 | 11.940 | 8.560 | 11.600 | 1,675,018,298 | 17,152,187,371 |
| 2025/07/01 | 9.240 | 9.580 | 8.700 | 8.850 | 1,028,122,256 | 9,348,201,612 |
| 2025/06/03 | 8.440 | 9.440 | 8.180 | 9.120 | 1,198,108,704 | 10,537,366,051 |
| 2025/05/06 | 7.870 | 8.970 | 7.870 | 8.260 | 705,347,622 | 5,813,827,774 |
| 2025/04/01 | 8.130 | 8.210 | 6.410 | 7.820 | 444,775,309 | 3,399,195,299 |
| 2025/03/03 | 8.610 | 9.360 | 8.000 | 8.130 | 733,747,675 | 6,255,198,929 |
| 2025/02/05 | 8.500 | 9.740 | 8.480 | 8.510 | 1,259,085,597 | 11,089,396,395 |
| 2025/01/02 | 8.460 | 8.700 | 7.400 | 8.380 | 829,963,420 | 6,834,748,763 |
| 2024/12/02 | 9.700 | 11.000 | 8.460 | 8.460 | 1,619,555,469 | 15,231,919,185 |
| 2024/11/01 | 11.350 | 12.200 | 9.140 | 9.710 | 2,244,482,718 | 23,791,516,810 |
| 2024/10/08 | 8.610 | 12.400 | 7.650 | 11.700 | 3,508,203,494 | 35,397,773,254 |
| 2024/09/02 | 5.910 | 7.830 | 5.450 | 7.830 | 1,929,214,287 | 13,031,842,508 |
| 2024/08/01 | 5.810 | 6.030 | 5.300 | 5.900 | 753,009,140 | 4,337,332,646 |
| 2024/07/01 | 6.040 | 6.260 | 5.310 | 5.840 | 789,561,860 | 4,628,806,404 |
| 2024/06/03 | 6.110 | 6.600 | 5.480 | 6.070 | 936,258,702 | 5,678,409,027 |
| 2024/05/06 | 6.790 | 6.950 | 5.880 | 6.080 | 608,529,676 | 3,909,803,168 |
| 2024/04/01 | 7.230 | 7.460 | 5.790 | 6.680 | 1,037,064,347 | 7,041,666,916 |
| 2024/03/01 | 7.340 | 8.070 | 6.900 | 7.170 | 1,806,587,669 | 13,314,551,120 |
| 2024/02/01 | 6.650 | 7.700 | 5.250 | 7.450 | 1,641,198,636 | 11,098,605,775 |
| 2024/01/02 | 8.870 | 9.100 | 6.470 | 6.960 | 2,548,753,135 | 20,007,712,109 |
| 2023/12/01 | 8.000 | 8.950 | 7.370 | 8.730 | 1,729,404,577 | 14,289,205,317 |
| 2023/11/01 | 7.990 | 10.540 | 7.500 | 7.970 | 4,389,904,690 | 37,314,189,865 |
| 2023/10/09 | 6.360 | 8.060 | 6.230 | 8.060 | 1,134,426,080 | 8,142,343,189 |
| 2023/09/01 | 6.120 | 6.630 | 5.650 | 6.460 | 488,716,225 | 3,037,371,338 |
| 2023/08/01 | 6.450 | 6.770 | 5.700 | 6.100 | 632,672,915 | 3,957,369,083 |
| 2023/07/03 | 7.040 | 7.090 | 6.220 | 6.480 | 503,731,232 | 3,378,777,238 |
| 2023/06/01 | 7.430 | 8.270 | 6.680 | 7.010 | 1,516,368,547 | 11,141,517,899 |
| 2023/05/04 | 6.660 | 7.770 | 6.350 | 7.590 | 2,328,732,961 | 16,516,538,525 |
| 2023/04/03 | 6.660 | 7.100 | 5.780 | 6.560 | 896,881,105 | 5,852,149,210 |
| 2023/03/01 | 6.050 | 7.600 | 5.850 | 6.740 | 1,299,739,724 | 8,526,292,589 |
| 2023/02/01 | 5.680 | 6.860 | 5.600 | 6.050 | 1,250,224,082 | 7,560,730,135 |
| 2023/01/03 | 5.340 | 5.750 | 5.330 | 5.630 | 255,829,441 | 1,410,259,793 |
| 2022/12/01 | 5.740 | 5.960 | 5.180 | 5.290 | 290,945,855 | 1,612,567,401 |
| 2022/11/01 | 5.540 | 6.300 | 5.460 | 5.680 | 606,770,597 | 3,485,897,079 |
| 2022/10/10 | 5.180 | 5.660 | 5.050 | 5.490 | 257,757,936 | 1,377,716,167 |
| 2022/09/01 | 5.920 | 6.160 | 5.080 | 5.160 | 355,203,292 | 1,982,034,369 |
| 2022/08/01 | 5.930 | 7.280 | 5.410 | 5.920 | 1,260,749,659 | 7,734,699,157 |
| 2022/07/01 | 5.580 | 6.070 | 5.180 | 5.870 | 638,432,557 | 3,623,104,760 |
| 2022/06/01 | 5.380 | 5.910 | 5.210 | 5.560 | 459,852,620 | 2,536,087,199 |
| 2022/05/05 | 5.140 | 5.680 | 5.010 | 5.410 | 351,775,556 | 1,867,928,202 |
| 2022/04/01 | 6.910 | 7.260 | 4.840 | 5.170 | 370,182,759 | 2,237,754,778 |
