日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 9.480 | 9.540 | 8.850 | 9.030 | 104,422,718 | 963,299,573 |
| 2026/03/02 | 9.130 | 9.240 | 7.520 | 9.240 | 194,218,531 | 1,705,724,248 |
| 2026/02/02 | 9.240 | 9.390 | 9.000 | 9.270 | 111,314,343 | 1,026,874,814 |
| 2026/01/05 | 8.750 | 10.040 | 8.630 | 9.250 | 306,778,774 | 2,812,394,410 |
| 2025/12/01 | 8.700 | 8.920 | 8.240 | 8.710 | 143,263,280 | 1,238,152,897 |
| 2025/11/03 | 8.820 | 9.270 | 8.180 | 8.700 | 161,554,954 | 1,412,394,185 |
| 2025/10/09 | 8.620 | 9.050 | 8.000 | 8.820 | 185,199,518 | 1,596,882,843 |
| 2025/09/01 | 8.900 | 9.290 | 8.280 | 8.650 | 272,763,782 | 2,394,866,005 |
| 2025/08/01 | 8.020 | 10.200 | 7.980 | 8.930 | 489,698,084 | 4,300,773,422 |
| 2025/07/01 | 7.770 | 8.490 | 7.620 | 8.020 | 314,966,059 | 2,511,854,320 |
| 2025/06/03 | 7.550 | 7.810 | 7.100 | 7.720 | 153,007,125 | 1,154,438,758 |
| 2025/05/06 | 7.400 | 8.150 | 7.240 | 7.610 | 288,706,995 | 2,194,173,162 |
| 2025/04/01 | 6.800 | 7.400 | 5.310 | 7.360 | 244,061,978 | 1,639,486,337 |
| 2025/03/03 | 6.840 | 7.740 | 6.650 | 6.790 | 260,212,140 | 1,822,786,040 |
| 2025/02/05 | 6.770 | 7.470 | 6.670 | 6.820 | 174,594,333 | 1,210,375,213 |
| 2025/01/02 | 6.650 | 7.090 | 5.890 | 6.690 | 128,763,033 | 847,260,757 |
| 2024/12/02 | 6.890 | 7.400 | 6.450 | 6.650 | 211,069,319 | 1,445,297,161 |
| 2024/11/01 | 6.800 | 7.920 | 6.560 | 6.890 | 381,856,713 | 2,689,225,901 |
| 2024/10/07 | 6.150 | 7.080 | 5.890 | 6.780 | 248,951,793 | 1,611,962,859 |
| 2024/09/02 | 5.470 | 6.500 | 5.220 | 6.450 | 108,828,467 | 643,176,239 |
| 2024/08/01 | 5.670 | 6.040 | 5.130 | 5.490 | 158,629,382 | 885,548,525 |
| 2024/07/01 | 5.620 | 5.760 | 5.150 | 5.670 | 100,510,763 | 557,834,734 |
| 2024/06/03 | 6.300 | 6.320 | 5.410 | 5.590 | 110,058,188 | 649,893,600 |
| 2024/05/06 | 6.620 | 6.690 | 6.140 | 6.290 | 112,549,384 | 724,255,286 |
| 2024/04/01 | 6.550 | 6.900 | 5.550 | 6.490 | 204,548,516 | 1,303,485,418 |
| 2024/03/01 | 5.930 | 7.100 | 5.660 | 6.510 | 273,635,534 | 1,723,903,864 |
| 2024/02/01 | 5.740 | 6.370 | 4.390 | 5.940 | 181,741,533 | 1,019,570,000 |
| 2024/01/02 | 7.520 | 7.570 | 5.760 | 5.800 | 157,396,805 | 1,048,656,213 |
| 2023/12/01 | 8.290 | 8.570 | 7.150 | 7.510 | 202,366,790 | 1,594,650,305 |
| 2023/11/01 | 7.340 | 8.560 | 7.310 | 8.340 | 539,356,636 | 4,254,175,466 |
