日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.940 | 7.970 | 7.290 | 7.350 | 82,955,919 | 633,575,831 |
| 2026/03/02 | 9.310 | 10.240 | 7.770 | 7.790 | 1,495,294,881 | 13,124,950,817 |
| 2026/02/02 | 8.920 | 9.760 | 8.210 | 9.430 | 782,466,656 | 7,104,797,236 |
| 2026/01/05 | 7.740 | 10.740 | 7.720 | 9.130 | 1,793,403,321 | 15,840,234,832 |
| 2025/12/01 | 7.850 | 8.090 | 7.290 | 7.700 | 684,544,355 | 5,293,239,225 |
| 2025/11/03 | 8.850 | 10.080 | 7.450 | 7.830 | 1,410,351,395 | 12,062,030,305 |
| 2025/10/09 | 9.530 | 10.110 | 8.250 | 8.750 | 1,697,877,627 | 15,552,559,063 |
| 2025/09/01 | 6.820 | 9.730 | 6.510 | 9.400 | 2,269,918,991 | 18,420,392,611 |
| 2025/08/01 | 6.180 | 7.480 | 6.100 | 6.820 | 1,886,772,684 | 12,537,604,485 |
| 2025/07/01 | 5.000 | 6.890 | 4.930 | 6.160 | 2,305,529,066 | 13,245,264,484 |
| 2025/06/03 | 4.950 | 5.220 | 4.600 | 5.000 | 538,066,691 | 2,659,394,620 |
| 2025/05/06 | 4.620 | 5.300 | 4.590 | 5.020 | 795,781,951 | 3,885,405,375 |
| 2025/04/01 | 4.350 | 4.670 | 3.370 | 4.590 | 587,482,019 | 2,493,861,170 |
| 2025/03/03 | 4.570 | 4.850 | 4.270 | 4.350 | 473,713,306 | 2,136,447,010 |
| 2025/02/05 | 4.060 | 5.150 | 4.010 | 4.570 | 689,019,944 | 3,064,416,200 |
| 2025/01/02 | 4.390 | 4.430 | 3.900 | 4.020 | 270,679,882 | 1,132,795,306 |
| 2024/12/02 | 4.500 | 5.550 | 4.340 | 4.350 | 1,291,910,952 | 6,052,602,810 |
| 2024/11/01 | 4.190 | 4.920 | 3.910 | 4.510 | 1,066,186,521 | 4,672,562,428 |
| 2024/10/08 | 4.800 | 4.800 | 3.860 | 4.240 | 557,702,248 | 2,467,832,447 |
| 2024/09/02 | 3.510 | 4.380 | 3.370 | 4.360 | 427,101,933 | 1,667,833,048 |
| 2024/08/01 | 3.670 | 3.750 | 3.300 | 3.500 | 152,668,110 | 542,735,131 |
| 2024/07/01 | 3.800 | 3.850 | 3.440 | 3.680 | 180,169,446 | 665,275,679 |
| 2024/06/03 | 4.320 | 4.340 | 3.710 | 3.790 | 199,343,911 | 805,349,400 |
| 2024/05/06 | 4.280 | 4.970 | 4.250 | 4.320 | 461,939,739 | 2,057,941,537 |
| 2024/04/01 | 4.270 | 4.530 | 3.700 | 4.210 | 325,583,689 | 1,360,125,860 |
| 2024/03/01 | 4.420 | 4.930 | 4.120 | 4.260 | 432,083,169 | 1,915,208,646 |
| 2024/02/01 | 4.010 | 4.700 | 3.120 | 4.430 | 378,060,053 | 1,536,814,115 |
| 2024/01/02 | 5.620 | 6.010 | 3.990 | 4.020 | 661,384,814 | 3,247,399,436 |
| 2023/12/01 | 5.690 | 5.740 | 5.140 | 5.610 | 333,558,024 | 1,849,579,243 |
