日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.400 | 7.680 | 7.320 | 7.410 | 56,739,969 | 422,854,618 |
| 2026/03/02 | 7.740 | 7.810 | 6.720 | 7.320 | 315,060,994 | 2,330,663,703 |
| 2026/02/02 | 7.600 | 8.000 | 7.430 | 7.820 | 224,145,608 | 1,728,723,001 |
| 2026/01/05 | 7.300 | 8.020 | 7.280 | 7.640 | 369,927,256 | 2,796,650,055 |
| 2025/12/01 | 8.040 | 8.250 | 7.200 | 7.260 | 296,561,559 | 2,279,816,984 |
| 2025/11/03 | 7.570 | 8.410 | 7.500 | 8.040 | 436,676,274 | 3,441,009,039 |
| 2025/10/09 | 7.190 | 7.620 | 7.100 | 7.500 | 200,950,279 | 1,477,486,926 |
| 2025/09/01 | 7.470 | 7.820 | 7.030 | 7.150 | 248,585,813 | 1,831,455,977 |
| 2025/08/01 | 7.780 | 8.060 | 7.260 | 7.470 | 416,659,749 | 3,184,322,131 |
| 2025/07/01 | 7.190 | 7.940 | 7.170 | 7.810 | 364,028,665 | 2,740,225,775 |
| 2025/06/03 | 7.510 | 8.190 | 7.030 | 7.190 | 357,166,411 | 2,671,604,754 |
| 2025/05/06 | 7.000 | 7.600 | 6.990 | 7.510 | 246,217,220 | 1,791,230,275 |
| 2025/04/01 | 7.250 | 7.520 | 6.350 | 6.960 | 205,951,922 | 1,445,782,492 |
| 2025/03/03 | 7.200 | 7.670 | 7.100 | 7.230 | 246,915,811 | 1,802,485,420 |
| 2025/02/05 | 7.360 | 7.680 | 7.160 | 7.190 | 216,333,408 | 1,589,509,715 |
| 2025/01/02 | 7.650 | 8.190 | 7.080 | 7.290 | 297,132,124 | 2,244,090,366 |
| 2024/12/02 | 8.620 | 9.340 | 7.650 | 7.650 | 578,148,654 | 4,807,306,058 |
| 2024/11/01 | 7.690 | 9.040 | 7.560 | 8.590 | 678,544,840 | 5,577,638,584 |
| 2024/10/07 | 7.700 | 8.800 | 7.250 | 7.750 | 466,026,748 | 3,669,960,640 |
| 2024/09/02 | 6.850 | 8.080 | 6.450 | 8.000 | 199,671,790 | 1,466,589,297 |
| 2024/08/01 | 6.750 | 7.610 | 6.490 | 6.870 | 291,610,229 | 2,020,858,886 |
| 2024/07/01 | 6.560 | 6.860 | 6.310 | 6.750 | 137,740,634 | 911,842,997 |
| 2024/06/03 | 7.420 | 7.430 | 6.500 | 6.560 | 109,757,894 | 765,835,705 |
| 2024/05/06 | 7.960 | 8.160 | 7.300 | 7.420 | 198,474,001 | 1,530,234,547 |
| 2024/04/01 | 7.970 | 8.110 | 7.100 | 7.880 | 201,011,601 | 1,560,855,081 |
| 2024/03/01 | 7.560 | 8.720 | 7.420 | 7.900 | 392,962,503 | 3,104,403,773 |
| 2024/02/01 | 6.930 | 8.020 | 5.880 | 7.580 | 230,811,229 | 1,639,336,753 |
| 2024/01/02 | 8.860 | 9.130 | 6.930 | 6.940 | 181,462,134 | 1,445,345,897 |
| 2023/12/01 | 9.310 | 9.440 | 8.560 | 8.870 | 258,939,355 | 2,342,106,465 |
| 2023/11/01 | 9.180 | 10.040 | 9.000 | 9.350 | 453,182,861 | 4,256,520,021 |
