日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.160 | 8.200 | 7.720 | 7.740 | 27,261,401 | 216,864,444 |
| 2026/03/02 | 9.180 | 9.330 | 7.810 | 8.000 | 386,030,424 | 3,312,141,037 |
| 2026/02/02 | 10.290 | 10.500 | 9.270 | 9.410 | 476,761,209 | 4,704,441,229 |
| 2026/01/05 | 8.590 | 10.140 | 8.530 | 10.140 | 394,724,103 | 3,690,670,363 |
| 2025/12/01 | 9.330 | 9.680 | 8.210 | 8.580 | 424,875,762 | 3,802,638,069 |
| 2025/11/03 | 9.070 | 9.560 | 8.850 | 9.300 | 391,777,321 | 3,602,392,466 |
| 2025/10/09 | 8.450 | 9.110 | 7.830 | 9.050 | 376,143,860 | 3,238,598,634 |
| 2025/09/01 | 8.610 | 9.940 | 8.200 | 8.450 | 534,108,813 | 4,700,157,554 |
| 2025/08/01 | 8.700 | 9.240 | 8.360 | 8.620 | 398,235,477 | 3,476,595,714 |
| 2025/07/01 | 8.300 | 9.600 | 8.170 | 8.750 | 621,443,358 | 5,409,664,431 |
| 2025/06/03 | 7.620 | 8.730 | 7.480 | 8.290 | 502,253,635 | 4,033,096,689 |
| 2025/05/06 | 7.550 | 8.170 | 7.500 | 7.620 | 275,257,252 | 2,122,233,412 |
| 2025/04/01 | 7.800 | 7.920 | 5.640 | 7.480 | 361,092,431 | 2,603,476,427 |
| 2025/03/03 | 8.780 | 9.500 | 7.580 | 7.770 | 564,406,103 | 4,745,244,310 |
| 2025/02/05 | 7.770 | 10.610 | 7.770 | 8.780 | 1,604,672,740 | 14,012,804,702 |
| 2025/01/02 | 8.580 | 9.380 | 6.950 | 7.480 | 1,763,125,925 | 14,276,912,177 |
| 2024/12/02 | 7.170 | 12.910 | 6.680 | 8.990 | 1,703,746,272 | 15,227,232,306 |
| 2024/11/01 | 6.200 | 8.320 | 5.750 | 7.480 | 681,306,783 | 4,726,565,807 |
| 2024/10/08 | 6.450 | 6.450 | 5.470 | 6.230 | 548,500,388 | 3,373,277,386 |
| 2024/09/02 | 5.120 | 5.870 | 4.670 | 5.860 | 288,663,607 | 1,553,010,205 |
| 2024/08/01 | 4.700 | 5.320 | 4.430 | 5.150 | 344,662,971 | 1,688,848,557 |
| 2024/07/01 | 4.730 | 4.860 | 4.240 | 4.690 | 188,184,220 | 871,292,938 |
| 2024/06/03 | 5.190 | 5.220 | 4.410 | 4.760 | 184,772,421 | 904,461,000 |
| 2024/05/06 | 5.280 | 5.480 | 4.950 | 5.190 | 192,455,691 | 1,005,580,985 |
| 2024/04/01 | 5.600 | 5.870 | 4.300 | 5.230 | 308,085,285 | 1,617,447,746 |
| 2024/03/01 | 5.230 | 5.890 | 5.210 | 5.620 | 374,201,685 | 2,053,431,746 |
| 2024/02/01 | 5.120 | 5.640 | 3.780 | 5.230 | 356,744,437 | 1,763,209,379 |
| 2024/01/02 | 6.940 | 7.050 | 5.070 | 5.100 | 286,687,011 | 1,731,589,546 |
| 2023/12/01 | 7.110 | 7.450 | 6.470 | 6.940 | 503,374,764 | 3,519,848,037 |
