日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.660 | 7.750 | 7.200 | 7.240 | 44,324,100 | 330,768,596 |
| 2026/03/02 | 8.920 | 9.050 | 6.820 | 7.530 | 623,327,724 | 5,036,488,009 |
| 2026/02/02 | 8.890 | 9.360 | 8.750 | 9.070 | 401,512,126 | 3,620,635,596 |
| 2026/01/05 | 7.330 | 8.990 | 7.330 | 8.890 | 736,767,497 | 5,993,603,588 |
| 2025/12/01 | 7.490 | 7.530 | 6.840 | 7.310 | 238,201,293 | 1,737,082,929 |
| 2025/11/03 | 7.960 | 8.180 | 7.110 | 7.490 | 327,537,397 | 2,517,124,895 |
| 2025/10/09 | 7.620 | 8.230 | 7.080 | 7.940 | 332,526,358 | 2,566,272,167 |
| 2025/09/01 | 8.190 | 8.500 | 7.360 | 7.630 | 547,697,397 | 4,337,763,384 |
| 2025/08/01 | 8.250 | 9.460 | 7.450 | 8.200 | 1,508,923,644 | 12,584,423,190 |
| 2025/07/01 | 6.640 | 8.440 | 6.310 | 8.260 | 1,159,348,563 | 8,593,671,223 |
| 2025/06/03 | 6.610 | 7.900 | 6.160 | 6.600 | 1,359,737,451 | 9,270,010,072 |
| 2025/05/06 | 5.410 | 7.100 | 5.260 | 6.730 | 866,665,424 | 5,308,325,722 |
| 2025/04/01 | 5.800 | 5.980 | 4.610 | 5.380 | 280,252,105 | 1,525,272,081 |
| 2025/03/03 | 6.020 | 6.560 | 5.700 | 5.810 | 516,578,770 | 3,111,095,642 |
| 2025/02/05 | 5.570 | 6.400 | 5.520 | 6.010 | 472,955,950 | 2,778,616,206 |
| 2025/01/02 | 5.550 | 5.740 | 4.870 | 5.460 | 345,098,069 | 1,865,255,062 |
| 2024/12/02 | 6.020 | 7.250 | 5.570 | 5.570 | 1,234,585,671 | 7,534,059,057 |
| 2024/11/01 | 6.080 | 7.620 | 5.190 | 6.000 | 1,451,891,953 | 9,034,397,677 |
| 2024/10/07 | 4.600 | 5.740 | 4.490 | 5.740 | 469,829,811 | 2,416,099,803 |
| 2024/09/02 | 4.140 | 4.860 | 3.780 | 4.850 | 181,151,321 | 798,424,447 |
| 2024/08/01 | 4.700 | 4.720 | 3.910 | 4.140 | 197,510,181 | 862,625,715 |
| 2024/07/01 | 4.650 | 4.990 | 4.200 | 4.610 | 248,056,923 | 1,144,162,557 |
| 2024/06/03 | 4.950 | 4.960 | 4.050 | 4.620 | 264,315,494 | 1,227,745,469 |
| 2024/05/06 | 4.990 | 5.150 | 4.750 | 4.880 | 280,606,556 | 1,386,897,903 |
| 2024/04/01 | 4.940 | 5.330 | 3.840 | 4.950 | 323,011,128 | 1,539,148,024 |
| 2024/03/01 | 4.670 | 5.140 | 4.530 | 4.930 | 434,209,389 | 2,091,803,731 |
| 2024/02/01 | 4.320 | 4.860 | 3.290 | 4.680 | 432,391,582 | 1,853,878,907 |
| 2024/01/02 | 5.530 | 5.570 | 4.340 | 4.390 | 216,283,931 | 1,072,227,587 |
| 2023/12/01 | 6.130 | 6.230 | 5.300 | 5.500 | 292,442,082 | 1,693,239,654 |
| 2023/11/01 | 5.450 | 7.100 | 5.380 | 6.120 | 884,495,352 | 5,318,028,303 |
