日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.010 | 7.160 | 6.780 | 6.850 | 24,017,800 | 166,923,710 |
| 2026/03/02 | 8.290 | 8.320 | 6.460 | 6.920 | 262,085,956 | 1,964,989,455 |
| 2026/02/02 | 8.220 | 8.600 | 7.810 | 8.420 | 260,836,853 | 2,155,164,497 |
| 2026/01/05 | 7.470 | 9.140 | 7.470 | 8.270 | 536,110,226 | 4,335,791,452 |
| 2025/12/01 | 7.820 | 7.880 | 7.180 | 7.480 | 277,785,826 | 2,108,394,419 |
| 2025/11/03 | 8.190 | 8.280 | 7.170 | 7.920 | 375,737,644 | 2,964,570,011 |
| 2025/10/09 | 10.030 | 10.400 | 7.830 | 8.230 | 503,687,204 | 4,594,886,518 |
| 2025/09/01 | 8.240 | 10.540 | 7.670 | 9.990 | 1,176,839,018 | 10,721,003,453 |
| 2025/08/01 | 6.990 | 8.210 | 6.610 | 8.030 | 586,113,804 | 4,372,408,977 |
| 2025/07/01 | 6.260 | 7.480 | 6.170 | 6.990 | 501,246,392 | 3,370,881,986 |
| 2025/06/03 | 6.010 | 6.730 | 5.980 | 6.240 | 344,010,181 | 2,146,623,529 |
| 2025/05/06 | 6.150 | 7.160 | 6.020 | 6.050 | 682,708,490 | 4,331,785,369 |
| 2025/04/01 | 4.860 | 6.080 | 4.080 | 6.030 | 475,808,095 | 2,503,940,099 |
| 2025/03/03 | 4.990 | 5.330 | 4.810 | 4.860 | 330,141,054 | 1,649,879,917 |
| 2025/02/05 | 4.690 | 5.080 | 4.420 | 4.950 | 340,983,165 | 1,631,604,444 |
| 2025/01/02 | 4.680 | 4.870 | 4.220 | 4.660 | 276,578,886 | 1,274,337,217 |
| 2024/12/02 | 4.660 | 5.510 | 4.460 | 4.720 | 1,075,887,732 | 5,204,606,903 |
| 2024/11/01 | 3.870 | 4.980 | 3.780 | 4.650 | 1,326,658,729 | 5,731,165,709 |
| 2024/10/07 | 3.780 | 4.240 | 3.560 | 3.870 | 522,307,924 | 2,017,414,356 |
| 2024/09/02 | 3.170 | 3.800 | 2.910 | 3.800 | 269,400,312 | 921,349,067 |
| 2024/08/01 | 3.100 | 3.230 | 2.900 | 3.160 | 186,234,364 | 576,860,942 |
| 2024/07/01 | 3.140 | 3.270 | 2.860 | 3.120 | 189,352,331 | 586,518,845 |
| 2024/06/03 | 3.570 | 3.590 | 3.050 | 3.150 | 224,340,545 | 749,297,420 |
| 2024/05/06 | 3.750 | 4.210 | 3.550 | 3.580 | 503,727,694 | 1,900,312,725 |
| 2024/04/01 | 3.560 | 3.910 | 3.150 | 3.660 | 424,014,393 | 1,513,731,383 |
| 2024/03/01 | 3.270 | 3.550 | 3.170 | 3.530 | 198,049,019 | 669,405,684 |
| 2024/02/01 | 3.420 | 3.450 | 2.670 | 3.270 | 304,328,396 | 974,611,688 |
| 2024/01/02 | 3.790 | 3.900 | 3.230 | 3.370 | 237,227,138 | 847,493,950 |
| 2023/12/01 | 3.790 | 3.840 | 3.610 | 3.780 | 148,086,762 | 556,065,791 |