| 2023/11/01 | 6.790 | 9.700 | 6.660 | 7.170 | 1,460,162,282 | 11,068,030,097 |
| 2023/10/09 | 6.430 | 6.970 | 5.970 | 6.720 | 264,317,454 | 1,724,010,593 |
| 2023/09/01 | 6.230 | 7.170 | 6.140 | 6.400 | 394,064,083 | 2,555,505,578 |
| 2023/08/01 | 6.650 | 6.720 | 5.860 | 6.230 | 148,335,919 | 944,158,124 |
| 2023/07/03 | 6.900 | 7.300 | 6.460 | 6.640 | 177,235,279 | 1,209,630,779 |
| 2023/06/01 | 7.050 | 7.400 | 6.470 | 6.910 | 272,995,640 | 1,899,367,165 |
| 2023/05/04 | 6.660 | 7.960 | 6.580 | 7.080 | 497,492,123 | 3,517,269,309 |
| 2023/04/03 | 7.640 | 7.940 | 6.410 | 6.680 | 308,863,739 | 2,213,780,849 |
| 2023/03/01 | 7.650 | 8.050 | 7.120 | 7.640 | 429,567,775 | 3,271,158,606 |
| 2023/02/01 | 8.190 | 8.590 | 7.550 | 7.690 | 585,820,202 | 4,689,490,717 |
| 2023/01/03 | 7.460 | 9.710 | 7.290 | 8.270 | 1,501,149,448 | 12,283,155,358 |
| 2022/12/01 | 6.440 | 7.930 | 6.150 | 7.350 | 1,006,477,018 | 7,012,628,622 |
| 2022/11/01 | 6.170 | 7.350 | 6.120 | 6.430 | 1,177,406,036 | 7,673,743,839 |
| 2022/10/10 | 4.890 | 8.540 | 4.710 | 6.190 | 1,098,784,201 | 6,683,354,902 |
| 2022/09/01 | 5.720 | 7.160 | 4.870 | 4.880 | 963,140,673 | 5,448,968,357 |
| 2022/08/01 | 5.730 | 6.520 | 5.300 | 5.710 | 328,067,503 | 1,907,712,529 |
| 2022/07/01 | 5.020 | 6.010 | 4.880 | 5.750 | 367,944,146 | 1,992,417,550 |
| 2022/06/01 | 5.300 | 5.350 | 4.790 | 5.040 | 398,312,243 | 2,039,358,684 |
| 2022/05/05 | 4.440 | 7.610 | 4.310 | 5.560 | 413,380,016 | 2,265,322,487 |
| 2022/04/01 | 5.350 | 5.450 | 4.020 | 4.440 | 80,982,093 | 389,928,777 |
| 2022/03/01 | 5.570 | 5.870 | 5.080 | 5.350 | 129,747,000 | 709,391,722 |
| 2022/02/07 | 5.220 | 6.050 | 5.030 | 5.520 | 152,611,158 | 832,493,866 |
| 2022/01/04 | 6.030 | 6.410 | 5.440 | 5.620 | 178,832,377 | 1,050,640,214 |
| 2021/12/01 | 5.580 | 6.130 | 5.470 | 6.050 | 175,069,680 | 1,016,717,166 |
| 2021/11/01 | 5.290 | 5.890 | 5.210 | 5.560 | 100,379,270 | 550,831,244 |
| 2021/10/08 | 5.490 | 5.910 | 5.220 | 5.300 | 49,602,361 | 271,820,938 |
| 2021/09/01 | 5.830 | 6.180 | 5.370 | 5.450 | 123,912,102 | 707,228,322 |
| 2021/08/02 | 5.710 | 6.370 | 5.550 | 5.860 | 172,324,720 | 1,011,976,918 |
| 2021/07/01 | 6.030 | 6.080 | 5.230 | 5.720 | 146,703,070 | 845,743,198 |
| 2021/06/01 | 5.570 | 7.230 | 5.540 | 6.050 | 350,405,674 | 2,136,598,597 |
| 2021/05/06 | 5.290 | 5.760 | 5.290 | 5.570 | 101,992,885 | 558,666,027 |
