日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 11.270 | 11.360 | 10.610 | 10.690 | 43,052,830 | 472,827,705 |
| 2026/03/02 | 11.980 | 12.210 | 10.380 | 11.110 | 333,576,765 | 3,809,446,656 |
| 2026/02/02 | 12.600 | 12.790 | 11.660 | 12.100 | 264,015,824 | 3,244,094,437 |
| 2026/01/05 | 11.770 | 12.790 | 11.580 | 12.350 | 474,558,050 | 5,752,829,961 |
| 2025/12/01 | 12.320 | 13.740 | 11.090 | 11.650 | 728,790,383 | 8,891,242,672 |
| 2025/11/03 | 12.370 | 12.780 | 11.600 | 12.360 | 550,001,346 | 6,752,641,525 |
| 2025/10/09 | 12.670 | 14.790 | 12.250 | 12.420 | 1,093,394,514 | 14,249,664,003 |
| 2025/09/01 | 10.410 | 12.670 | 9.440 | 12.370 | 789,818,225 | 8,863,735,030 |
| 2025/08/01 | 9.430 | 10.570 | 9.390 | 10.390 | 309,393,943 | 3,076,922,763 |
| 2025/07/01 | 8.800 | 10.060 | 8.750 | 9.380 | 285,135,237 | 2,636,788,104 |
| 2025/06/03 | 8.490 | 8.980 | 8.460 | 8.780 | 162,198,433 | 1,407,476,902 |
| 2025/05/06 | 8.580 | 8.900 | 8.430 | 8.520 | 156,446,588 | 1,346,614,006 |
| 2025/04/01 | 8.910 | 9.050 | 8.100 | 8.540 | 231,708,430 | 2,004,277,919 |
| 2025/03/03 | 8.880 | 9.210 | 8.760 | 8.870 | 226,123,134 | 2,019,279,586 |
| 2025/02/05 | 8.820 | 9.020 | 8.570 | 8.830 | 192,224,817 | 1,693,500,637 |
| 2025/01/02 | 9.210 | 9.260 | 8.000 | 8.790 | 251,310,089 | 2,215,298,434 |
| 2024/12/02 | 8.920 | 9.580 | 8.900 | 9.230 | 398,293,932 | 3,647,376,682 |
| 2024/11/01 | 8.840 | 9.500 | 8.430 | 8.910 | 486,502,993 | 4,339,606,697 |
| 2024/10/07 | 8.660 | 9.940 | 8.250 | 8.860 | 607,773,744 | 5,425,900,099 |
| 2024/09/02 | 7.230 | 9.040 | 7.100 | 9.040 | 267,608,080 | 2,168,294,468 |
| 2024/08/01 | 7.530 | 7.570 | 7.140 | 7.160 | 116,816,090 | 858,598,261 |
| 2024/07/01 | 7.260 | 7.590 | 7.020 | 7.570 | 154,355,332 | 1,136,055,243 |
| 2024/06/03 | 7.580 | 7.590 | 7.040 | 7.210 | 124,306,190 | 914,272,027 |
| 2024/05/06 | 7.820 | 8.400 | 7.580 | 7.590 | 263,021,582 | 2,064,061,864 |
| 2024/04/01 | 7.660 | 8.250 | 7.620 | 7.730 | 319,679,619 | 2,498,296,222 |
| 2024/03/01 | 7.570 | 7.750 | 7.490 | 7.660 | 198,774,334 | 1,514,163,489 |
| 2024/02/01 | 7.360 | 7.620 | 6.620 | 7.590 | 225,965,598 | 1,648,983,951 |
| 2024/01/02 | 7.300 | 7.640 | 6.740 | 7.370 | 207,946,141 | 1,510,208,849 |
| 2023/12/01 | 7.310 | 7.530 | 7.110 | 7.310 | 157,815,875 | 1,154,423,125 |