| 2023/10/09 | 7.400 | 8.090 | 7.100 | 7.330 | 225,307,923 | 1,685,303,264 |
| 2023/09/01 | 7.510 | 7.680 | 7.000 | 7.320 | 147,427,950 | 1,087,649,701 |
| 2023/08/01 | 8.150 | 8.190 | 7.110 | 7.510 | 167,886,626 | 1,299,442,485 |
| 2023/07/03 | 8.480 | 8.990 | 7.880 | 8.190 | 329,318,131 | 2,761,332,528 |
| 2023/06/01 | 7.690 | 8.580 | 7.470 | 8.470 | 225,381,101 | 1,814,881,315 |
| 2023/05/04 | 7.510 | 7.960 | 7.350 | 7.700 | 179,610,938 | 1,370,431,456 |
| 2023/04/03 | 7.330 | 7.660 | 6.530 | 7.600 | 150,518,138 | 1,095,772,044 |
| 2023/03/01 | 7.850 | 7.910 | 6.990 | 7.340 | 141,233,857 | 1,062,431,689 |
| 2023/02/01 | 7.950 | 8.400 | 7.730 | 7.860 | 233,877,413 | 1,867,511,142 |
| 2023/01/03 | 7.050 | 8.430 | 7.000 | 7.960 | 311,488,000 | 2,370,423,680 |
| 2022/12/01 | 7.870 | 8.050 | 6.890 | 7.100 | 208,401,573 | 1,558,322,762 |
| 2022/11/01 | 8.090 | 8.690 | 7.260 | 7.830 | 434,838,956 | 3,464,579,381 |
| 2022/10/10 | 7.090 | 8.300 | 6.790 | 8.220 | 407,147,423 | 3,094,320,414 |
| 2022/09/01 | 8.000 | 8.550 | 7.050 | 7.060 | 411,228,391 | 3,152,065,617 |
| 2022/08/01 | 10.360 | 11.370 | 7.910 | 7.950 | 1,388,688,277 | 13,050,198,083 |
| 2022/07/01 | 11.790 | 12.120 | 8.520 | 10.370 | 1,625,775,734 | 17,395,800,353 |
| 2022/06/01 | 5.930 | 14.550 | 5.810 | 13.100 | 475,700,255 | 4,684,458,261 |
| 2022/05/05 | 5.210 | 6.140 | 5.040 | 5.880 | 145,550,199 | 810,350,732 |
| 2022/04/01 | 6.200 | 6.350 | 4.870 | 5.290 | 131,638,687 | 747,378,645 |
| 2022/03/01 | 6.770 | 7.080 | 5.860 | 6.190 | 216,396,028 | 1,401,164,281 |
| 2022/02/07 | 7.100 | 7.140 | 6.480 | 6.750 | 143,275,820 | 983,946,693 |
| 2022/01/04 | 8.430 | 8.530 | 6.700 | 6.960 | 120,510,927 | 922,511,146 |
| 2021/12/01 | 9.850 | 9.940 | 7.940 | 8.410 | 285,366,551 | 2,578,286,788 |
| 2021/11/01 | 8.240 | 11.370 | 8.240 | 9.940 | 808,836,979 | 7,641,487,359 |
| 2021/10/08 | 8.030 | 8.540 | 7.330 | 7.490 | 212,117,615 | 1,664,592,983 |
| 2021/09/01 | 8.750 | 10.240 | 7.370 | 7.910 | 525,645,249 | 4,503,465,670 |
| 2021/08/02 | 5.950 | 8.650 | 5.870 | 8.440 | 705,392,875 | 5,098,227,004 |
| 2021/07/01 | 5.400 | 6.600 | 5.290 | 5.830 | 330,505,954 | 1,910,324,414 |
| 2021/06/01 | 5.240 | 5.580 | 5.110 | 5.390 | 99,710,513 | 531,457,034 |