| 2023/11/01 | 5.350 | 6.280 | 5.310 | 5.690 | 570,172,172 | 3,225,749,063 |
| 2023/10/09 | 5.580 | 5.750 | 5.010 | 5.340 | 279,437,597 | 1,514,551,775 |
| 2023/09/01 | 5.780 | 6.000 | 5.380 | 5.570 | 264,741,473 | 1,504,393,420 |
| 2023/08/01 | 6.530 | 6.560 | 5.500 | 5.740 | 377,229,506 | 2,294,498,470 |
| 2023/07/03 | 7.350 | 7.750 | 6.250 | 6.480 | 508,129,407 | 3,535,310,349 |
| 2023/06/01 | 7.430 | 7.950 | 6.820 | 7.330 | 626,438,180 | 4,624,679,863 |
| 2023/05/04 | 8.000 | 8.300 | 7.150 | 7.430 | 586,799,938 | 4,530,095,521 |
| 2023/04/03 | 9.270 | 9.380 | 7.350 | 8.060 | 666,383,792 | 5,674,257,988 |
| 2023/03/01 | 10.510 | 10.700 | 8.540 | 9.350 | 863,824,640 | 8,443,885,856 |
| 2023/02/01 | 11.420 | 12.150 | 10.330 | 10.520 | 812,130,926 | 9,018,713,933 |
| 2023/01/03 | 9.260 | 11.750 | 9.130 | 11.400 | 833,484,940 | 8,655,741,101 |
| 2022/12/01 | 9.420 | 10.800 | 8.260 | 9.280 | 1,052,390,432 | 9,934,565,678 |
| 2022/11/01 | 9.650 | 10.620 | 9.010 | 9.450 | 1,046,471,181 | 10,132,457,210 |
| 2022/10/10 | 7.880 | 11.330 | 7.670 | 9.450 | 1,540,864,511 | 13,994,901,921 |
| 2022/09/01 | 8.070 | 9.080 | 7.530 | 7.870 | 1,105,078,955 | 8,992,579,996 |
| 2022/08/01 | 10.050 | 10.640 | 8.020 | 8.420 | 2,261,520,355 | 20,992,562,695 |
| 2022/07/01 | 6.520 | 10.750 | 6.410 | 10.230 | 2,628,702,502 | 22,284,825,460 |
| 2022/06/01 | 6.800 | 8.240 | 6.310 | 6.510 | 3,581,421,276 | 24,944,599,187 |
| 2022/05/05 | 3.890 | 7.150 | 3.840 | 6.770 | 743,790,877 | 4,025,768,121 |
| 2022/04/01 | 4.720 | 4.780 | 3.460 | 3.900 | 104,606,214 | 440,915,192 |
| 2022/03/01 | 4.950 | 5.190 | 4.300 | 4.760 | 265,031,253 | 1,272,150,014 |
| 2022/02/07 | 4.970 | 5.430 | 4.830 | 4.950 | 186,327,836 | 940,023,932 |
| 2022/01/04 | 5.670 | 5.700 | 4.820 | 4.970 | 214,455,930 | 1,134,471,869 |
| 2021/12/01 | 6.060 | 6.250 | 4.920 | 5.850 | 429,741,974 | 2,479,611,189 |
| 2021/11/01 | 5.520 | 6.650 | 5.500 | 6.080 | 503,968,138 | 2,992,310,819 |
| 2021/10/08 | 5.980 | 6.080 | 5.210 | 5.700 | 242,932,141 | 1,395,037,819 |
| 2021/09/01 | 5.800 | 6.730 | 5.500 | 5.890 | 511,423,011 | 3,058,309,605 |
| 2021/08/02 | 6.450 | 8.040 | 5.500 | 5.770 | 1,512,071,179 | 9,737,738,392 |
| 2021/07/01 | 4.270 | 6.150 | 4.180 | 5.980 | 807,654,670 | 4,155,383,277 |
| 2021/06/01 | 4.880 | 5.060 | 4.150 | 4.270 | 470,969,202 | 2,161,748,637 |
