日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.750 | 7.800 | 7.540 | 7.560 | 51,632,186 | 395,631,625 |
| 2026/03/02 | 8.220 | 8.290 | 7.300 | 7.670 | 605,718,628 | 4,767,005,602 |
| 2026/02/02 | 8.300 | 8.420 | 8.060 | 8.320 | 378,491,993 | 3,132,021,242 |
| 2026/01/05 | 8.380 | 8.780 | 8.280 | 8.350 | 915,144,175 | 7,730,680,418 |
| 2025/12/01 | 8.190 | 8.520 | 8.150 | 8.350 | 576,005,930 | 4,782,289,233 |
| 2025/11/03 | 8.750 | 8.760 | 8.170 | 8.210 | 656,218,608 | 5,559,812,156 |
| 2025/10/09 | 9.080 | 10.130 | 8.760 | 8.760 | 1,293,537,534 | 11,877,908,405 |
| 2025/09/01 | 9.260 | 9.330 | 8.630 | 9.130 | 1,029,008,318 | 9,351,113,089 |
| 2025/08/01 | 8.490 | 9.580 | 8.440 | 9.240 | 1,293,103,318 | 11,557,110,904 |
| 2025/07/01 | 7.910 | 8.900 | 7.800 | 8.500 | 1,078,730,930 | 8,929,195,273 |
| 2025/06/03 | 7.520 | 8.130 | 7.510 | 7.890 | 649,422,518 | 5,041,142,295 |
| 2025/05/06 | 7.490 | 7.950 | 7.460 | 7.550 | 567,403,088 | 4,319,356,007 |
| 2025/04/01 | 7.790 | 7.900 | 6.960 | 7.460 | 693,036,118 | 5,216,829,378 |
| 2025/03/03 | 8.000 | 8.290 | 7.740 | 7.770 | 730,017,468 | 5,803,638,870 |
| 2025/02/05 | 7.990 | 8.620 | 7.890 | 7.990 | 808,174,577 | 6,564,398,001 |
| 2025/01/02 | 8.350 | 8.350 | 7.440 | 7.930 | 719,452,163 | 5,768,207,716 |
| 2024/12/02 | 8.460 | 9.080 | 8.350 | 8.360 | 1,097,311,806 | 9,395,732,338 |
| 2024/11/01 | 8.480 | 9.630 | 7.930 | 8.480 | 1,682,397,020 | 14,519,086,282 |
| 2024/10/07 | 8.700 | 9.760 | 7.880 | 8.480 | 1,983,190,752 | 17,263,675,496 |
| 2024/09/02 | 6.350 | 8.870 | 6.250 | 8.870 | 963,226,264 | 7,306,071,212 |
| 2024/08/01 | 6.610 | 6.700 | 6.120 | 6.350 | 518,869,499 | 3,344,113,921 |
| 2024/07/01 | 6.040 | 6.720 | 5.740 | 6.650 | 609,082,044 | 3,829,603,351 |
| 2024/06/03 | 6.430 | 6.480 | 6.030 | 6.060 | 428,247,774 | 2,676,548,587 |
| 2024/05/06 | 6.950 | 6.970 | 6.370 | 6.420 | 600,472,702 | 4,009,656,467 |
| 2024/04/01 | 6.630 | 6.920 | 6.270 | 6.820 | 748,644,653 | 4,985,973,388 |
| 2024/03/01 | 6.980 | 7.060 | 6.420 | 6.540 | 743,281,051 | 5,017,147,094 |
| 2024/02/01 | 6.370 | 7.100 | 5.770 | 6.980 | 854,084,006 | 5,598,520,659 |
| 2024/01/02 | 6.850 | 6.860 | 6.070 | 6.390 | 713,176,339 | 4,665,956,197 |
| 2023/12/01 | 6.890 | 7.080 | 6.490 | 6.830 | 551,215,343 | 3,760,666,677 |
| 2023/11/01 | 6.960 | 7.230 | 6.840 | 6.890 | 757,411,129 | 5,286,729,680 |