| 2023/10/09 | 5.690 | 5.800 | 5.170 | 5.480 | 230,482,288 | 1,275,719,464 |
| 2023/09/01 | 5.500 | 5.790 | 5.300 | 5.710 | 265,894,951 | 1,482,364,351 |
| 2023/08/01 | 5.380 | 5.650 | 5.030 | 5.490 | 240,703,710 | 1,296,791,237 |
| 2023/07/03 | 5.210 | 5.590 | 5.140 | 5.400 | 193,207,439 | 1,030,761,687 |
| 2023/06/01 | 5.220 | 5.400 | 4.880 | 5.210 | 157,241,288 | 814,116,768 |
| 2023/05/04 | 5.040 | 5.230 | 4.830 | 5.230 | 139,401,933 | 708,510,324 |
| 2023/04/03 | 5.740 | 5.890 | 4.760 | 5.040 | 205,341,994 | 1,100,119,732 |
| 2023/03/01 | 5.630 | 5.960 | 5.520 | 5.750 | 301,911,293 | 1,725,423,039 |
| 2023/02/01 | 5.900 | 6.210 | 5.560 | 5.630 | 460,546,432 | 2,682,682,966 |
| 2023/01/03 | 4.690 | 6.250 | 4.650 | 5.930 | 732,531,364 | 3,941,018,738 |
| 2022/12/01 | 5.090 | 5.430 | 4.600 | 4.690 | 174,481,357 | 864,118,920 |
| 2022/11/01 | 5.110 | 5.550 | 4.960 | 5.080 | 267,264,718 | 1,383,094,915 |
| 2022/10/10 | 4.550 | 5.260 | 4.410 | 5.120 | 179,433,477 | 867,560,861 |
| 2022/09/01 | 5.400 | 5.840 | 4.550 | 4.550 | 266,821,765 | 1,356,788,675 |
| 2022/08/01 | 6.370 | 7.830 | 5.350 | 5.360 | 1,525,552,692 | 9,500,379,389 |
| 2022/07/01 | 5.100 | 6.480 | 4.600 | 6.480 | 1,264,013,051 | 7,160,633,933 |
| 2022/06/01 | 4.250 | 5.010 | 4.100 | 5.010 | 214,235,137 | 983,874,866 |
| 2022/05/05 | 3.910 | 4.420 | 3.810 | 4.240 | 147,595,215 | 604,402,405 |
| 2022/04/01 | 5.180 | 5.410 | 3.560 | 3.900 | 225,451,979 | 1,017,352,055 |
| 2022/03/01 | 5.430 | 5.680 | 4.700 | 5.200 | 506,116,799 | 2,658,378,486 |
| 2022/02/07 | 5.500 | 7.280 | 5.100 | 5.420 | 986,583,772 | 5,746,850,471 |
| 2022/01/04 | 5.080 | 6.000 | 4.840 | 5.460 | 559,243,362 | 2,989,155,769 |
| 2021/12/01 | 4.780 | 5.260 | 4.550 | 5.080 | 226,987,149 | 1,116,209,305 |
| 2021/11/01 | 4.360 | 4.840 | 4.290 | 4.780 | 109,812,442 | 501,568,328 |
| 2021/10/08 | 4.670 | 4.870 | 4.240 | 4.360 | 67,143,607 | 304,496,257 |
| 2021/09/01 | 4.610 | 5.110 | 4.520 | 4.650 | 189,328,469 | 894,103,694 |
| 2021/08/02 | 4.620 | 4.890 | 4.500 | 4.590 | 126,593,517 | 588,659,854 |
| 2021/07/01 | 5.450 | 5.500 | 4.390 | 4.650 | 171,877,664 | 858,958,625 |
| 2021/06/01 | 5.490 | 5.870 | 5.210 | 5.480 | 351,093,162 | 1,935,401,055 |
| 2021/05/06 | 4.980 | 5.580 | 4.920 | 5.480 | 310,499,517 | 1,627,017,469 |
