日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.870 | 7.880 | 7.280 | 7.310 | 33,872,605 | 256,923,708 |
| 2026/03/02 | 8.650 | 8.930 | 7.340 | 7.720 | 495,252,564 | 4,041,260,922 |
| 2026/02/02 | 8.750 | 9.450 | 8.650 | 8.930 | 359,029,296 | 3,211,517,052 |
| 2026/01/05 | 9.820 | 11.300 | 8.650 | 8.770 | 1,298,056,143 | 12,506,770,937 |
| 2025/12/01 | 11.450 | 13.300 | 9.210 | 9.860 | 2,564,822,743 | 28,097,633,149 |
| 2025/11/03 | 8.400 | 13.710 | 7.460 | 11.000 | 2,477,036,710 | 25,123,344,831 |
| 2025/10/09 | 6.680 | 8.640 | 6.640 | 8.390 | 1,522,511,983 | 11,552,059,671 |
| 2025/09/01 | 7.080 | 7.450 | 6.230 | 6.660 | 370,707,182 | 2,541,197,732 |
| 2025/08/01 | 6.960 | 7.540 | 6.860 | 7.050 | 468,920,497 | 3,330,507,829 |
| 2025/07/01 | 7.110 | 7.400 | 6.860 | 6.870 | 452,794,248 | 3,196,727,390 |
| 2025/06/03 | 6.470 | 7.200 | 6.410 | 7.090 | 611,397,570 | 4,152,917,994 |
| 2025/05/06 | 6.510 | 6.890 | 6.320 | 6.520 | 290,515,069 | 1,905,778,852 |
| 2025/04/01 | 6.650 | 6.980 | 5.100 | 6.490 | 457,898,809 | 2,887,051,990 |
| 2025/03/03 | 8.110 | 8.250 | 6.410 | 6.590 | 733,520,634 | 5,384,041,453 |
| 2025/02/05 | 6.150 | 9.430 | 6.080 | 8.200 | 1,409,221,092 | 10,519,835,451 |
| 2025/01/02 | 5.970 | 6.180 | 5.220 | 5.920 | 336,034,569 | 1,956,561,278 |
| 2024/12/02 | 6.690 | 9.140 | 5.980 | 5.990 | 1,436,612,312 | 9,984,455,568 |
| 2024/11/01 | 6.460 | 7.600 | 5.700 | 6.680 | 1,070,915,807 | 7,078,753,484 |
| 2024/10/08 | 6.480 | 7.000 | 5.320 | 6.610 | 702,015,129 | 4,459,551,106 |
| 2024/09/02 | 4.360 | 5.900 | 4.240 | 5.890 | 582,577,873 | 2,969,690,707 |
| 2024/08/01 | 4.400 | 4.460 | 3.950 | 4.360 | 198,566,885 | 852,348,353 |
| 2024/07/01 | 4.250 | 4.760 | 3.880 | 4.380 | 337,293,305 | 1,456,263,844 |
| 2024/06/03 | 4.990 | 5.020 | 4.060 | 4.360 | 238,710,077 | 1,099,856,679 |
| 2024/05/06 | 5.370 | 5.370 | 4.780 | 5.020 | 189,167,718 | 971,376,231 |
| 2024/04/01 | 5.880 | 6.070 | 4.420 | 5.270 | 313,480,272 | 1,695,928,271 |
| 2024/03/01 | 5.180 | 7.050 | 5.020 | 5.880 | 849,835,362 | 4,914,172,980 |
| 2024/02/01 | 5.000 | 5.550 | 3.650 | 5.140 | 332,609,024 | 1,608,164,631 |
| 2024/01/02 | 6.580 | 6.680 | 4.960 | 5.000 | 165,300,105 | 959,567,109 |
| 2023/12/01 | 6.960 | 7.230 | 6.230 | 6.580 | 196,183,818 | 1,324,240,771 |