| 2023/10/09 | 9.520 | 10.190 | 8.500 | 9.250 | 432,508,174 | 4,050,439,049 |
| 2023/09/01 | 9.650 | 9.840 | 9.110 | 9.570 | 435,513,827 | 4,155,890,694 |
| 2023/08/01 | 9.100 | 10.880 | 8.910 | 9.890 | 1,007,492,958 | 9,767,644,227 |
| 2023/07/03 | 9.030 | 9.250 | 8.800 | 9.140 | 181,959,348 | 1,647,641,896 |
| 2023/06/01 | 10.130 | 10.250 | 8.720 | 9.030 | 228,616,255 | 2,179,284,450 |
| 2023/05/04 | 10.670 | 11.000 | 10.010 | 10.170 | 417,126,833 | 4,364,189,490 |
| 2023/04/03 | 10.660 | 11.090 | 10.110 | 10.720 | 340,485,514 | 3,624,468,296 |
| 2023/03/01 | 12.460 | 12.490 | 10.390 | 10.700 | 352,256,196 | 4,054,468,815 |
| 2023/02/01 | 12.060 | 13.200 | 11.760 | 12.310 | 489,685,809 | 6,039,050,239 |
| 2023/01/03 | 12.130 | 12.640 | 11.670 | 12.050 | 302,710,943 | 3,669,613,406 |
| 2022/12/01 | 13.780 | 17.050 | 12.080 | 12.080 | 1,351,212,105 | 18,575,788,413 |
| 2022/11/01 | 13.270 | 17.580 | 12.850 | 13.610 | 1,860,285,121 | 26,653,235,071 |
| 2022/10/10 | 11.010 | 13.990 | 10.030 | 13.260 | 838,661,735 | 10,124,743,795 |
| 2022/09/01 | 11.870 | 12.780 | 10.200 | 11.010 | 368,725,820 | 4,227,441,526 |
| 2022/08/01 | 12.880 | 13.500 | 11.330 | 11.760 | 419,129,530 | 5,183,584,462 |
| 2022/07/01 | 14.990 | 15.810 | 12.900 | 12.950 | 571,425,942 | 8,092,819,903 |
| 2022/06/01 | 14.530 | 17.600 | 13.950 | 15.090 | 1,214,676,079 | 18,575,433,938 |
| 2022/05/05 | 14.200 | 21.020 | 13.930 | 14.540 | 1,637,600,672 | 26,074,696,699 |
| 2022/04/01 | 21.400 | 22.280 | 12.010 | 13.890 | 1,504,850,749 | 26,176,878,778 |
| 2022/03/01 | 13.800 | 28.800 | 11.840 | 22.370 | 3,121,712,518 | 59,944,684,626 |
| 2022/02/07 | 12.700 | 16.490 | 11.300 | 14.020 | 1,796,719,199 | 24,484,790,884 |
| 2022/01/04 | 12.410 | 22.450 | 10.310 | 13.010 | 2,151,809,442 | 31,298,068,333 |
| 2021/12/01 | 5.850 | 11.280 | 5.480 | 11.280 | 555,101,264 | 4,703,095,459 |
| 2021/11/01 | 5.530 | 6.210 | 5.310 | 5.910 | 278,377,864 | 1,597,888,939 |
| 2021/10/08 | 5.950 | 6.240 | 5.150 | 5.290 | 133,432,000 | 754,891,540 |
| 2021/09/01 | 5.360 | 7.680 | 5.280 | 5.960 | 678,483,334 | 4,118,393,837 |
| 2021/08/02 | 5.220 | 6.030 | 5.220 | 5.350 | 348,935,189 | 1,903,441,455 |
| 2021/07/01 | 5.000 | 6.090 | 4.950 | 5.200 | 506,415,682 | 2,689,067,271 |
| 2021/06/01 | 4.890 | 5.280 | 4.430 | 5.160 | 144,894,395 | 715,778,311 |
