日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.870 | 9.170 | 8.110 | 8.130 | 71,509,092 | 612,832,918 |
| 2026/03/02 | 9.200 | 10.750 | 8.580 | 8.760 | 754,326,329 | 7,032,207,202 |
| 2026/02/02 | 9.400 | 9.400 | 8.840 | 9.040 | 157,294,534 | 1,442,390,876 |
| 2026/01/05 | 8.330 | 9.740 | 8.310 | 9.500 | 337,084,114 | 3,023,644,502 |
| 2025/12/01 | 8.290 | 8.530 | 8.080 | 8.350 | 207,027,307 | 1,720,914,489 |
| 2025/11/03 | 8.370 | 9.540 | 8.150 | 8.270 | 354,946,889 | 3,046,331,674 |
| 2025/10/09 | 8.790 | 9.150 | 8.250 | 8.350 | 233,727,655 | 2,018,238,300 |
| 2025/09/01 | 9.090 | 9.440 | 8.500 | 8.760 | 324,895,548 | 2,907,002,915 |
| 2025/08/01 | 8.340 | 9.500 | 8.280 | 9.070 | 379,937,219 | 3,342,497,684 |
| 2025/07/01 | 8.310 | 8.850 | 8.210 | 8.350 | 275,972,819 | 2,326,450,864 |
| 2025/06/03 | 8.140 | 8.630 | 7.880 | 8.310 | 303,313,964 | 2,499,307,063 |
| 2025/05/06 | 8.980 | 9.700 | 8.180 | 8.220 | 915,060,000 | 8,025,076,200 |
| 2025/04/01 | 8.210 | 10.360 | 7.110 | 8.800 | 1,145,312,222 | 9,872,591,353 |
| 2025/03/03 | 7.810 | 9.350 | 7.560 | 8.120 | 905,118,483 | 7,431,022,745 |
| 2025/02/05 | 7.200 | 7.880 | 7.140 | 7.700 | 421,452,064 | 3,152,461,438 |
| 2025/01/02 | 7.280 | 7.650 | 6.620 | 7.200 | 440,336,780 | 3,164,920,606 |
| 2024/12/02 | 8.610 | 9.080 | 7.240 | 7.300 | 1,355,338,172 | 10,920,637,320 |
| 2024/11/01 | 5.470 | 13.330 | 5.390 | 8.610 | 1,470,034,602 | 12,054,283,736 |
| 2024/10/07 | 5.460 | 6.200 | 5.170 | 5.500 | 237,993,306 | 1,328,597,630 |
| 2024/09/02 | 4.970 | 5.740 | 4.580 | 5.650 | 99,433,121 | 520,532,388 |
| 2024/08/01 | 5.360 | 5.490 | 4.810 | 4.990 | 96,256,191 | 496,922,586 |
| 2024/07/01 | 5.690 | 5.920 | 5.090 | 5.360 | 107,043,871 | 590,346,948 |
| 2024/06/03 | 6.020 | 6.060 | 5.500 | 5.700 | 128,922,442 | 750,328,612 |
| 2024/05/06 | 5.780 | 6.130 | 5.750 | 6.020 | 184,903,625 | 1,094,629,460 |
| 2024/04/01 | 5.710 | 6.180 | 5.560 | 5.730 | 230,644,075 | 1,336,582,414 |
| 2024/03/01 | 5.280 | 5.780 | 5.080 | 5.630 | 198,962,350 | 1,082,852,589 |
| 2024/02/01 | 5.290 | 5.460 | 4.000 | 5.280 | 225,611,292 | 1,129,748,544 |
| 2024/01/02 | 6.040 | 6.440 | 5.260 | 5.290 | 211,817,778 | 1,219,540,856 |
| 2023/12/01 | 6.130 | 6.200 | 5.790 | 6.060 | 108,633,240 | 656,687,935 |