| 2023/11/01 | 7.320 | 7.440 | 7.270 | 7.310 | 139,609,777 | 1,024,037,714 |
| 2023/10/09 | 7.520 | 7.530 | 6.920 | 7.300 | 116,376,383 | 851,584,182 |
| 2023/09/01 | 7.470 | 7.620 | 7.330 | 7.510 | 166,938,000 | 1,249,113,585 |
| 2023/08/01 | 8.120 | 8.390 | 7.480 | 7.480 | 314,634,825 | 2,475,389,485 |
| 2023/07/03 | 7.590 | 8.160 | 7.530 | 8.100 | 170,333,729 | 1,336,268,104 |
| 2023/06/01 | 7.690 | 7.860 | 7.290 | 7.570 | 168,494,028 | 1,280,975,847 |
| 2023/05/04 | 7.390 | 8.270 | 7.370 | 7.690 | 312,436,081 | 2,399,509,102 |
| 2023/04/03 | 7.050 | 7.400 | 7.010 | 7.390 | 147,003,335 | 1,060,261,553 |
| 2023/03/01 | 7.300 | 7.400 | 6.980 | 7.050 | 147,184,569 | 1,057,153,166 |
| 2023/02/01 | 7.210 | 7.360 | 7.150 | 7.300 | 100,941,709 | 732,332,098 |
| 2023/01/03 | 7.020 | 7.320 | 6.940 | 7.190 | 79,689,912 | 567,192,948 |
| 2022/12/01 | 7.230 | 7.360 | 6.850 | 7.030 | 122,625,040 | 872,783,722 |
| 2022/11/01 | 6.490 | 7.200 | 6.480 | 7.170 | 120,589,937 | 824,232,219 |
| 2022/10/10 | 6.530 | 6.760 | 6.420 | 6.490 | 91,260,964 | 597,759,314 |
| 2022/09/01 | 7.290 | 7.500 | 6.510 | 6.510 | 118,015,645 | 820,503,771 |
| 2022/08/01 | 7.440 | 7.460 | 7.090 | 7.300 | 136,470,849 | 999,307,791 |
| 2022/07/01 | 7.710 | 7.970 | 7.410 | 7.460 | 131,224,841 | 1,002,229,723 |
| 2022/06/01 | 7.680 | 8.190 | 7.460 | 7.680 | 153,920,315 | 1,193,267,242 |
| 2022/05/05 | 7.520 | 7.700 | 7.190 | 7.660 | 120,035,927 | 902,370,081 |
| 2022/04/01 | 8.040 | 8.200 | 7.300 | 7.670 | 142,497,346 | 1,111,835,542 |
| 2022/03/01 | 8.340 | 8.520 | 7.540 | 8.060 | 200,453,252 | 1,626,678,139 |
| 2022/02/07 | 8.200 | 8.730 | 8.160 | 8.340 | 114,176,391 | 954,229,187 |
| 2022/01/04 | 8.890 | 9.080 | 8.100 | 8.120 | 168,564,484 | 1,440,804,926 |
| 2021/12/01 | 8.380 | 9.080 | 8.340 | 8.850 | 212,488,169 | 1,840,678,763 |
| 2021/11/01 | 8.590 | 8.830 | 8.250 | 8.350 | 160,155,900 | 1,362,125,929 |
| 2021/10/08 | 9.640 | 10.220 | 8.430 | 8.600 | 206,201,817 | 1,901,696,257 |
| 2021/09/01 | 8.900 | 9.850 | 8.750 | 9.290 | 334,444,561 | 3,076,053,849 |
| 2021/08/02 | 7.650 | 8.930 | 7.600 | 8.900 | 233,706,711 | 1,932,754,499 |
| 2021/07/01 | 8.180 | 8.220 | 7.600 | 7.680 | 103,861,083 | 822,579,777 |
| 2021/06/01 | 8.500 | 8.500 | 8.110 | 8.160 | 81,473,201 | 677,653,349 |