| 2023/11/01 | 3.750 | 3.890 | 3.640 | 3.770 | 224,288,043 | 843,883,761 |
| 2023/10/09 | 3.590 | 3.760 | 3.300 | 3.740 | 141,804,053 | 510,140,080 |
| 2023/09/01 | 3.640 | 3.770 | 3.520 | 3.600 | 172,574,790 | 626,877,924 |
| 2023/08/01 | 3.900 | 3.960 | 3.570 | 3.640 | 203,062,419 | 765,037,663 |
| 2023/07/03 | 3.620 | 3.920 | 3.620 | 3.900 | 135,528,865 | 510,266,176 |
| 2023/06/01 | 3.640 | 3.720 | 3.410 | 3.620 | 108,089,142 | 388,850,688 |
| 2023/05/04 | 3.550 | 3.740 | 3.520 | 3.660 | 115,649,422 | 418,361,784 |
| 2023/04/03 | 3.530 | 3.620 | 3.380 | 3.500 | 120,168,583 | 421,491,304 |
| 2023/03/01 | 3.880 | 3.910 | 3.480 | 3.530 | 152,830,683 | 565,473,527 |
| 2023/02/01 | 3.750 | 3.920 | 3.730 | 3.860 | 132,302,590 | 504,734,380 |
| 2023/01/03 | 3.490 | 3.750 | 3.460 | 3.750 | 82,061,541 | 296,447,316 |
| 2022/12/01 | 3.760 | 3.830 | 3.450 | 3.490 | 126,156,804 | 458,264,590 |
| 2022/11/01 | 3.430 | 3.810 | 3.430 | 3.740 | 187,028,124 | 673,768,816 |
| 2022/10/10 | 3.720 | 3.870 | 3.420 | 3.440 | 150,616,120 | 544,100,733 |
| 2022/09/01 | 4.080 | 4.320 | 3.640 | 3.700 | 187,606,622 | 738,232,057 |
| 2022/08/01 | 4.060 | 4.360 | 3.800 | 4.030 | 316,579,693 | 1,286,105,002 |
| 2022/07/01 | 3.720 | 4.290 | 3.710 | 4.070 | 452,339,086 | 1,785,608,541 |
| 2022/06/01 | 3.550 | 3.810 | 3.460 | 3.740 | 235,712,973 | 857,995,221 |
| 2022/05/05 | 3.400 | 3.620 | 3.300 | 3.550 | 230,031,669 | 797,634,812 |
| 2022/04/01 | 4.210 | 4.360 | 3.170 | 3.400 | 179,193,692 | 678,248,124 |
| 2022/03/01 | 4.450 | 4.710 | 3.810 | 4.220 | 200,856,552 | 863,181,032 |
| 2022/02/07 | 4.450 | 4.640 | 4.350 | 4.430 | 105,093,784 | 469,506,480 |
| 2022/01/04 | 5.040 | 5.100 | 4.290 | 4.400 | 181,162,379 | 852,821,899 |
| 2021/12/01 | 4.960 | 5.180 | 4.680 | 5.040 | 386,509,715 | 1,919,020,734 |
| 2021/11/01 | 4.490 | 5.040 | 4.300 | 4.940 | 374,084,441 | 1,755,391,239 |
| 2021/10/08 | 4.670 | 4.850 | 4.340 | 4.480 | 315,418,494 | 1,446,193,794 |
| 2021/09/01 | 5.090 | 6.380 | 4.490 | 4.640 | 1,045,567,239 | 5,384,671,280 |
| 2021/08/02 | 4.060 | 5.150 | 4.030 | 5.020 | 346,622,644 | 1,582,332,369 |
| 2021/07/01 | 4.380 | 4.430 | 3.930 | 4.080 | 144,821,591 | 608,974,790 |
| 2021/06/01 | 4.260 | 4.640 | 4.260 | 4.380 | 161,500,927 | 708,181,564 |
| 2021/05/06 | 4.190 | 4.420 | 4.190 | 4.270 | 114,928,745 | 490,458,419 |
