日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.180 | 8.340 | 7.870 | 8.170 | 13,539,122 | 110,208,453 |
| 2026/03/02 | 8.410 | 8.760 | 7.710 | 8.130 | 135,772,724 | 1,120,464,404 |
| 2026/02/02 | 8.500 | 8.730 | 8.350 | 8.560 | 60,487,033 | 516,256,826 |
| 2026/01/05 | 8.330 | 9.150 | 8.230 | 8.520 | 137,473,024 | 1,176,425,402 |
| 2025/12/01 | 9.060 | 9.250 | 8.250 | 8.320 | 91,674,948 | 799,405,546 |
| 2025/11/03 | 9.120 | 9.200 | 8.620 | 8.930 | 75,634,654 | 678,253,759 |
| 2025/10/09 | 8.980 | 9.970 | 8.930 | 9.090 | 94,775,497 | 875,962,531 |
| 2025/09/01 | 9.800 | 10.300 | 8.700 | 8.940 | 139,608,581 | 1,317,206,961 |
| 2025/08/01 | 8.980 | 10.280 | 8.790 | 9.750 | 178,784,846 | 1,689,516,794 |
| 2025/07/01 | 9.140 | 9.390 | 8.910 | 8.950 | 97,226,411 | 884,517,274 |
| 2025/06/03 | 9.120 | 9.370 | 8.800 | 9.140 | 70,386,554 | 641,045,540 |
| 2025/05/06 | 9.100 | 9.880 | 9.050 | 9.170 | 75,827,854 | 705,199,042 |
| 2025/04/01 | 9.600 | 9.920 | 8.000 | 8.990 | 96,782,091 | 883,378,535 |
| 2025/03/03 | 9.020 | 9.680 | 8.920 | 9.620 | 90,734,605 | 844,739,172 |
| 2025/02/05 | 9.300 | 9.660 | 8.950 | 8.990 | 78,919,843 | 728,035,551 |
| 2025/01/02 | 9.920 | 10.040 | 8.790 | 9.270 | 61,968,861 | 589,014,023 |
| 2024/12/02 | 10.800 | 11.700 | 9.830 | 10.020 | 139,144,505 | 1,473,192,446 |
| 2024/11/01 | 9.790 | 11.180 | 9.260 | 10.640 | 219,323,475 | 2,240,937,605 |
| 2024/10/07 | 11.500 | 13.200 | 9.630 | 9.800 | 216,190,133 | 2,385,117,642 |
| 2024/09/02 | 9.710 | 12.070 | 8.850 | 12.000 | 87,380,588 | 931,258,616 |
| 2024/08/01 | 10.350 | 10.580 | 9.250 | 9.700 | 81,617,598 | 813,727,452 |
| 2024/07/01 | 11.790 | 12.300 | 9.120 | 10.350 | 161,782,656 | 1,761,813,123 |
| 2024/06/03 | 13.230 | 13.350 | 11.310 | 11.750 | 134,282,123 | 1,666,441,146 |
| 2024/05/06 | 12.560 | 15.800 | 12.500 | 13.220 | 282,774,923 | 3,823,116,958 |
| 2024/04/01 | 10.600 | 12.600 | 10.210 | 12.520 | 337,773,156 | 3,878,480,263 |
| 2024/03/01 | 7.850 | 10.480 | 7.820 | 10.390 | 265,855,324 | 2,428,588,384 |
| 2024/02/01 | 7.110 | 8.140 | 6.350 | 7.880 | 120,258,584 | 886,305,764 |
| 2024/01/02 | 8.310 | 8.580 | 7.060 | 7.100 | 253,288,704 | 1,966,153,564 |
| 2023/12/01 | 8.240 | 8.340 | 7.130 | 8.270 | 191,798,131 | 1,533,426,057 |