| 2021/05/06 | 5.240 | 5.390 | 5.110 | 5.260 | 65,797,043 | 345,434,475 |
| 2021/04/01 | 5.640 | 5.850 | 5.280 | 5.290 | 95,508,811 | 526,731,092 |
| 2021/03/01 | 6.100 | 6.420 | 5.590 | 5.660 | 223,800,756 | 1,329,935,992 |
| 2021/02/01 | 5.070 | 5.930 | 4.760 | 5.700 | 78,689,003 | 422,166,501 |
| 2021/01/04 | 6.000 | 6.550 | 5.030 | 5.080 | 123,746,447 | 701,023,622 |
| 2020/12/01 | 6.500 | 6.750 | 5.800 | 5.970 | 149,588,151 | 935,673,884 |
| 2020/11/02 | 6.300 | 7.100 | 6.250 | 6.550 | 277,956,013 | 1,820,611,885 |
| 2020/10/09 | 5.680 | 6.730 | 5.660 | 6.330 | 220,305,780 | 1,343,865,258 |
| 2020/09/01 | 6.030 | 6.130 | 5.310 | 5.600 | 171,604,596 | 989,729,507 |
| 2020/08/03 | 5.490 | 6.420 | 5.080 | 6.050 | 399,575,630 | 2,301,555,628 |
| 2020/07/01 | 4.680 | 5.850 | 4.630 | 5.500 | 261,211,171 | 1,349,155,698 |
| 2020/06/01 | 4.680 | 5.260 | 4.520 | 4.660 | 130,866,488 | 625,541,812 |
| 2020/05/06 | 4.430 | 4.980 | 4.330 | 4.700 | 82,997,417 | 382,618,092 |
| 2020/04/01 | 4.640 | 4.860 | 4.320 | 4.490 | 102,042,386 | 467,099,021 |
| 2020/03/02 | 5.340 | 5.840 | 4.570 | 4.610 | 189,499,121 | 964,550,525 |
| 2020/02/03 | 4.710 | 6.170 | 4.630 | 5.270 | 335,798,867 | 1,744,475,114 |
| 2020/01/02 | 4.910 | 5.480 | 4.880 | 5.230 | 170,112,399 | 871,826,044 |
| 2019/12/02 | 4.500 | 4.990 | 4.430 | 4.870 | 129,785,318 | 609,666,531 |
| 2019/11/01 | 4.530 | 4.720 | 4.420 | 4.500 | 48,526,246 | 220,430,472 |
| 2019/10/08 | 4.760 | 4.990 | 4.530 | 4.530 | 93,278,378 | 438,641,572 |
| 2019/09/02 | 4.690 | 5.130 | 4.660 | 4.760 | 128,531,498 | 618,236,505 |
| 2019/08/01 | 4.660 | 5.170 | 4.300 | 4.690 | 118,445,761 | 557,287,305 |
| 2019/07/01 | 5.270 | 5.350 | 4.690 | 4.710 | 106,089,316 | 530,977,026 |
| 2019/06/03 | 5.170 | 5.350 | 4.960 | 5.190 | 71,479,335 | 369,369,463 |
| 2019/05/06 | 5.690 | 5.750 | 5.100 | 5.220 | 119,168,462 | 648,276,433 |
| 2019/04/01 | 5.250 | 6.800 | 5.200 | 5.820 | 366,800,319 | 2,115,520,839 |
| 2019/03/01 | 4.940 | 5.670 | 4.810 | 5.170 | 232,649,975 | 1,197,565,746 |
| 2019/02/01 | 4.130 | 5.100 | 4.130 | 4.940 | 161,302,362 | 737,958,306 |
| 2019/01/02 | 4.090 | 5.250 | 4.040 | 4.110 | 240,689,780 | 1,052,416,063 |
| 2018/12/03 | 4.470 | 4.900 | 4.030 | 4.090 | 77,166,750 | 337,411,614 |
| 2018/11/01 | 4.180 | 4.790 | 4.170 | 4.380 | 100,719,259 | 441,150,354 |