| 2023/11/01 | 6.000 | 6.270 | 5.920 | 6.150 | 129,037,919 | 785,195,737 |
| 2023/10/09 | 5.870 | 6.080 | 5.310 | 6.030 | 108,302,967 | 630,594,025 |
| 2023/09/01 | 5.910 | 6.080 | 5.730 | 5.880 | 94,511,520 | 557,617,968 |
| 2023/08/01 | 6.210 | 6.280 | 5.670 | 5.900 | 142,953,077 | 859,862,758 |
| 2023/07/03 | 6.150 | 6.260 | 5.990 | 6.210 | 133,604,621 | 822,002,430 |
| 2023/06/01 | 6.120 | 6.220 | 5.850 | 6.150 | 145,715,115 | 886,676,474 |
| 2023/05/04 | 6.790 | 7.010 | 6.050 | 6.120 | 344,194,552 | 2,234,683,128 |
| 2023/04/03 | 6.090 | 7.440 | 5.970 | 6.880 | 621,515,041 | 4,098,891,695 |
| 2023/03/01 | 6.500 | 6.940 | 5.980 | 6.080 | 276,674,100 | 1,763,797,387 |
| 2023/02/01 | 6.530 | 6.760 | 6.390 | 6.500 | 261,189,885 | 1,709,487,797 |
| 2023/01/03 | 5.860 | 6.550 | 5.850 | 6.520 | 209,874,794 | 1,300,174,348 |
| 2022/12/01 | 6.600 | 6.790 | 5.800 | 5.870 | 293,618,954 | 1,839,522,746 |
| 2022/11/01 | 6.550 | 7.170 | 6.310 | 6.560 | 619,988,872 | 4,121,376,026 |
| 2022/10/10 | 6.470 | 8.530 | 6.360 | 6.530 | 1,133,621,659 | 7,904,177,017 |
| 2022/09/01 | 8.340 | 8.490 | 6.450 | 6.460 | 1,201,200,067 | 8,930,922,498 |
| 2022/08/01 | 6.010 | 11.500 | 5.880 | 8.630 | 1,908,542,360 | 15,277,881,591 |
| 2022/07/01 | 5.590 | 6.160 | 5.520 | 6.010 | 252,275,272 | 1,468,242,083 |
| 2022/06/01 | 5.280 | 6.560 | 5.100 | 5.570 | 373,985,553 | 2,104,603,699 |
| 2022/05/05 | 5.010 | 5.390 | 4.830 | 5.290 | 133,837,552 | 686,586,641 |
| 2022/04/01 | 5.940 | 6.220 | 4.740 | 5.020 | 144,759,139 | 793,280,081 |
| 2022/03/01 | 6.270 | 6.450 | 5.390 | 5.950 | 181,763,300 | 1,093,306,249 |
| 2022/02/07 | 6.110 | 6.500 | 6.030 | 6.250 | 144,201,438 | 897,293,447 |
| 2022/01/04 | 6.740 | 7.100 | 5.880 | 6.010 | 319,727,660 | 2,056,648,172 |
| 2021/12/01 | 6.090 | 7.010 | 5.990 | 6.770 | 454,203,549 | 2,936,425,944 |
| 2021/11/01 | 6.060 | 6.240 | 5.620 | 6.130 | 202,805,772 | 1,219,369,704 |
| 2021/10/08 | 6.040 | 6.660 | 5.710 | 6.050 | 248,396,714 | 1,518,945,906 |
| 2021/09/01 | 6.490 | 7.150 | 5.620 | 6.010 | 365,173,104 | 2,306,981,084 |
| 2021/08/02 | 5.420 | 6.690 | 5.290 | 6.500 | 356,273,923 | 2,128,736,689 |
| 2021/07/01 | 5.380 | 6.120 | 5.150 | 5.420 | 300,350,957 | 1,657,186,405 |
| 2021/06/01 | 5.560 | 5.740 | 5.250 | 5.400 | 83,997,273 | 460,935,035 |