| 2023/11/01 | 8.050 | 8.620 | 7.730 | 8.230 | 186,422,870 | 1,520,744,562 |
| 2023/10/09 | 7.540 | 8.210 | 6.850 | 8.180 | 233,560,852 | 1,797,250,756 |
| 2023/09/01 | 6.760 | 7.590 | 6.700 | 7.570 | 175,371,818 | 1,254,785,357 |
| 2023/08/01 | 6.850 | 7.010 | 6.290 | 6.750 | 145,304,202 | 977,170,758 |
| 2023/07/03 | 6.270 | 7.090 | 6.150 | 6.830 | 122,095,420 | 803,998,340 |
| 2023/06/01 | 5.910 | 6.340 | 5.790 | 6.290 | 84,751,662 | 515,501,984 |
| 2023/05/04 | 5.410 | 6.250 | 5.380 | 5.880 | 89,215,950 | 511,207,393 |
| 2023/04/03 | 5.670 | 6.060 | 5.120 | 5.410 | 107,597,853 | 598,782,051 |
| 2023/03/01 | 5.660 | 6.080 | 5.370 | 5.670 | 126,773,655 | 721,975,965 |
| 2023/02/01 | 5.510 | 5.720 | 5.430 | 5.640 | 69,200,562 | 385,793,133 |
| 2023/01/03 | 5.050 | 5.620 | 5.050 | 5.490 | 73,432,386 | 389,375,226 |
| 2022/12/01 | 5.260 | 5.470 | 4.920 | 5.050 | 68,639,277 | 355,208,258 |
| 2022/11/01 | 4.890 | 5.390 | 4.870 | 5.240 | 63,904,614 | 325,753,769 |
| 2022/10/10 | 4.830 | 5.160 | 4.760 | 4.870 | 41,123,396 | 201,710,257 |
| 2022/09/01 | 5.350 | 5.520 | 4.760 | 4.830 | 54,629,173 | 279,428,219 |
| 2022/08/01 | 5.410 | 5.550 | 5.110 | 5.310 | 68,426,968 | 365,742,143 |
| 2022/07/01 | 5.370 | 5.520 | 4.930 | 5.410 | 80,471,809 | 427,104,126 |
| 2022/06/01 | 5.140 | 5.440 | 4.980 | 5.370 | 66,908,665 | 350,099,589 |
| 2022/05/05 | 4.850 | 5.230 | 4.790 | 5.160 | 63,832,209 | 319,639,786 |
| 2022/04/01 | 5.830 | 6.020 | 4.580 | 4.860 | 82,436,062 | 438,765,939 |
| 2022/03/01 | 5.910 | 6.200 | 5.390 | 5.860 | 92,368,228 | 539,430,451 |
| 2022/02/07 | 5.780 | 6.110 | 5.730 | 5.890 | 62,544,009 | 367,602,412 |
| 2022/01/04 | 6.280 | 6.510 | 5.620 | 5.720 | 102,424,631 | 617,876,586 |
| 2021/12/01 | 5.900 | 6.320 | 5.880 | 6.260 | 102,004,443 | 621,207,057 |
| 2021/11/01 | 5.710 | 6.000 | 5.510 | 5.870 | 78,948,538 | 455,730,435 |
| 2021/10/08 | 6.800 | 7.460 | 5.600 | 5.700 | 135,735,336 | 867,348,797 |
| 2021/09/01 | 6.690 | 7.790 | 6.600 | 6.760 | 237,313,016 | 1,651,698,591 |
| 2021/08/02 | 6.090 | 6.710 | 6.040 | 6.690 | 127,001,087 | 810,584,437 |
| 2021/07/01 | 6.530 | 6.940 | 5.920 | 6.080 | 138,110,226 | 879,416,864 |
| 2021/06/01 | 7.200 | 7.220 | 6.350 | 6.500 | 161,596,843 | 1,101,686,477 |
| 2021/05/06 | 6.760 | 7.530 | 6.630 | 7.240 | 300,328,518 | 2,114,312,766 |