| 2021/04/01 | 5.240 | 6.350 | 5.180 | 5.340 | 208,716,740 | 1,153,681,780 |
| 2021/03/01 | 5.720 | 6.030 | 5.160 | 5.220 | 107,005,216 | 592,006,357 |
| 2021/02/01 | 5.800 | 6.060 | 5.060 | 5.730 | 95,688,820 | 541,837,943 |
| 2021/01/04 | 6.250 | 6.270 | 5.510 | 5.910 | 114,857,986 | 687,425,046 |
| 2020/12/01 | 7.120 | 7.260 | 5.900 | 6.220 | 99,589,361 | 659,779,516 |
| 2020/11/02 | 7.000 | 7.400 | 6.700 | 7.090 | 102,726,328 | 723,963,796 |
| 2020/10/09 | 7.220 | 7.770 | 7.000 | 7.020 | 90,037,552 | 652,997,345 |
| 2020/09/01 | 8.310 | 8.540 | 7.040 | 7.120 | 176,574,594 | 1,368,894,539 |
| 2020/08/03 | 8.440 | 9.500 | 8.190 | 8.330 | 548,530,473 | 4,725,590,024 |
| 2020/07/01 | 7.600 | 9.070 | 7.470 | 8.400 | 848,885,842 | 6,905,686,324 |
| 2020/06/01 | 8.030 | 9.050 | 7.120 | 7.560 | 791,768,416 | 6,286,641,223 |
| 2020/05/06 | 6.790 | 7.480 | 6.490 | 7.480 | 174,125,586 | 1,229,326,637 |
| 2020/04/01 | 6.980 | 7.870 | 6.340 | 6.880 | 270,251,006 | 1,896,486,434 |
| 2020/03/02 | 7.750 | 9.150 | 7.000 | 7.060 | 491,580,217 | 3,804,830,879 |
| 2020/02/03 | 7.520 | 9.440 | 6.820 | 7.680 | 657,386,458 | 5,170,344,492 |
| 2020/01/02 | 7.310 | 10.480 | 7.270 | 8.350 | 755,379,105 | 6,309,303,974 |
| 2019/12/02 | 6.400 | 7.570 | 6.360 | 7.280 | 333,249,874 | 2,300,257,255 |
| 2019/11/01 | 7.300 | 7.690 | 6.310 | 6.380 | 210,079,306 | 1,453,748,797 |
| 2019/10/08 | 6.790 | 8.980 | 6.790 | 7.330 | 398,668,527 | 2,979,050,568 |
| 2019/09/02 | 6.440 | 7.360 | 6.410 | 6.810 | 246,830,561 | 1,667,340,439 |
| 2019/08/01 | 6.380 | 7.140 | 5.660 | 6.410 | 220,736,497 | 1,412,161,739 |
| 2019/07/01 | 6.860 | 7.050 | 6.150 | 6.410 | 123,474,619 | 817,093,291 |
| 2019/06/03 | 6.990 | 7.280 | 6.610 | 6.710 | 161,654,679 | 1,115,013,148 |
| 2019/05/06 | 7.770 | 7.770 | 6.650 | 6.990 | 214,299,849 | 1,563,317,398 |
| 2019/04/01 | 7.930 | 9.190 | 7.680 | 8.420 | 578,466,676 | 4,804,165,744 |
| 2019/03/01 | 6.930 | 8.970 | 6.800 | 7.850 | 584,881,035 | 4,467,028,904 |
| 2019/02/01 | 5.430 | 7.250 | 5.370 | 6.910 | 204,015,198 | 1,273,054,835 |
| 2019/01/02 | 6.800 | 7.680 | 5.270 | 5.390 | 206,115,684 | 1,295,437,073 |
| 2018/12/03 | 7.780 | 8.670 | 6.610 | 6.780 | 270,340,815 | 2,016,742,479 |
| 2018/11/01 | 6.100 | 9.180 | 6.050 | 7.560 | 644,243,689 | 4,653,050,043 |