日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.110 | 7.120 | 6.720 | 6.770 | 25,522,306 | 176,869,580 |
| 2026/03/02 | 8.210 | 8.250 | 6.670 | 6.990 | 259,861,810 | 1,956,759,429 |
| 2026/02/02 | 8.250 | 8.660 | 8.060 | 8.380 | 161,519,357 | 1,346,667,638 |
| 2026/01/05 | 8.580 | 9.350 | 8.220 | 8.300 | 490,259,278 | 4,222,358,031 |
| 2025/12/01 | 9.780 | 11.080 | 8.420 | 8.630 | 1,091,190,932 | 10,341,762,058 |
| 2025/11/03 | 8.690 | 10.500 | 8.600 | 9.810 | 947,917,516 | 8,910,424,650 |
| 2025/10/09 | 9.250 | 9.370 | 8.360 | 8.690 | 351,900,112 | 3,138,069,248 |
| 2025/09/01 | 11.140 | 11.330 | 9.100 | 9.180 | 853,704,423 | 8,697,113,809 |
| 2025/08/01 | 8.770 | 12.370 | 8.620 | 11.140 | 1,825,797,534 | 18,668,779,785 |
| 2025/07/01 | 9.270 | 9.750 | 8.690 | 8.820 | 634,733,402 | 5,796,702,793 |
| 2025/06/03 | 8.450 | 9.770 | 8.390 | 9.310 | 1,129,529,389 | 10,143,173,913 |
| 2025/05/06 | 9.040 | 9.950 | 8.430 | 8.510 | 989,298,606 | 8,886,374,728 |
| 2025/04/01 | 9.950 | 10.090 | 6.930 | 8.900 | 1,121,977,211 | 10,061,330,639 |
| 2025/03/03 | 13.200 | 15.800 | 9.500 | 9.810 | 2,986,715,591 | 36,072,057,550 |
| 2025/02/05 | 6.280 | 14.970 | 6.160 | 13.080 | 2,911,596,791 | 29,472,638,516 |
| 2025/01/02 | 6.380 | 7.400 | 5.920 | 6.300 | 1,373,658,045 | 8,928,777,292 |
| 2024/12/02 | 6.570 | 10.120 | 6.350 | 6.360 | 2,865,677,183 | 21,062,727,295 |
| 2024/11/01 | 7.400 | 7.800 | 6.060 | 6.630 | 1,123,385,367 | 7,832,804,471 |
| 2024/10/08 | 6.030 | 8.190 | 5.220 | 7.630 | 1,561,210,589 | 10,565,492,661 |
| 2024/09/02 | 4.200 | 5.660 | 3.860 | 5.480 | 1,764,288,913 | 8,468,586,782 |
| 2024/08/01 | 3.560 | 5.030 | 3.270 | 4.250 | 1,048,104,460 | 4,221,240,712 |
| 2024/07/01 | 3.700 | 3.770 | 3.160 | 3.560 | 235,618,815 | 835,857,746 |
| 2024/06/03 | 4.140 | 4.190 | 3.360 | 3.690 | 257,838,796 | 991,390,170 |
| 2024/05/06 | 4.290 | 4.380 | 3.900 | 4.120 | 234,711,915 | 979,335,465 |
| 2024/04/01 | 4.830 | 4.880 | 3.550 | 4.250 | 339,416,657 | 1,485,796,416 |
| 2024/03/01 | 4.160 | 5.860 | 4.120 | 4.790 | 1,193,712,911 | 5,649,246,351 |
| 2024/02/01 | 4.050 | 4.550 | 2.590 | 4.160 | 528,264,066 | 2,027,213,353 |
| 2024/01/02 | 5.660 | 5.700 | 4.030 | 4.050 | 311,690,880 | 1,514,817,676 |
| 2023/12/01 | 6.500 | 6.650 | 5.260 | 5.640 | 561,341,371 | 3,375,064,993 |