| 2021/04/01 | 6.280 | 7.350 | 6.200 | 6.760 | 289,741,752 | 1,926,058,296 |
| 2021/03/01 | 7.160 | 7.580 | 6.070 | 6.320 | 402,651,636 | 2,730,984,721 |
| 2021/02/01 | 5.830 | 6.610 | 5.390 | 6.610 | 201,319,908 | 1,230,064,637 |
| 2021/01/04 | 5.430 | 6.190 | 5.390 | 5.900 | 185,417,785 | 1,061,980,363 |
| 2020/12/01 | 5.810 | 5.960 | 5.300 | 5.430 | 71,542,144 | 402,424,560 |
| 2020/11/02 | 5.470 | 6.000 | 5.420 | 5.810 | 76,791,850 | 435,793,748 |
| 2020/10/09 | 5.640 | 5.830 | 5.460 | 5.460 | 50,899,904 | 284,912,212 |
| 2020/09/01 | 5.970 | 6.320 | 5.560 | 5.560 | 158,663,357 | 928,577,296 |
| 2020/08/03 | 5.920 | 6.230 | 5.790 | 5.970 | 158,828,892 | 949,399,701 |
| 2020/07/01 | 5.290 | 6.090 | 5.270 | 5.910 | 228,216,573 | 1,287,141,471 |
| 2020/06/01 | 5.510 | 5.620 | 5.210 | 5.280 | 107,050,383 | 578,607,320 |
| 2020/05/06 | 5.520 | 5.660 | 5.160 | 5.500 | 134,222,645 | 732,855,641 |
| 2020/04/01 | 5.220 | 5.980 | 5.150 | 5.590 | 132,920,937 | 729,071,339 |
| 2020/03/02 | 5.610 | 6.540 | 5.150 | 5.260 | 187,221,873 | 1,055,931,363 |
| 2020/02/03 | 5.340 | 6.040 | 4.880 | 5.630 | 153,171,867 | 838,233,042 |
| 2020/01/02 | 5.990 | 6.470 | 5.870 | 5.930 | 154,852,453 | 939,180,127 |
| 2019/12/02 | 5.610 | 5.970 | 5.560 | 5.960 | 83,839,638 | 484,173,909 |
| 2019/11/01 | 5.810 | 6.110 | 5.550 | 5.600 | 99,811,867 | 575,664,942 |
| 2019/10/08 | 5.500 | 6.220 | 5.450 | 5.840 | 147,970,776 | 851,201,888 |
| 2019/09/02 | 5.230 | 5.840 | 5.230 | 5.480 | 104,944,114 | 571,420,700 |
| 2019/08/01 | 5.480 | 5.610 | 5.050 | 5.230 | 105,653,049 | 564,451,414 |
| 2019/07/01 | 5.260 | 5.590 | 5.000 | 5.500 | 119,481,805 | 637,734,134 |
| 2019/06/03 | 5.430 | 5.470 | 4.930 | 5.180 | 85,949,283 | 451,448,608 |
| 2019/05/06 | 5.920 | 5.930 | 5.320 | 5.430 | 79,244,960 | 447,734,024 |
| 2019/04/01 | 6.260 | 6.870 | 5.930 | 6.020 | 173,629,658 | 1,088,657,955 |
| 2019/03/01 | 6.130 | 6.780 | 6.080 | 6.310 | 229,710,621 | 1,452,919,677 |
| 2019/02/01 | 5.460 | 6.320 | 5.430 | 6.150 | 143,521,427 | 838,165,133 |
| 2019/01/02 | 5.540 | 5.690 | 5.300 | 5.480 | 56,907,427 | 313,133,117 |
| 2018/12/03 | 5.800 | 5.940 | 5.420 | 5.570 | 42,648,351 | 242,349,254 |
| 2018/11/01 | 5.580 | 6.030 | 5.550 | 5.720 | 97,439,580 | 557,354,397 |