日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.590 | 7.650 | 7.460 | 7.540 | 35,000 | 264,600 |
| 2026/03/02 | 7.670 | 7.990 | 7.300 | 7.570 | 847,000 | 6,464,727 |
| 2026/02/02 | 7.250 | 7.980 | 7.250 | 7.670 | 389,050 | 2,932,464 |
| 2026/01/02 | 7.440 | 8.080 | 7.100 | 7.580 | 1,360,000 | 10,268,000 |
| 2025/12/01 | 7.320 | 7.640 | 7.150 | 7.440 | 568,144 | 4,197,163 |
| 2025/11/03 | 7.720 | 7.970 | 7.300 | 7.300 | 606,000 | 4,588,935 |
| 2025/10/02 | 7.670 | 7.820 | 7.560 | 7.720 | 420,950 | 3,238,157 |
| 2025/09/01 | 7.800 | 7.980 | 7.600 | 7.660 | 520,000 | 4,035,200 |
| 2025/08/01 | 8.450 | 8.880 | 7.580 | 7.810 | 1,593,816 | 13,037,414 |
| 2025/07/02 | 8.110 | 8.790 | 8.050 | 8.500 | 1,450,548 | 12,130,207 |
| 2025/06/02 | 7.410 | 8.250 | 7.410 | 8.110 | 1,124,855 | 8,768,244 |
| 2025/05/02 | 7.670 | 8.070 | 7.300 | 8.050 | 703,000 | 5,464,067 |
| 2025/04/01 | 8.000 | 8.300 | 7.470 | 7.660 | 849,000 | 6,671,017 |
| 2025/03/03 | 7.250 | 8.440 | 7.230 | 8.100 | 1,191,000 | 9,236,205 |
| 2025/02/03 | 6.940 | 7.300 | 6.600 | 7.230 | 475,000 | 3,333,312 |
| 2025/01/02 | 6.940 | 7.110 | 6.850 | 6.940 | 191,269 | 1,331,232 |
| 2024/12/02 | 6.980 | 7.380 | 6.880 | 7.000 | 389,000 | 2,746,340 |
| 2024/11/01 | 7.470 | 7.760 | 6.880 | 7.010 | 270,000 | 1,965,600 |
| 2024/10/02 | 7.750 | 8.100 | 7.300 | 7.350 | 3,281,000 | 25,017,625 |
| 2024/09/02 | 8.360 | 8.360 | 7.320 | 7.560 | 7,532,000 | 59,502,800 |
| 2024/08/01 | 7.840 | 8.800 | 7.400 | 8.380 | 512,000 | 4,149,760 |
| 2024/07/02 | 7.900 | 8.030 | 7.820 | 7.860 | 180,000 | 1,422,450 |
| 2024/06/03 | 8.260 | 8.480 | 7.500 | 7.880 | 319,000 | 2,561,570 |
| 2024/05/02 | 7.600 | 8.800 | 7.600 | 8.790 | 625,000 | 5,123,437 |
| 2024/04/02 | 7.850 | 8.100 | 7.410 | 7.600 | 251,000 | 1,942,740 |
| 2024/03/01 | 6.250 | 8.010 | 6.250 | 7.840 | 501,500 | 3,554,381 |
| 2024/02/01 | 5.020 | 6.240 | 5.020 | 6.240 | 161,000 | 906,430 |
| 2024/01/02 | 6.150 | 6.270 | 5.900 | 5.900 | 79,000 | 478,345 |
| 2023/12/01 | 6.210 | 6.300 | 5.950 | 6.160 | 215,000 | 1,323,325 |
| 2023/11/01 | 6.550 | 6.550 | 6.200 | 6.220 | 88,000 | 561,440 |
| 2023/10/03 | 7.150 | 7.830 | 6.600 | 6.600 | 52,000 | 366,340 |
| 2023/09/01 | 6.590 | 7.190 | 6.040 | 7.150 | 116,605 | 786,209 |
| 2023/08/01 | 6.720 | 6.780 | 6.110 | 6.590 | 325,000 | 2,128,750 |
| 2023/07/03 | 6.440 | 7.000 | 6.320 | 6.710 | 282,000 | 1,866,135 |
| 2023/06/01 | 6.950 | 7.480 | 6.270 | 6.360 | 359,000 | 2,428,635 |
| 2023/05/02 | 7.070 | 7.890 | 6.940 | 7.020 | 171,000 | 1,236,330 |
| 2023/04/03 | 7.170 | 7.800 | 6.850 | 7.060 | 175,000 | 1,263,500 |
| 2023/03/01 | 8.600 | 8.650 | 6.850 | 7.050 | 201,000 | 1,565,287 |
| 2023/02/01 | 9.300 | 9.300 | 8.470 | 8.620 | 97,000 | 865,482 |
| 2023/01/03 | 8.700 | 9.770 | 7.340 | 9.320 | 56,000 | 491,820 |
| 2022/12/01 | 7.160 | 9.770 | 7.160 | 8.700 | 46,000 | 377,085 |
| 2022/11/01 | 7.200 | 7.400 | 6.560 | 7.100 | 66,000 | 466,290 |
| 2022/10/03 | 7.900 | 9.010 | 7.020 | 7.190 | 265,024 | 2,061,886 |
| 2022/09/01 | 8.800 | 10.000 | 7.670 | 8.000 | 1,092,000 | 9,410,310 |
| 2022/08/01 | 8.450 | 9.000 | 7.890 | 8.600 | 175,000 | 1,484,875 |