| 2021/05/06 | 3.550 | 4.600 | 3.460 | 4.600 | 138,924,483 | 562,991,467 |
| 2021/04/01 | 3.810 | 3.990 | 3.440 | 3.560 | 122,426,170 | 452,976,829 |
| 2021/03/01 | 3.840 | 4.120 | 3.670 | 3.810 | 164,714,707 | 635,798,769 |
| 2021/02/01 | 3.620 | 4.030 | 3.520 | 3.830 | 188,893,637 | 708,351,138 |
| 2021/01/04 | 3.420 | 4.150 | 3.010 | 3.660 | 249,399,383 | 887,861,803 |
| 2020/12/01 | 3.660 | 3.670 | 3.390 | 3.440 | 104,308,014 | 369,250,369 |
| 2020/11/02 | 3.460 | 3.810 | 3.330 | 3.650 | 141,974,731 | 505,784,979 |
| 2020/10/09 | 3.670 | 3.840 | 3.420 | 3.460 | 115,188,757 | 414,391,553 |
| 2020/09/01 | 3.680 | 4.000 | 3.510 | 3.580 | 182,092,724 | 672,377,383 |
| 2020/08/03 | 3.590 | 3.840 | 3.410 | 3.710 | 141,494,774 | 514,687,240 |
| 2020/07/01 | 3.460 | 3.990 | 3.370 | 3.590 | 265,090,088 | 954,987,042 |
| 2020/06/01 | 3.040 | 3.520 | 3.020 | 3.500 | 151,397,930 | 495,071,231 |
| 2020/05/06 | 3.020 | 3.170 | 2.870 | 2.990 | 142,273,057 | 428,597,584 |
| 2020/04/01 | 3.470 | 3.880 | 3.180 | 3.180 | 273,770,999 | 938,350,099 |
| 2020/03/02 | 3.810 | 4.620 | 3.440 | 3.470 | 398,813,319 | 1,529,449,078 |
| 2020/02/03 | 3.520 | 4.520 | 3.140 | 3.810 | 452,103,008 | 1,694,256,022 |
| 2020/01/02 | 4.340 | 4.660 | 3.680 | 3.880 | 193,088,678 | 799,387,126 |
| 2019/12/02 | 4.070 | 4.750 | 4.000 | 4.280 | 226,624,660 | 968,820,421 |
| 2019/11/01 | 4.200 | 4.600 | 4.000 | 4.070 | 114,420,231 | 482,567,324 |
| 2019/10/08 | 4.740 | 4.990 | 4.180 | 4.200 | 118,439,852 | 536,236,429 |
| 2019/09/02 | 4.780 | 6.280 | 4.590 | 4.750 | 442,386,947 | 2,256,173,429 |
| 2019/08/01 | 4.320 | 5.450 | 3.840 | 4.660 | 364,177,984 | 1,663,382,941 |
| 2019/07/01 | 4.960 | 5.170 | 4.140 | 4.370 | 208,562,813 | 971,902,708 |
| 2019/06/03 | 5.230 | 5.250 | 4.330 | 4.900 | 187,297,575 | 922,908,800 |
| 2019/05/06 | 5.230 | 5.710 | 4.730 | 5.200 | 341,748,565 | 1,783,073,137 |
| 2019/04/01 | 7.150 | 7.150 | 5.340 | 5.430 | 366,914,272 | 2,299,635,199 |
| 2019/03/01 | 5.320 | 8.600 | 5.050 | 6.500 | 688,767,059 | 4,385,724,248 |
| 2019/02/01 | 4.050 | 5.520 | 3.990 | 5.240 | 182,569,199 | 858,075,235 |
| 2019/01/02 | 4.600 | 5.480 | 3.830 | 4.000 | 186,752,035 | 836,182,236 |
| 2018/12/03 | 4.990 | 5.290 | 4.590 | 4.600 | 97,948,331 | 476,763,501 |
| 2018/11/01 | 4.620 | 5.290 | 4.570 | 4.880 | 142,277,302 | 688,622,141 |