| 2021/04/01 | 4.790 | 4.950 | 4.190 | 4.230 | 205,453,082 | 932,756,992 |
| 2021/03/01 | 4.430 | 5.380 | 4.390 | 4.790 | 497,043,462 | 2,359,713,835 |
| 2021/02/01 | 3.940 | 4.720 | 3.940 | 4.390 | 211,481,305 | 898,266,842 |
| 2021/01/04 | 4.480 | 4.680 | 3.920 | 3.990 | 283,799,510 | 1,211,114,408 |
| 2020/12/01 | 4.980 | 5.160 | 4.410 | 4.490 | 310,169,485 | 1,476,406,748 |
| 2020/11/02 | 5.040 | 5.350 | 4.630 | 4.980 | 478,542,182 | 2,392,710,910 |
| 2020/10/09 | 5.980 | 6.270 | 4.980 | 5.090 | 293,582,700 | 1,638,191,466 |
| 2020/09/01 | 5.590 | 6.710 | 5.180 | 5.880 | 604,922,194 | 3,532,745,612 |
| 2020/08/03 | 4.870 | 5.720 | 4.430 | 5.540 | 525,275,005 | 2,699,913,525 |
| 2020/07/01 | 4.000 | 5.280 | 3.940 | 4.810 | 834,631,552 | 3,762,101,720 |
| 2020/06/01 | 3.890 | 4.220 | 3.870 | 4.000 | 392,135,818 | 1,566,582,592 |
| 2020/05/06 | 3.780 | 4.080 | 3.730 | 3.860 | 308,881,516 | 1,193,054,855 |
| 2020/04/01 | 3.430 | 3.940 | 3.400 | 3.840 | 260,280,659 | 950,675,106 |
| 2020/03/02 | 3.800 | 4.190 | 3.370 | 3.440 | 306,983,945 | 1,135,840,596 |
| 2020/02/03 | 3.340 | 4.280 | 3.040 | 3.790 | 412,047,533 | 1,488,521,712 |
| 2020/01/02 | 3.870 | 4.040 | 3.670 | 3.710 | 209,920,845 | 802,422,430 |
| 2019/12/02 | 3.560 | 3.880 | 3.490 | 3.850 | 174,334,558 | 644,166,191 |
| 2019/11/01 | 3.850 | 4.050 | 3.540 | 3.590 | 142,323,619 | 534,780,998 |
| 2019/10/08 | 3.730 | 3.930 | 3.600 | 3.870 | 143,862,727 | 544,160,764 |
| 2019/09/02 | 3.570 | 4.180 | 3.540 | 3.720 | 245,493,150 | 921,213,045 |
| 2019/08/01 | 3.530 | 3.680 | 3.270 | 3.580 | 89,524,293 | 314,677,889 |
| 2019/07/01 | 3.550 | 3.860 | 3.330 | 3.540 | 207,618,595 | 741,198,384 |
| 2019/06/03 | 3.540 | 3.580 | 3.260 | 3.500 | 83,611,566 | 290,132,134 |
| 2019/05/06 | 3.750 | 3.750 | 3.420 | 3.560 | 101,684,303 | 368,097,176 |
| 2019/04/01 | 4.080 | 4.320 | 3.710 | 3.790 | 272,035,999 | 1,081,343,096 |
| 2019/03/01 | 3.830 | 4.230 | 3.740 | 4.050 | 436,723,490 | 1,730,516,829 |
| 2019/02/01 | 3.200 | 3.940 | 3.200 | 3.790 | 207,608,357 | 733,376,521 |
| 2019/01/02 | 3.230 | 3.520 | 3.120 | 3.200 | 155,545,386 | 508,244,548 |
| 2018/12/03 | 3.430 | 3.500 | 3.160 | 3.200 | 98,014,894 | 325,654,485 |
| 2018/11/01 | 3.300 | 3.790 | 3.240 | 3.360 | 218,361,050 | 747,340,693 |