| 2022/03/01 | 7.480 | 7.650 | 6.580 | 6.950 | 610,381,251 | 4,373,381,663 |
| 2022/02/07 | 6.790 | 8.510 | 6.620 | 7.530 | 969,201,802 | 7,135,748,267 |
| 2022/01/04 | 7.830 | 9.200 | 6.530 | 6.620 | 1,246,939,018 | 9,408,154,890 |
| 2021/12/01 | 7.070 | 8.440 | 6.760 | 7.770 | 1,546,900,625 | 11,617,223,693 |
| 2021/11/01 | 6.040 | 7.770 | 5.860 | 7.130 | 1,421,697,103 | 9,525,370,590 |
| 2021/10/08 | 6.700 | 6.830 | 5.670 | 6.050 | 556,543,776 | 3,513,182,586 |
| 2021/09/01 | 8.160 | 9.000 | 6.370 | 6.490 | 1,420,132,161 | 10,658,091,868 |
| 2021/08/02 | 5.330 | 8.260 | 5.180 | 7.840 | 1,491,585,321 | 9,922,771,347 |
| 2021/07/01 | 6.050 | 6.250 | 5.110 | 5.350 | 363,410,858 | 2,067,807,782 |
| 2021/06/01 | 6.600 | 6.800 | 5.780 | 6.070 | 496,604,893 | 3,134,818,387 |
| 2021/05/06 | 6.070 | 7.810 | 5.970 | 6.610 | 1,545,369,250 | 10,222,617,588 |
| 2021/04/01 | 5.510 | 7.010 | 5.350 | 6.110 | 1,264,257,111 | 7,579,221,380 |
| 2021/03/01 | 5.490 | 6.260 | 5.080 | 5.550 | 872,549,049 | 4,881,911,929 |
| 2021/02/01 | 4.560 | 5.900 | 4.270 | 5.450 | 501,005,778 | 2,527,574,150 |
| 2021/01/04 | 7.330 | 7.790 | 5.020 | 5.070 | 996,289,420 | 6,279,114,069 |
| 2020/12/01 | 6.140 | 6.660 | 4.910 | 6.660 | 284,962,523 | 1,736,134,171 |
| 2020/11/02 | 5.850 | 6.750 | 5.630 | 6.080 | 354,136,517 | 2,152,264,682 |
| 2020/10/09 | 7.280 | 7.550 | 5.820 | 5.860 | 144,593,839 | 958,295,667 |
| 2020/09/01 | 8.030 | 8.120 | 7.120 | 7.150 | 200,491,400 | 1,524,737,097 |
| 2020/08/03 | 8.390 | 8.900 | 7.870 | 8.050 | 389,999,367 | 3,237,969,744 |
| 2020/07/01 | 8.500 | 10.250 | 7.860 | 8.330 | 954,241,050 | 8,335,295,571 |
| 2020/06/01 | 8.450 | 9.480 | 8.280 | 8.540 | 853,742,569 | 7,416,888,568 |
| 2020/05/06 | 7.330 | 9.220 | 7.270 | 8.310 | 917,916,785 | 7,373,166,575 |
| 2020/04/01 | 7.200 | 8.760 | 7.120 | 7.460 | 512,941,366 | 3,916,307,329 |
| 2020/03/02 | 8.510 | 10.360 | 7.220 | 7.260 | 651,542,359 | 5,432,234,418 |
| 2020/02/03 | 8.460 | 10.250 | 7.610 | 8.400 | 828,210,587 | 7,188,867,895 |
| 2020/01/02 | 9.180 | 11.740 | 9.070 | 9.400 | 923,985,615 | 9,098,948,343 |
| 2019/12/02 | 8.350 | 10.660 | 8.050 | 9.040 | 1,228,636,294 | 11,088,442,553 |
| 2019/11/01 | 10.290 | 11.640 | 8.160 | 8.340 | 1,487,876,583 | 14,294,774,271 |
| 2019/10/08 | 5.980 | 12.410 | 5.800 | 11.060 | 1,436,064,865 | 12,655,321,622 |
| 2019/09/02 | 5.970 | 6.880 | 5.870 | 5.970 | 175,501,376 | 1,083,282,243 |
| 2019/08/01 | 6.240 | 6.250 | 5.450 | 5.940 | 119,116,602 | 711,126,113 |
| 2019/07/01 | 7.100 | 7.169 | 6.040 | 6.270 | 100,272,441 | 666,285,302 |
| 2019/06/03 | 6.739 | 7.431 | 6.485 | 6.939 | 105,986,627 | 731,148,746 |
| 2019/05/06 | 7.423 | 7.469 | 6.685 | 6.762 | 94,954,003 | 672,725,372 |
| 2019/04/01 | 8.162 | 9.577 | 7.454 | 7.577 | 305,533,050 | 2,503,079,512 |
| 2019/03/01 | 8.200 | 9.269 | 7.777 | 8.154 | 302,245,917 | 2,523,753,406 |
| 2019/02/01 | 6.815 | 8.400 | 6.808 | 8.185 | 87,412,159 | 660,136,624 |
| 2019/01/02 | 7.292 | 7.431 | 6.454 | 6.777 | 68,652,786 | 479,779,994 |
| 2018/12/03 | 7.923 | 8.131 | 6.985 | 7.300 | 57,706,779 | 437,691,492 |
| 2018/11/01 | 7.800 | 9.115 | 7.562 | 7.754 | 102,840,752 | 828,665,069 |