| 2023/11/01 | 5.960 | 7.790 | 5.950 | 6.510 | 1,838,243,184 | 12,045,088,463 |
| 2023/10/09 | 6.670 | 8.150 | 5.650 | 5.960 | 1,798,380,004 | 11,882,795,876 |
| 2023/09/01 | 4.930 | 6.070 | 4.900 | 6.060 | 832,492,763 | 4,570,385,268 |
| 2023/08/01 | 5.130 | 5.220 | 4.450 | 4.950 | 169,727,956 | 838,031,782 |
| 2023/07/03 | 5.600 | 5.750 | 4.960 | 5.120 | 206,384,337 | 1,105,704,085 |
| 2023/06/01 | 5.380 | 5.730 | 5.190 | 5.600 | 319,175,447 | 1,747,485,572 |
| 2023/05/04 | 4.780 | 5.490 | 4.670 | 5.380 | 268,305,464 | 1,362,991,757 |
| 2023/04/03 | 5.680 | 6.030 | 4.550 | 4.780 | 411,111,435 | 2,162,446,148 |
| 2023/03/01 | 5.500 | 5.940 | 5.320 | 5.680 | 510,961,514 | 2,866,494,093 |
| 2023/02/01 | 5.210 | 6.950 | 5.210 | 5.540 | 978,526,953 | 5,604,513,123 |
| 2023/01/03 | 4.760 | 5.370 | 4.710 | 5.280 | 256,238,006 | 1,288,877,170 |
| 2022/12/01 | 5.070 | 5.270 | 4.640 | 4.730 | 295,682,159 | 1,456,973,838 |
| 2022/11/01 | 4.640 | 6.380 | 4.560 | 5.060 | 882,243,395 | 4,552,375,918 |
| 2022/10/10 | 4.310 | 4.760 | 4.130 | 4.590 | 209,998,482 | 933,968,248 |
| 2022/09/01 | 5.200 | 5.370 | 4.270 | 4.300 | 470,393,885 | 2,250,834,739 |
| 2022/08/01 | 7.440 | 7.670 | 5.060 | 5.130 | 2,247,547,471 | 14,215,737,754 |
| 2022/07/01 | 4.520 | 7.370 | 4.010 | 7.370 | 764,891,774 | 4,449,757,895 |
| 2022/06/01 | 4.100 | 4.830 | 3.930 | 4.470 | 289,492,448 | 1,254,226,030 |
| 2022/05/05 | 3.840 | 4.250 | 3.700 | 4.110 | 167,054,465 | 664,041,498 |
| 2022/04/01 | 4.750 | 4.950 | 3.440 | 3.860 | 243,409,757 | 1,034,491,467 |
| 2022/03/01 | 5.350 | 5.480 | 4.600 | 4.770 | 345,209,288 | 1,743,306,904 |
| 2022/02/07 | 6.830 | 7.500 | 5.300 | 5.350 | 359,321,819 | 2,243,964,759 |
| 2022/01/04 | 7.460 | 7.820 | 6.630 | 6.790 | 215,709,724 | 1,547,717,269 |
| 2021/12/01 | 7.400 | 8.230 | 6.430 | 7.440 | 428,570,967 | 3,160,710,881 |
| 2021/11/01 | 6.790 | 7.910 | 6.660 | 7.400 | 285,278,943 | 2,051,155,600 |
| 2021/10/08 | 7.550 | 7.730 | 6.520 | 6.790 | 232,092,687 | 1,658,882,480 |
| 2021/09/01 | 7.200 | 7.640 | 6.340 | 7.590 | 449,830,973 | 3,235,409,273 |
| 2021/08/02 | 5.580 | 9.700 | 5.570 | 7.290 | 854,193,064 | 6,009,248,205 |
| 2021/07/01 | 5.600 | 6.110 | 5.270 | 5.650 | 166,113,025 | 939,784,438 |
| 2021/06/01 | 5.510 | 6.200 | 5.290 | 5.580 | 274,782,314 | 1,551,146,162 |
| 2021/05/06 | 5.470 | 5.780 | 5.160 | 5.540 | 183,927,254 | 1,009,300,806 |