| 2021/05/06 | 5.970 | 6.110 | 5.540 | 5.560 | 87,351,880 | 506,204,144 |
| 2021/04/01 | 7.160 | 7.450 | 5.900 | 5.950 | 217,856,040 | 1,441,117,704 |
| 2021/03/01 | 7.290 | 7.390 | 6.320 | 7.230 | 291,200,392 | 2,055,146,766 |
| 2021/02/01 | 5.900 | 7.440 | 5.730 | 7.220 | 186,047,245 | 1,222,795,517 |
| 2021/01/04 | 5.710 | 6.070 | 5.030 | 5.890 | 116,591,481 | 661,656,654 |
| 2020/12/01 | 6.160 | 6.390 | 5.470 | 5.680 | 133,880,997 | 793,244,907 |
| 2020/11/02 | 5.020 | 6.230 | 5.020 | 6.170 | 154,916,995 | 869,084,341 |
| 2020/10/09 | 5.140 | 5.670 | 5.020 | 5.030 | 80,585,660 | 420,254,216 |
| 2020/09/01 | 5.280 | 5.660 | 4.920 | 5.090 | 136,872,475 | 716,869,587 |
| 2020/08/03 | 5.480 | 5.850 | 5.130 | 5.250 | 304,047,808 | 1,650,219,477 |
| 2020/07/01 | 4.420 | 6.680 | 4.320 | 5.400 | 490,207,170 | 2,551,528,319 |
| 2020/06/01 | 4.330 | 4.630 | 4.250 | 4.400 | 98,022,910 | 431,545,861 |
| 2020/05/06 | 4.800 | 5.620 | 4.210 | 4.320 | 302,497,655 | 1,433,082,640 |
| 2020/04/01 | 4.450 | 5.100 | 4.210 | 4.450 | 155,762,296 | 709,107,852 |
| 2020/03/02 | 4.030 | 5.090 | 4.030 | 4.520 | 353,190,305 | 1,560,218,172 |
| 2020/02/03 | 3.720 | 4.210 | 3.350 | 4.030 | 104,989,749 | 401,848,264 |
| 2020/01/02 | 4.110 | 4.320 | 4.080 | 4.130 | 72,837,520 | 303,004,083 |
| 2019/12/02 | 3.790 | 4.460 | 3.760 | 4.100 | 112,207,345 | 451,915,081 |
| 2019/11/01 | 3.980 | 4.140 | 3.720 | 3.790 | 49,710,029 | 194,241,938 |
| 2019/10/08 | 3.880 | 4.140 | 3.860 | 3.990 | 46,893,818 | 186,051,222 |
| 2019/09/02 | 3.950 | 4.260 | 3.850 | 3.880 | 52,978,857 | 211,120,745 |
| 2019/08/01 | 4.110 | 4.110 | 3.740 | 3.950 | 46,726,209 | 185,853,496 |
| 2019/07/01 | 4.330 | 5.160 | 4.070 | 4.100 | 146,745,428 | 647,881,064 |
| 2019/06/03 | 4.200 | 4.470 | 4.050 | 4.260 | 83,746,032 | 355,501,905 |
| 2019/05/06 | 4.220 | 4.520 | 4.000 | 4.210 | 110,372,773 | 467,704,625 |
| 2019/04/01 | 4.840 | 5.890 | 4.320 | 4.410 | 298,941,680 | 1,454,351,273 |
| 2019/03/01 | 4.460 | 5.040 | 4.380 | 4.820 | 171,033,204 | 799,580,228 |
| 2019/02/01 | 3.820 | 4.550 | 3.810 | 4.440 | 57,047,019 | 237,030,363 |
| 2019/01/02 | 3.840 | 4.620 | 3.750 | 3.810 | 96,734,443 | 387,421,444 |
| 2018/12/03 | 4.030 | 4.370 | 3.740 | 3.840 | 72,818,508 | 290,909,939 |
| 2018/11/01 | 3.830 | 4.340 | 3.810 | 3.960 | 69,038,670 | 275,119,099 |