| 2021/05/06 | 8.270 | 8.530 | 8.030 | 8.420 | 112,422,804 | 934,514,558 |
| 2021/04/01 | 8.720 | 8.820 | 8.110 | 8.270 | 114,482,098 | 970,808,191 |
| 2021/03/01 | 8.150 | 8.930 | 8.060 | 8.800 | 184,517,880 | 1,565,634,211 |
| 2021/02/01 | 7.910 | 8.300 | 7.590 | 8.110 | 78,857,506 | 629,085,754 |
| 2021/01/04 | 8.310 | 8.390 | 7.820 | 7.850 | 135,744,564 | 1,098,512,884 |
| 2020/12/01 | 8.700 | 8.940 | 8.090 | 8.300 | 137,910,025 | 1,173,269,537 |
| 2020/11/02 | 8.390 | 9.210 | 8.130 | 8.700 | 247,866,469 | 2,133,510,631 |
| 2020/10/09 | 8.360 | 8.830 | 8.340 | 8.390 | 81,601,090 | 691,977,243 |
| 2020/09/01 | 8.680 | 9.000 | 8.240 | 8.280 | 148,212,011 | 1,267,212,694 |
| 2020/08/03 | 8.460 | 8.920 | 8.130 | 8.690 | 182,197,237 | 1,557,786,376 |
| 2020/07/01 | 7.700 | 9.330 | 7.690 | 8.410 | 419,096,468 | 3,471,166,496 |
| 2020/06/01 | 7.640 | 8.050 | 7.580 | 7.700 | 118,256,269 | 915,599,162 |
| 2020/05/06 | 7.750 | 7.820 | 7.480 | 7.580 | 56,360,256 | 431,578,660 |
| 2020/04/01 | 7.540 | 7.920 | 7.500 | 7.810 | 84,349,267 | 648,856,736 |
| 2020/03/02 | 7.820 | 8.490 | 7.360 | 7.540 | 157,435,756 | 1,228,392,486 |
| 2020/02/03 | 7.430 | 8.380 | 7.360 | 7.800 | 171,068,103 | 1,324,494,787 |
| 2020/01/02 | 8.350 | 8.580 | 8.210 | 8.250 | 77,485,256 | 646,808,174 |
| 2019/12/02 | 7.840 | 8.360 | 7.760 | 8.240 | 80,705,291 | 649,677,592 |
| 2019/11/01 | 8.020 | 8.290 | 7.700 | 7.840 | 41,375,813 | 329,454,911 |
| 2019/10/08 | 7.970 | 8.280 | 7.900 | 8.020 | 35,996,831 | 289,504,513 |
| 2019/09/02 | 7.900 | 8.470 | 7.830 | 7.950 | 72,553,585 | 583,149,439 |
| 2019/08/01 | 8.370 | 8.420 | 7.550 | 7.880 | 54,244,879 | 436,942,500 |
| 2019/07/01 | 8.690 | 8.930 | 8.270 | 8.400 | 68,195,776 | 584,608,289 |
| 2019/06/03 | 8.450 | 9.200 | 8.330 | 8.540 | 103,168,152 | 890,341,151 |
| 2019/05/06 | 8.000 | 8.680 | 7.900 | 8.470 | 107,925,452 | 891,734,047 |
| 2019/04/01 | 8.680 | 9.540 | 8.460 | 8.610 | 238,784,340 | 2,106,674,839 |
| 2019/03/01 | 8.520 | 9.120 | 8.300 | 8.660 | 306,715,607 | 2,653,090,000 |
| 2019/02/01 | 7.240 | 9.160 | 7.240 | 8.490 | 200,672,240 | 1,611,899,767 |
| 2019/01/02 | 7.030 | 7.500 | 6.900 | 7.210 | 73,001,629 | 522,691,663 |
| 2018/12/03 | 7.250 | 7.330 | 6.830 | 7.000 | 68,753,510 | 488,321,804 |
| 2018/11/01 | 6.900 | 7.640 | 6.850 | 7.070 | 136,436,496 | 970,745,669 |