日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.330 | 7.330 | 7.110 | 7.260 | 21,642,631 | 157,071,394 |
| 2026/03/02 | 8.400 | 8.830 | 7.070 | 7.160 | 504,192,708 | 3,965,475,648 |
| 2026/02/02 | 7.860 | 8.390 | 7.800 | 8.390 | 241,702,026 | 1,960,203,430 |
| 2026/01/02 | 7.400 | 8.090 | 7.250 | 8.000 | 347,518,244 | 2,670,677,705 |
| 2025/12/01 | 7.450 | 7.540 | 7.140 | 7.430 | 290,717,685 | 2,148,403,692 |
| 2025/11/03 | 7.140 | 7.550 | 7.130 | 7.430 | 256,836,771 | 1,878,118,887 |
| 2025/10/02 | 6.950 | 7.330 | 6.800 | 7.140 | 229,614,760 | 1,619,932,131 |
| 2025/09/01 | 7.260 | 7.460 | 6.940 | 6.960 | 355,170,090 | 2,541,241,993 |
| 2025/08/01 | 7.580 | 7.790 | 7.160 | 7.240 | 296,540,599 | 2,207,003,408 |
| 2025/07/02 | 7.600 | 7.960 | 7.500 | 7.570 | 207,300,192 | 1,587,401,220 |
| 2025/06/02 | 7.700 | 8.180 | 7.500 | 7.620 | 211,531,288 | 1,639,367,482 |
| 2025/05/02 | 7.490 | 8.480 | 7.340 | 7.850 | 493,431,248 | 3,843,829,421 |
| 2025/04/01 | 7.650 | 8.310 | 7.170 | 7.400 | 346,078,846 | 2,641,446,792 |
| 2025/03/03 | 7.660 | 8.330 | 7.520 | 7.590 | 351,172,574 | 2,730,366,762 |
| 2025/02/03 | 7.300 | 7.890 | 7.210 | 7.740 | 261,476,440 | 1,970,224,975 |
| 2025/01/02 | 8.260 | 8.350 | 7.290 | 7.450 | 297,526,438 | 2,331,863,457 |
| 2024/12/02 | 7.300 | 8.460 | 7.280 | 8.400 | 227,086,388 | 1,784,899,009 |
| 2024/11/01 | 7.420 | 7.990 | 7.270 | 7.340 | 252,237,297 | 1,893,040,913 |
| 2024/10/02 | 8.100 | 8.620 | 7.380 | 7.400 | 332,042,904 | 2,614,837,869 |
| 2024/09/02 | 7.860 | 8.250 | 7.080 | 8.020 | 289,580,848 | 2,259,454,566 |
| 2024/08/01 | 7.580 | 8.000 | 7.190 | 7.810 | 242,758,139 | 1,855,885,972 |
| 2024/07/02 | 8.100 | 9.230 | 7.540 | 7.580 | 365,183,312 | 2,962,549,618 |
| 2024/06/03 | 7.820 | 8.380 | 6.810 | 8.100 | 240,484,754 | 1,870,370,174 |
| 2024/05/02 | 7.340 | 8.590 | 7.290 | 8.120 | 298,784,354 | 2,340,975,413 |
| 2024/04/02 | 6.600 | 7.820 | 6.540 | 7.630 | 339,349,936 | 2,425,503,667 |
| 2024/03/01 | 6.690 | 7.470 | 6.460 | 6.530 | 363,196,176 | 2,465,194,044 |
| 2024/02/01 | 7.000 | 7.460 | 6.520 | 6.690 | 332,173,883 | 2,297,812,835 |
| 2024/01/02 | 7.100 | 7.290 | 6.480 | 6.990 | 263,163,794 | 1,832,935,825 |
| 2023/12/01 | 7.230 | 7.310 | 6.570 | 7.040 | 160,308,632 | 1,128,171,997 |
| 2023/11/01 | 6.500 | 7.350 | 6.470 | 7.220 | 259,263,220 | 1,785,027,269 |