| 2022/07/04 | 9.300 | 9.510 | 8.410 | 8.500 | 122,334 | 1,092,442 |
| 2022/06/01 | 9.820 | 11.000 | 9.000 | 9.700 | 316,513 | 3,127,148 |
| 2022/05/03 | 10.100 | 10.300 | 9.300 | 9.830 | 253,000 | 2,500,272 |
| 2022/04/01 | 10.760 | 11.000 | 9.010 | 10.400 | 460,000 | 4,734,550 |
| 2022/03/01 | 10.260 | 10.800 | 8.910 | 10.640 | 1,239,000 | 12,578,947 |
| 2022/02/04 | 8.980 | 11.060 | 8.350 | 10.400 | 391,000 | 3,791,722 |
| 2022/01/03 | 7.160 | 9.010 | 7.010 | 8.880 | 1,804,000 | 14,459,060 |
| 2021/12/01 | 8.100 | 8.100 | 7.000 | 7.350 | 947,000 | 7,232,712 |
| 2021/11/01 | 9.780 | 9.780 | 8.000 | 8.080 | 387,960 | 3,456,723 |
| 2021/10/04 | 10.220 | 10.660 | 9.270 | 9.780 | 973,432 | 9,717,284 |
| 2021/09/01 | 12.580 | 13.140 | 10.020 | 10.400 | 834,050 | 9,620,766 |
| 2021/08/02 | 12.260 | 13.360 | 11.620 | 12.660 | 5,405,000 | 67,427,375 |
| 2021/07/02 | 13.000 | 13.340 | 11.340 | 12.260 | 2,140,000 | 26,717,900 |
| 2021/06/01 | 12.280 | 13.880 | 11.060 | 12.760 | 11,409,000 | 142,555,455 |
| 2021/05/03 | 9.600 | 12.280 | 9.220 | 12.160 | 4,110,000 | 44,449,650 |
| 2021/04/01 | 8.600 | 9.690 | 8.000 | 9.490 | 5,352,000 | 47,873,640 |
| 2021/03/01 | 8.100 | 8.980 | 7.230 | 8.600 | 1,256,400 | 10,337,031 |
| 2021/02/01 | 8.280 | 8.280 | 7.240 | 7.860 | 384,000 | 3,039,360 |
| 2021/01/04 | 7.220 | 8.390 | 7.160 | 8.200 | 215,000 | 1,664,637 |
| 2020/12/01 | 7.400 | 7.610 | 7.080 | 7.200 | 164,320 | 1,203,233 |
| 2020/11/02 | 7.610 | 7.990 | 7.380 | 7.380 | 456,000 | 3,461,040 |
| 2020/10/05 | 7.780 | 9.620 | 7.460 | 7.700 | 411,000 | 3,345,540 |
| 2020/09/01 | 8.290 | 8.600 | 7.720 | 7.800 | 1,633,449 | 13,235,020 |
| 2020/08/03 | 8.680 | 8.680 | 8.080 | 8.410 | 694,000 | 5,872,975 |
| 2020/07/02 | 7.100 | 8.700 | 7.100 | 8.500 | 4,754,000 | 37,318,900 |
| 2020/06/01 | 7.000 | 7.880 | 6.600 | 7.130 | 451,000 | 3,225,777 |
| 2020/05/04 | 7.000 | 8.150 | 6.520 | 7.350 | 1,115,867 | 8,095,615 |
| 2020/04/01 | 6.090 | 7.070 | 6.000 | 7.000 | 485,961 | 3,178,184 |
| 2020/03/02 | 6.890 | 7.070 | 5.000 | 6.270 | 1,053,200 | 6,643,059 |
| 2020/02/03 | 7.130 | 7.780 | 6.570 | 6.610 | 911,000 | 6,397,497 |
| 2020/01/02 | 8.200 | 8.840 | 7.140 | 7.180 | 1,578,000 | 12,371,520 |
| 2019/12/02 | 7.610 | 8.050 | 7.420 | 8.220 | 511,000 | 3,998,575 |
| 2019/11/01 | 8.100 | 8.710 | 7.500 | 7.780 | 879,934 | 7,059,270 |
| 2019/10/02 | 7.200 | 8.150 | 7.200 | 8.100 | 2,837,000 | 21,738,512 |
| 2019/09/02 | 7.750 | 7.800 | 7.330 | 7.570 | 664,000 | 5,054,700 |
| 2019/08/01 | 7.550 | 7.800 | 6.950 | 7.790 | 7,189,000 | 54,079,252 |
| 2019/07/02 | 7.630 | 7.850 | 7.320 | 7.610 | 6,363,000 | 48,374,707 |
| 2019/06/03 | 7.240 | 7.720 | 6.590 | 7.630 | 4,049,300 | 29,539,643 |
| 2019/05/02 | 6.640 | 7.200 | 6.300 | 7.190 | 2,988,000 | 20,415,510 |
| 2019/04/01 | 5.650 | 6.600 | 5.550 | 6.600 | 3,911,891 | 23,862,535 |
| 2019/03/01 | 5.750 | 6.080 | 5.510 | 5.510 | 2,882,124 | 16,464,133 |
| 2019/02/01 | 5.650 | 5.980 | 5.600 | 5.750 | 2,122,000 | 12,190,890 |
| 2019/01/02 | 4.900 | 5.600 | 4.730 | 5.440 | 1,013,861 | 5,239,126 |
| 2018/12/03 | 5.170 | 5.350 | 4.700 | 4.850 | 1,762,201 | 8,841,843 |
| 2018/11/01 | 5.120 | 5.360 | 5.120 | 5.170 | 511,000 | 2,653,367 |