| 2023/10/09 | 6.750 | 6.980 | 6.490 | 6.920 | 617,268,374 | 4,188,165,917 |
| 2023/09/01 | 6.980 | 7.140 | 6.760 | 6.770 | 691,186,398 | 4,777,825,976 |
| 2023/08/01 | 7.320 | 8.110 | 6.940 | 6.950 | 2,312,871,126 | 16,953,345,353 |
| 2023/07/03 | 6.530 | 7.550 | 6.530 | 7.380 | 800,848,023 | 5,603,934,040 |
| 2023/06/01 | 6.700 | 6.770 | 6.380 | 6.520 | 514,623,659 | 3,392,656,471 |
| 2023/05/04 | 6.950 | 7.600 | 6.580 | 6.700 | 1,148,386,533 | 7,989,899,303 |
| 2023/04/03 | 6.750 | 7.180 | 6.700 | 7.000 | 998,960,688 | 6,900,320,952 |
| 2023/03/01 | 7.000 | 7.140 | 6.560 | 6.760 | 779,753,269 | 5,353,006,191 |
| 2023/02/01 | 7.100 | 7.440 | 6.760 | 7.050 | 1,087,687,251 | 7,708,983,391 |
| 2023/01/03 | 6.270 | 7.320 | 6.160 | 7.090 | 895,386,560 | 6,008,043,817 |
| 2022/12/01 | 7.060 | 7.170 | 6.310 | 6.330 | 892,990,494 | 5,998,663,643 |
| 2022/11/01 | 6.240 | 7.180 | 6.240 | 6.950 | 1,442,750,787 | 9,597,899,610 |
| 2022/10/10 | 6.360 | 6.970 | 6.150 | 6.250 | 891,355,820 | 5,733,646,312 |
| 2022/09/01 | 7.250 | 7.480 | 6.400 | 6.400 | 1,781,226,331 | 12,259,290,223 |
| 2022/08/01 | 6.430 | 9.230 | 6.080 | 7.320 | 4,597,860,838 | 33,403,458,988 |
| 2022/07/01 | 6.210 | 6.850 | 5.970 | 6.460 | 923,433,563 | 5,884,580,380 |
| 2022/06/01 | 5.770 | 6.990 | 5.720 | 6.220 | 914,113,624 | 5,644,651,628 |
| 2022/05/05 | 6.000 | 6.090 | 5.560 | 5.770 | 506,667,591 | 2,966,538,745 |
| 2022/04/01 | 7.120 | 7.860 | 5.600 | 6.040 | 882,918,335 | 5,875,821,519 |
| 2022/03/01 | 7.090 | 7.230 | 6.450 | 7.150 | 582,858,124 | 4,068,349,705 |
| 2022/02/07 | 7.230 | 7.530 | 7.000 | 7.080 | 304,147,133 | 2,192,900,828 |
| 2022/01/04 | 7.710 | 7.750 | 7.170 | 7.170 | 500,376,087 | 3,727,801,848 |
| 2021/12/01 | 7.420 | 7.830 | 7.420 | 7.700 | 659,801,128 | 5,009,540,064 |
| 2021/11/01 | 7.400 | 7.720 | 7.310 | 7.450 | 362,193,880 | 2,705,588,283 |
| 2021/10/08 | 7.800 | 7.870 | 7.310 | 7.420 | 292,755,399 | 2,224,941,032 |
| 2021/09/01 | 7.850 | 8.670 | 7.660 | 7.750 | 870,544,309 | 6,949,119,946 |
| 2021/08/02 | 7.130 | 7.970 | 7.070 | 7.870 | 718,095,342 | 5,392,896,018 |
| 2021/07/01 | 8.020 | 8.070 | 7.070 | 7.180 | 443,884,496 | 3,366,863,902 |
| 2021/06/01 | 8.050 | 8.090 | 7.750 | 7.970 | 514,980,816 | 4,101,822,199 |
| 2021/05/06 | 7.720 | 8.240 | 7.540 | 8.080 | 613,626,652 | 4,844,582,417 |