| 2023/11/01 | 6.800 | 7.430 | 6.780 | 6.950 | 220,454,565 | 1,540,977,409 |
| 2023/10/09 | 7.510 | 7.730 | 6.630 | 6.800 | 206,951,609 | 1,483,325,657 |
| 2023/09/01 | 8.160 | 8.260 | 7.270 | 7.470 | 382,936,422 | 2,983,074,727 |
| 2023/08/01 | 7.650 | 8.570 | 7.140 | 8.140 | 964,619,755 | 7,596,380,570 |
| 2023/07/03 | 7.290 | 8.860 | 7.050 | 7.610 | 811,396,963 | 6,249,785,107 |
| 2023/06/01 | 7.990 | 8.380 | 6.980 | 7.310 | 378,173,877 | 2,898,702,767 |
| 2023/05/04 | 8.100 | 8.200 | 7.370 | 7.990 | 305,442,584 | 2,417,578,052 |
| 2023/04/03 | 9.670 | 10.320 | 7.810 | 8.120 | 914,924,715 | 8,216,023,940 |
| 2023/03/01 | 9.260 | 9.700 | 8.460 | 9.380 | 709,218,321 | 6,524,808,553 |
| 2023/02/01 | 9.810 | 10.800 | 8.660 | 9.260 | 1,073,168,494 | 10,337,295,518 |
| 2023/01/03 | 8.410 | 10.470 | 8.300 | 9.820 | 1,514,212,951 | 14,006,469,796 |
| 2022/12/01 | 8.920 | 9.700 | 7.760 | 8.430 | 1,302,071,660 | 11,331,278,621 |
| 2022/11/01 | 7.040 | 12.000 | 6.810 | 8.950 | 3,077,041,383 | 26,770,260,032 |
| 2022/10/10 | 5.470 | 7.910 | 5.280 | 7.150 | 1,052,985,425 | 6,794,388,454 |
| 2022/09/01 | 5.880 | 6.320 | 5.340 | 5.500 | 154,640,086 | 890,726,895 |
| 2022/08/01 | 6.170 | 6.730 | 5.670 | 5.930 | 295,142,417 | 1,807,747,304 |
| 2022/07/01 | 5.900 | 6.460 | 5.760 | 6.160 | 292,761,855 | 1,777,064,459 |
| 2022/06/01 | 5.770 | 6.180 | 5.520 | 5.910 | 239,417,410 | 1,399,394,761 |
| 2022/05/05 | 5.280 | 6.060 | 5.110 | 5.780 | 216,018,398 | 1,200,522,246 |
| 2022/04/01 | 7.210 | 7.280 | 4.820 | 5.280 | 351,852,761 | 2,163,014,848 |
| 2022/03/01 | 6.560 | 9.030 | 6.500 | 7.320 | 1,050,463,686 | 7,723,534,251 |
| 2022/02/07 | 6.230 | 7.080 | 6.010 | 6.560 | 199,120,577 | 1,288,310,133 |
| 2022/01/04 | 6.980 | 7.970 | 6.040 | 6.090 | 336,669,088 | 2,279,249,725 |
| 2021/12/01 | 7.350 | 7.430 | 6.630 | 6.970 | 238,138,775 | 1,689,594,608 |
| 2021/11/01 | 5.700 | 8.040 | 5.660 | 7.350 | 425,507,701 | 2,845,582,750 |
| 2021/10/08 | 5.820 | 6.030 | 5.510 | 5.700 | 43,749,073 | 252,213,405 |
| 2021/09/01 | 6.050 | 6.480 | 5.670 | 5.800 | 136,763,471 | 820,580,826 |
| 2021/08/02 | 5.910 | 6.380 | 5.840 | 6.030 | 150,823,096 | 910,971,499 |
| 2021/07/01 | 6.420 | 6.790 | 5.830 | 5.910 | 191,737,653 | 1,195,963,610 |
| 2021/06/01 | 6.950 | 7.420 | 6.370 | 6.430 | 412,502,696 | 2,801,924,562 |