| 2023/10/03 | 6.660 | 7.090 | 6.360 | 6.520 | 204,416,647 | 1,360,903,827 |
| 2023/09/01 | 5.740 | 6.980 | 5.740 | 6.750 | 298,299,615 | 1,880,033,323 |
| 2023/08/01 | 6.370 | 6.680 | 5.450 | 5.740 | 345,884,788 | 2,096,061,815 |
| 2023/07/03 | 6.120 | 6.490 | 5.800 | 6.350 | 231,321,353 | 1,431,879,175 |
| 2023/06/01 | 6.240 | 6.360 | 5.720 | 6.160 | 371,356,630 | 2,272,702,575 |
| 2023/05/02 | 7.340 | 7.750 | 6.170 | 6.240 | 465,663,200 | 3,201,434,500 |
| 2023/04/03 | 6.260 | 7.400 | 5.970 | 7.260 | 374,831,152 | 2,519,802,419 |
| 2023/03/01 | 6.380 | 7.070 | 5.960 | 6.140 | 403,684,976 | 2,578,537,784 |
| 2023/02/01 | 6.180 | 6.910 | 6.000 | 6.280 | 322,454,537 | 2,045,167,900 |
| 2023/01/03 | 5.560 | 6.570 | 5.480 | 6.180 | 243,127,252 | 1,445,999,331 |
| 2022/12/01 | 6.060 | 6.200 | 5.490 | 5.570 | 179,201,265 | 1,044,743,374 |
| 2022/11/01 | 4.730 | 6.010 | 4.720 | 6.000 | 245,485,565 | 1,317,030,056 |
| 2022/10/03 | 5.670 | 5.970 | 4.610 | 4.690 | 201,922,613 | 1,057,064,879 |
| 2022/09/01 | 6.850 | 6.890 | 5.600 | 5.670 | 219,168,081 | 1,370,348,426 |
| 2022/08/01 | 5.780 | 7.100 | 5.440 | 6.850 | 286,199,203 | 1,800,908,484 |
| 2022/07/04 | 6.410 | 6.550 | 5.750 | 5.780 | 150,337,889 | 920,443,725 |
| 2022/06/01 | 6.750 | 6.750 | 5.980 | 6.430 | 219,344,731 | 1,420,805,495 |
| 2022/05/03 | 6.580 | 6.890 | 6.170 | 6.760 | 207,657,452 | 1,370,539,183 |
| 2022/04/01 | 6.730 | 7.000 | 6.000 | 6.600 | 219,455,424 | 1,444,565,328 |
| 2022/03/01 | 7.670 | 7.880 | 5.170 | 6.830 | 522,370,350 | 3,597,825,785 |
| 2022/02/04 | 8.100 | 8.600 | 7.020 | 7.640 | 269,575,887 | 2,113,474,954 |
| 2022/01/03 | 7.280 | 8.100 | 7.140 | 8.040 | 210,615,369 | 1,609,101,419 |
| 2021/12/01 | 7.330 | 7.750 | 7.030 | 7.310 | 222,931,139 | 1,639,658,527 |
| 2021/11/01 | 7.280 | 7.450 | 6.600 | 7.340 | 315,789,841 | 2,263,423,685 |
| 2021/10/04 | 8.150 | 8.150 | 6.530 | 7.120 | 514,524,124 | 3,852,499,378 |
| 2021/09/01 | 8.150 | 9.000 | 7.680 | 8.120 | 504,864,622 | 4,158,822,323 |
| 2021/08/02 | 6.820 | 8.240 | 6.540 | 8.240 | 436,632,957 | 3,257,281,859 |
| 2021/07/02 | 7.160 | 7.240 | 6.480 | 6.720 | 366,831,783 | 2,531,139,302 |
| 2021/06/01 | 5.850 | 7.400 | 5.820 | 7.160 | 507,376,105 | 3,327,118,808 |
| 2021/05/03 | 5.596 | 6.496 | 5.426 | 5.860 | 389,774,510 | 2,278,037,123 |