| 2021/04/01 | 7.740 | 7.860 | 7.570 | 7.680 | 371,904,858 | 2,868,316,217 |
| 2021/03/01 | 8.090 | 8.150 | 7.630 | 7.710 | 621,517,523 | 4,906,880,844 |
| 2021/02/01 | 8.070 | 8.330 | 7.540 | 7.990 | 468,246,867 | 3,737,780,615 |
| 2021/01/04 | 9.030 | 9.100 | 7.950 | 8.070 | 1,118,014,962 | 9,545,052,738 |
| 2020/12/01 | 8.860 | 9.580 | 8.250 | 8.960 | 1,353,962,816 | 12,067,193,597 |
| 2020/11/02 | 8.300 | 9.240 | 8.300 | 8.890 | 1,445,072,433 | 12,546,841,399 |
| 2020/10/09 | 10.209 | 10.294 | 8.360 | 8.370 | 975,980,186 | 9,084,667,566 |
| 2020/09/01 | 9.663 | 11.432 | 8.663 | 10.479 | 1,668,343,380 | 16,782,283,145 |
| 2020/08/03 | 9.409 | 10.025 | 8.886 | 9.732 | 977,395,770 | 9,297,965,960 |
| 2020/07/01 | 7.717 | 10.563 | 7.655 | 9.263 | 1,859,264,235 | 16,360,595,635 |
| 2020/06/01 | 7.563 | 8.148 | 7.232 | 7.717 | 528,764,000 | 4,052,976,060 |
| 2020/05/06 | 7.432 | 7.725 | 7.217 | 7.371 | 246,618,872 | 1,833,919,586 |
| 2020/04/01 | 7.640 | 7.979 | 7.171 | 7.540 | 369,081,829 | 2,798,562,968 |
| 2020/03/02 | 8.286 | 9.402 | 7.602 | 7.663 | 947,175,811 | 7,803,071,124 |
| 2020/02/03 | 7.271 | 9.155 | 6.794 | 8.194 | 1,142,547,807 | 8,972,999,202 |
| 2020/01/02 | 8.471 | 8.540 | 7.871 | 7.940 | 324,492,918 | 2,662,626,638 |
| 2019/12/02 | 7.732 | 8.471 | 7.617 | 8.386 | 430,559,561 | 3,466,650,305 |
| 2019/11/01 | 7.755 | 7.925 | 7.448 | 7.686 | 146,303,611 | 1,127,049,867 |
| 2019/10/08 | 7.848 | 8.117 | 7.609 | 7.755 | 152,259,956 | 1,192,538,040 |
| 2019/09/02 | 7.786 | 8.432 | 7.763 | 7.825 | 365,493,348 | 2,906,220,356 |
| 2019/08/01 | 8.232 | 8.286 | 7.563 | 7.779 | 309,752,600 | 2,467,179,459 |
| 2019/07/01 | 8.494 | 8.709 | 8.109 | 8.271 | 524,224,597 | 4,401,258,660 |
| 2019/06/03 | 8.379 | 8.671 | 7.655 | 8.309 | 482,474,874 | 3,982,106,372 |
| 2019/05/06 | 8.348 | 8.555 | 7.809 | 8.332 | 547,999,141 | 4,527,020,903 |
| 2019/04/01 | 9.302 | 10.171 | 8.717 | 8.794 | 1,043,135,011 | 9,644,826,311 |
| 2019/03/01 | 8.740 | 9.848 | 8.486 | 9.294 | 1,829,306,564 | 16,632,055,279 |
| 2019/02/01 | 7.109 | 9.571 | 7.102 | 8.679 | 868,811,430 | 7,050,621,957 |
| 2019/01/02 | 6.648 | 7.402 | 6.571 | 7.009 | 578,072,679 | 3,993,037,030 |
| 2018/12/03 | 7.686 | 7.763 | 6.479 | 6.625 | 435,109,976 | 3,105,923,786 |
| 2018/11/01 | 6.817 | 7.794 | 6.555 | 7.371 | 1,085,578,588 | 7,744,789,041 |