| 2021/05/06 | 4.800 | 5.240 | 4.610 | 4.900 | 161,599,514 | 789,817,624 |
| 2021/04/01 | 4.420 | 4.830 | 4.290 | 4.790 | 117,413,851 | 538,048,972 |
| 2021/03/01 | 4.400 | 4.550 | 4.290 | 4.440 | 88,108,200 | 389,438,244 |
| 2021/02/01 | 4.300 | 4.500 | 3.960 | 4.450 | 46,886,145 | 201,727,638 |
| 2021/01/04 | 4.870 | 4.950 | 4.250 | 4.320 | 59,337,563 | 272,804,445 |
| 2020/12/01 | 4.980 | 5.110 | 4.760 | 4.900 | 82,802,736 | 408,838,509 |
| 2020/11/02 | 5.010 | 5.160 | 4.920 | 4.980 | 66,745,858 | 334,897,342 |
| 2020/10/09 | 5.210 | 5.450 | 5.000 | 5.020 | 58,931,247 | 304,674,546 |
| 2020/09/01 | 5.600 | 5.740 | 5.110 | 5.170 | 105,857,993 | 572,162,452 |
| 2020/08/03 | 6.070 | 6.380 | 5.350 | 5.570 | 199,730,601 | 1,166,926,036 |
| 2020/07/01 | 5.280 | 7.100 | 5.240 | 6.080 | 501,322,361 | 2,970,334,988 |
| 2020/06/01 | 4.890 | 5.380 | 4.860 | 5.270 | 207,358,946 | 1,057,530,624 |
| 2020/05/06 | 5.440 | 5.550 | 4.840 | 4.850 | 113,195,317 | 585,219,788 |
| 2020/04/01 | 5.560 | 6.500 | 5.200 | 5.480 | 508,029,838 | 2,888,149,629 |
| 2020/03/02 | 5.810 | 6.380 | 5.100 | 5.690 | 496,815,396 | 2,854,204,450 |
| 2020/02/03 | 5.370 | 7.500 | 5.290 | 5.810 | 595,032,721 | 3,565,733,580 |
| 2020/01/02 | 4.480 | 5.200 | 4.420 | 4.880 | 99,575,422 | 472,485,377 |
| 2019/12/02 | 4.310 | 4.610 | 4.270 | 4.480 | 58,317,941 | 257,619,504 |
| 2019/11/01 | 4.620 | 4.720 | 4.270 | 4.310 | 37,019,226 | 165,846,132 |
| 2019/10/08 | 5.450 | 5.530 | 4.610 | 4.640 | 51,865,423 | 262,309,376 |
| 2019/09/02 | 5.560 | 5.850 | 5.440 | 5.480 | 61,327,783 | 342,362,348 |
| 2019/08/01 | 5.670 | 5.940 | 5.080 | 5.600 | 80,652,030 | 449,433,437 |
| 2019/07/01 | 6.010 | 6.080 | 5.480 | 5.670 | 49,123,399 | 285,406,948 |
| 2019/06/03 | 5.890 | 6.190 | 5.380 | 5.910 | 90,543,282 | 528,999,125 |
| 2019/05/06 | 6.500 | 6.550 | 5.780 | 5.930 | 60,047,783 | 371,695,776 |
| 2019/04/01 | 6.870 | 8.560 | 6.370 | 6.620 | 232,555,520 | 1,652,306,969 |
| 2019/03/01 | 6.510 | 7.240 | 6.360 | 6.830 | 118,898,104 | 800,778,730 |
| 2019/02/01 | 5.650 | 6.750 | 5.650 | 6.500 | 44,932,110 | 275,770,825 |
| 2019/01/02 | 5.730 | 6.240 | 5.630 | 5.650 | 29,263,983 | 170,096,901 |
| 2018/12/03 | 6.180 | 6.380 | 5.620 | 5.730 | 20,051,785 | 119,859,544 |
| 2018/11/01 | 5.930 | 6.810 | 5.870 | 6.140 | 62,855,047 | 388,915,603 |