| 2021/04/01 | 5.356 | 6.076 | 5.276 | 5.536 | 373,460,108 | 2,076,811,660 |
| 2021/03/01 | 4.346 | 5.756 | 4.346 | 5.366 | 483,980,597 | 2,397,397,887 |
| 2021/02/01 | 3.796 | 5.256 | 3.776 | 4.326 | 344,135,403 | 1,475,824,675 |
| 2021/01/04 | 3.896 | 4.966 | 3.696 | 3.826 | 552,703,706 | 2,263,874,379 |
| 2020/12/01 | 5.830 | 7.700 | 5.680 | 6.700 | 636,510,087 | 4,122,994,088 |
| 2020/11/02 | 5.010 | 6.530 | 5.000 | 5.840 | 483,027,121 | 2,702,536,741 |
| 2020/10/05 | 5.080 | 5.400 | 4.830 | 5.000 | 254,138,189 | 1,290,386,654 |
| 2020/09/01 | 5.710 | 5.820 | 4.860 | 5.080 | 368,340,754 | 1,977,068,997 |
| 2020/08/03 | 6.420 | 6.740 | 5.470 | 5.780 | 523,832,110 | 3,196,685,451 |
| 2020/07/02 | 5.000 | 6.650 | 4.950 | 6.480 | 952,223,445 | 5,494,329,277 |
| 2020/06/01 | 4.780 | 5.270 | 4.550 | 5.020 | 405,958,908 | 1,991,228,443 |
| 2020/05/04 | 5.030 | 5.350 | 4.470 | 4.750 | 402,285,899 | 1,971,200,905 |
| 2020/04/01 | 4.420 | 5.140 | 4.190 | 5.050 | 580,070,202 | 2,726,329,949 |
| 2020/03/02 | 5.450 | 5.740 | 2.900 | 4.530 | 848,711,594 | 3,950,752,470 |
| 2020/02/03 | 6.060 | 6.520 | 5.440 | 5.440 | 242,427,343 | 1,421,836,366 |
| 2020/01/02 | 6.890 | 7.120 | 6.060 | 6.080 | 224,791,447 | 1,469,574,084 |
| 2019/12/02 | 6.600 | 7.100 | 6.520 | 6.880 | 273,466,396 | 1,852,734,832 |
| 2019/11/01 | 7.290 | 7.780 | 6.570 | 6.630 | 261,760,387 | 1,849,991,535 |
| 2019/10/02 | 6.690 | 7.550 | 6.300 | 7.310 | 473,278,875 | 3,295,204,167 |
| 2019/09/02 | 6.870 | 7.140 | 6.570 | 6.750 | 338,561,316 | 2,313,220,191 |
| 2019/08/01 | 6.900 | 7.080 | 6.260 | 6.830 | 356,233,620 | 2,410,811,023 |
| 2019/07/02 | 6.890 | 7.450 | 6.620 | 6.870 | 628,455,106 | 4,372,476,399 |
| 2019/06/03 | 7.190 | 7.260 | 6.520 | 6.810 | 475,869,205 | 3,304,911,628 |
| 2019/05/02 | 8.250 | 8.360 | 7.000 | 7.220 | 273,893,936 | 2,111,037,511 |
| 2019/04/01 | 8.200 | 8.790 | 8.060 | 8.280 | 342,351,038 | 2,852,640,024 |
| 2019/03/01 | 8.620 | 9.180 | 8.090 | 8.200 | 436,449,712 | 3,719,642,670 |
| 2019/02/01 | 8.360 | 9.070 | 7.900 | 8.620 | 404,490,725 | 3,433,115,028 |
| 2019/01/02 | 8.280 | 8.680 | 7.880 | 8.360 | 373,395,700 | 3,099,184,310 |
| 2018/12/03 | 9.620 | 9.650 | 8.030 | 8.300 | 275,545,898 | 2,452,358,492 |
| 2018/11/01 | 9.100 | 9.980 | 8.950 | 9.470 | 436,803,011 | 4,095,028,228 |