| 2021/04/01 | 4.510 | 6.290 | 4.450 | 5.000 | 819,789,374 | 4,150,183,705 |
| 2021/03/01 | 4.650 | 4.940 | 4.400 | 4.500 | 150,118,622 | 693,923,330 |
| 2021/02/01 | 4.580 | 4.940 | 4.210 | 4.630 | 142,085,506 | 652,172,472 |
| 2021/01/04 | 5.610 | 5.700 | 4.460 | 4.670 | 140,761,321 | 719,290,350 |
| 2020/12/01 | 6.260 | 6.590 | 5.150 | 5.610 | 130,476,624 | 770,138,273 |
| 2020/11/02 | 6.130 | 6.450 | 5.910 | 6.260 | 97,699,973 | 604,518,582 |
| 2020/10/09 | 6.660 | 7.090 | 6.120 | 6.120 | 70,524,903 | 458,235,557 |
| 2020/09/01 | 7.570 | 7.700 | 6.400 | 6.550 | 142,859,951 | 1,007,876,954 |
| 2020/08/03 | 7.720 | 8.480 | 7.480 | 7.570 | 264,047,337 | 2,062,869,820 |
| 2020/07/01 | 8.020 | 9.170 | 7.360 | 7.750 | 475,685,547 | 3,841,160,792 |
| 2020/06/01 | 7.210 | 8.150 | 7.160 | 8.000 | 331,451,213 | 2,528,972,755 |
| 2020/05/06 | 8.030 | 8.410 | 7.050 | 7.210 | 248,805,969 | 1,909,585,812 |
| 2020/04/01 | 8.920 | 9.960 | 7.500 | 8.090 | 375,506,487 | 3,235,927,151 |
| 2020/03/02 | 11.340 | 12.980 | 8.680 | 8.860 | 748,259,554 | 7,830,536,232 |
| 2020/02/03 | 9.550 | 12.850 | 8.600 | 11.080 | 1,266,076,233 | 13,319,121,971 |
| 2020/01/02 | 9.610 | 11.230 | 9.530 | 10.610 | 721,445,086 | 7,391,204,906 |
| 2019/12/02 | 8.950 | 10.480 | 8.790 | 9.480 | 896,637,145 | 8,450,805,091 |
| 2019/11/01 | 8.600 | 9.900 | 8.160 | 9.020 | 914,131,034 | 8,154,048,823 |
| 2019/10/08 | 7.190 | 9.180 | 6.860 | 8.830 | 890,357,745 | 7,136,217,326 |
| 2019/09/02 | 7.100 | 8.240 | 7.030 | 7.100 | 556,816,268 | 4,102,343,854 |
| 2019/08/01 | 7.120 | 7.950 | 6.190 | 7.090 | 450,343,912 | 3,191,812,476 |
| 2019/07/01 | 7.310 | 7.470 | 6.810 | 7.220 | 302,530,593 | 2,178,976,596 |
| 2019/06/03 | 8.500 | 8.600 | 7.060 | 7.170 | 665,729,143 | 5,214,323,512 |
| 2019/05/06 | 6.570 | 8.980 | 6.150 | 8.470 | 780,990,629 | 5,890,621,819 |
| 2019/04/01 | 7.380 | 8.100 | 6.640 | 6.830 | 580,497,819 | 4,201,352,965 |
| 2019/03/01 | 6.440 | 8.920 | 6.370 | 7.290 | 1,054,923,132 | 7,653,467,322 |
| 2019/02/01 | 5.050 | 6.760 | 5.050 | 6.430 | 364,808,209 | 2,124,095,796 |
| 2019/01/02 | 5.450 | 6.390 | 4.910 | 5.000 | 364,789,003 | 1,983,540,203 |
| 2018/12/03 | 6.080 | 6.650 | 5.250 | 5.420 | 328,711,505 | 1,922,962,304 |
| 2018/11/01 | 5.720 | 7.110 | 5.710 | 5.950 | 502,701,625 | 3,077,790,699 |