| 2021/04/01 | 6.520 | 6.520 | 5.090 | 5.480 | 449,013,309 | 2,650,301,056 |
| 2021/03/01 | 5.160 | 5.930 | 4.740 | 5.930 | 270,816,604 | 1,473,242,325 |
| 2021/02/01 | 4.030 | 5.310 | 3.930 | 5.200 | 236,312,130 | 1,091,171,260 |
| 2021/01/04 | 5.250 | 5.260 | 3.980 | 4.030 | 261,499,504 | 1,210,742,703 |
| 2020/12/01 | 6.030 | 6.280 | 4.960 | 5.210 | 258,697,921 | 1,453,882,316 |
| 2020/11/02 | 5.960 | 6.490 | 5.890 | 6.020 | 271,725,545 | 1,654,808,569 |
| 2020/10/09 | 7.500 | 8.150 | 6.570 | 6.570 | 139,372,932 | 1,003,136,678 |
| 2020/09/01 | 9.280 | 9.490 | 7.240 | 7.400 | 349,300,869 | 2,917,535,508 |
| 2020/08/03 | 8.860 | 9.560 | 8.360 | 9.330 | 333,831,402 | 3,013,662,981 |
| 2020/07/01 | 8.550 | 10.240 | 8.350 | 8.770 | 546,675,915 | 4,907,783,026 |
| 2020/06/01 | 9.090 | 9.470 | 8.330 | 8.530 | 354,342,915 | 3,137,706,512 |
| 2020/05/06 | 8.230 | 9.330 | 8.110 | 9.130 | 437,025,167 | 3,802,118,952 |
| 2020/04/01 | 9.700 | 10.480 | 7.800 | 8.300 | 411,004,345 | 3,727,809,409 |
| 2020/03/02 | 10.820 | 12.600 | 9.650 | 9.800 | 1,062,481,599 | 11,387,146,537 |
| 2020/02/03 | 8.980 | 12.800 | 8.080 | 10.570 | 1,107,599,913 | 11,195,066,120 |
| 2020/01/02 | 9.270 | 10.640 | 9.200 | 9.980 | 565,970,180 | 5,530,943,584 |
| 2019/12/02 | 8.820 | 10.490 | 8.620 | 9.180 | 871,307,769 | 8,083,557,826 |
| 2019/11/01 | 8.190 | 9.970 | 8.100 | 8.780 | 944,909,016 | 8,277,402,980 |
| 2019/10/08 | 8.110 | 9.480 | 7.520 | 8.180 | 450,610,571 | 3,750,206,477 |
| 2019/09/02 | 7.950 | 9.680 | 7.840 | 8.060 | 666,449,191 | 5,586,510,343 |
| 2019/08/01 | 7.600 | 9.090 | 6.720 | 7.890 | 453,794,402 | 3,550,941,195 |
| 2019/07/01 | 8.400 | 8.630 | 7.600 | 7.650 | 229,913,900 | 1,855,405,173 |
| 2019/06/03 | 8.040 | 8.880 | 7.610 | 8.140 | 409,941,701 | 3,348,198,842 |
| 2019/05/06 | 8.080 | 8.440 | 7.310 | 8.020 | 303,465,501 | 2,416,344,051 |
| 2019/04/01 | 10.220 | 11.330 | 8.050 | 8.230 | 612,334,796 | 5,791,156,333 |
| 2019/03/01 | 8.880 | 12.300 | 8.460 | 10.160 | 1,227,475,865 | 12,213,384,856 |
| 2019/02/01 | 7.450 | 9.100 | 7.390 | 8.820 | 579,412,911 | 4,745,391,741 |
| 2019/01/02 | 7.440 | 9.270 | 7.030 | 7.430 | 589,856,992 | 4,596,460,610 |
| 2018/12/03 | 7.770 | 7.980 | 7.130 | 7.400 | 246,270,958 | 1,864,271,152 |
| 2018/11/01 | 7.880 | 9.050 | 7.180 | 7.580 | 548,178,980 | 4,342,947,969 |