| 2021/05/06 | 5.660 | 7.320 | 5.640 | 7.060 | 507,908,227 | 3,260,770,817 |
| 2021/04/01 | 5.720 | 6.790 | 5.560 | 5.630 | 432,482,370 | 2,562,458,042 |
| 2021/03/01 | 5.270 | 6.790 | 5.000 | 5.800 | 332,470,469 | 1,900,068,730 |
| 2021/02/01 | 5.030 | 5.340 | 4.550 | 5.200 | 82,157,560 | 413,252,526 |
| 2021/01/04 | 6.210 | 6.290 | 4.970 | 5.040 | 90,336,912 | 508,370,972 |
| 2020/12/01 | 6.960 | 7.110 | 6.010 | 6.210 | 85,148,860 | 559,640,882 |
| 2020/11/02 | 6.850 | 7.130 | 6.750 | 6.970 | 74,341,925 | 514,817,830 |
| 2020/10/09 | 7.250 | 7.570 | 6.880 | 6.890 | 71,221,119 | 509,052,948 |
| 2020/09/01 | 7.700 | 8.110 | 7.150 | 7.170 | 251,862,594 | 1,897,154,989 |
| 2020/08/03 | 7.240 | 8.140 | 7.240 | 7.730 | 266,703,673 | 2,023,614,118 |
| 2020/07/01 | 7.140 | 8.270 | 6.990 | 7.240 | 293,107,765 | 2,171,928,538 |
| 2020/06/01 | 7.160 | 7.580 | 7.000 | 7.130 | 110,246,098 | 795,701,212 |
| 2020/05/06 | 7.410 | 7.800 | 6.820 | 7.170 | 105,371,574 | 769,212,490 |
| 2020/04/01 | 7.440 | 8.070 | 6.830 | 7.490 | 137,189,396 | 1,023,089,920 |
| 2020/03/02 | 8.630 | 9.460 | 7.440 | 7.440 | 295,293,419 | 2,433,956,006 |
| 2020/02/03 | 7.470 | 9.710 | 6.720 | 8.520 | 425,677,652 | 3,450,117,369 |
| 2020/01/02 | 8.600 | 9.250 | 8.150 | 8.300 | 252,725,543 | 2,167,121,531 |
| 2019/12/02 | 8.060 | 8.710 | 8.000 | 8.550 | 187,754,396 | 1,563,994,118 |
| 2019/11/01 | 8.380 | 8.630 | 7.860 | 8.090 | 193,917,452 | 1,597,879,804 |
| 2019/10/08 | 7.820 | 9.440 | 7.800 | 8.400 | 420,458,896 | 3,517,138,665 |
| 2019/09/02 | 7.730 | 9.130 | 7.600 | 7.800 | 228,798,940 | 1,845,263,451 |
| 2019/08/01 | 7.800 | 8.330 | 6.850 | 7.800 | 123,015,578 | 946,604,872 |
| 2019/07/01 | 8.750 | 8.950 | 7.600 | 7.770 | 100,191,270 | 828,331,324 |
| 2019/06/03 | 8.600 | 9.120 | 8.050 | 8.590 | 128,410,996 | 1,103,050,455 |
| 2019/05/06 | 9.200 | 9.200 | 7.790 | 8.600 | 253,843,564 | 2,207,804,397 |
| 2019/04/01 | 10.030 | 11.520 | 9.230 | 9.600 | 520,695,079 | 5,256,416,822 |
| 2019/03/01 | 7.880 | 11.480 | 7.730 | 9.960 | 672,808,115 | 6,231,885,165 |
| 2019/02/01 | 7.110 | 8.040 | 7.080 | 7.860 | 249,555,307 | 1,877,279,796 |
| 2019/01/02 | 6.260 | 7.470 | 6.200 | 7.130 | 182,054,684 | 1,231,599,937 |
| 2018/12/03 | 6.640 | 7.150 | 6.190 | 6.200 | 82,885,403 | 542,484,962 |
| 2018/11/01 | 6.590 | 7.140 | 6.260 | 6.470 | 133,089,491 | 880,386,982 |