日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.680 | 8.200 | 7.580 | 7.850 | 158,090,023 | 1,237,449,655 |
| 2026/03/02 | 7.740 | 7.800 | 6.810 | 7.640 | 342,226,281 | 2,565,841,541 |
| 2026/02/02 | 7.900 | 8.010 | 7.700 | 7.790 | 156,607,158 | 1,229,366,190 |
| 2026/01/05 | 7.850 | 8.490 | 7.830 | 7.950 | 430,375,082 | 3,455,911,908 |
| 2025/12/01 | 8.400 | 8.460 | 7.730 | 7.860 | 256,348,877 | 2,079,630,264 |
| 2025/11/03 | 9.390 | 9.440 | 8.230 | 8.430 | 435,969,391 | 3,868,138,421 |
| 2025/10/09 | 9.110 | 9.490 | 8.600 | 9.300 | 543,840,731 | 4,962,546,670 |
| 2025/09/01 | 10.350 | 10.660 | 8.830 | 9.020 | 697,480,952 | 6,776,027,448 |
| 2025/08/01 | 11.210 | 11.970 | 9.780 | 10.350 | 1,574,036,887 | 17,042,884,393 |
| 2025/07/01 | 8.410 | 12.750 | 8.390 | 11.170 | 2,905,421,836 | 29,577,194,290 |
| 2025/06/03 | 7.760 | 10.230 | 7.700 | 8.400 | 2,969,830,236 | 25,310,378,186 |
| 2025/05/06 | 6.110 | 7.900 | 5.880 | 7.760 | 938,399,920 | 6,486,689,447 |
| 2025/04/01 | 5.830 | 6.330 | 5.380 | 6.080 | 595,115,182 | 3,514,155,149 |
| 2025/03/03 | 5.380 | 6.030 | 5.360 | 5.820 | 434,956,428 | 2,456,416,427 |
| 2025/02/05 | 5.860 | 5.880 | 5.320 | 5.380 | 386,741,382 | 2,169,619,153 |
| 2025/01/02 | 6.210 | 6.260 | 5.660 | 5.800 | 263,801,835 | 1,578,194,477 |
| 2024/12/02 | 6.320 | 6.690 | 6.170 | 6.200 | 303,269,435 | 1,924,244,565 |
| 2024/11/01 | 6.350 | 6.770 | 6.030 | 6.310 | 427,339,905 | 2,720,018,495 |
| 2024/10/07 | 5.800 | 7.180 | 5.680 | 6.350 | 821,184,603 | 5,134,456,730 |
| 2024/09/02 | 5.200 | 6.070 | 4.870 | 6.060 | 222,678,649 | 1,235,866,501 |
| 2024/08/01 | 5.460 | 5.750 | 5.160 | 5.210 | 265,573,802 | 1,432,770,661 |
| 2024/07/01 | 5.390 | 5.630 | 5.040 | 5.450 | 315,449,629 | 1,696,330,379 |
| 2024/06/03 | 5.680 | 5.860 | 5.260 | 5.390 | 220,742,064 | 1,224,566,600 |
| 2024/05/06 | 5.380 | 6.070 | 5.380 | 5.660 | 337,751,325 | 1,899,006,824 |
| 2024/04/01 | 4.950 | 5.380 | 4.520 | 5.340 | 227,350,199 | 1,147,550,129 |
| 2024/03/01 | 5.140 | 5.210 | 4.850 | 4.920 | 217,768,345 | 1,095,374,775 |
| 2024/02/01 | 4.880 | 5.320 | 4.200 | 5.130 | 249,940,745 | 1,220,335,687 |
| 2024/01/02 | 5.860 | 6.060 | 4.870 | 4.900 | 291,336,509 | 1,579,772,220 |
| 2023/12/01 | 5.570 | 6.340 | 5.520 | 5.880 | 526,613,409 | 3,068,839,640 |
| 2023/11/01 | 5.380 | 5.890 | 5.320 | 5.610 | 382,211,017 | 2,121,271,144 |
| 2023/10/09 | 5.220 | 5.450 | 4.680 | 5.400 | 222,276,503 | 1,153,059,359 |
| 2023/09/01 | 5.060 | 5.270 | 4.920 | 5.220 | 169,779,858 | 868,848,423 |
| 2023/08/01 | 5.290 | 5.400 | 4.900 | 5.070 | 233,756,839 | 1,207,354,073 |
| 2023/07/03 | 5.170 | 5.350 | 5.120 | 5.290 | 151,827,629 | 794,438,068 |
| 2023/06/01 | 5.540 | 5.560 | 5.010 | 5.160 | 169,107,678 | 899,230,077 |
| 2023/05/04 | 5.780 | 5.900 | 5.500 | 5.540 | 163,579,605 | 929,132,156 |
| 2023/04/03 | 5.950 | 6.160 | 5.530 | 5.810 | 227,456,569 | 1,333,464,135 |
| 2023/03/01 | 6.610 | 6.620 | 5.830 | 5.960 | 329,984,989 | 2,064,056,106 |
| 2023/02/01 | 6.470 | 6.870 | 6.270 | 6.580 | 620,849,980 | 4,065,015,244 |
| 2023/01/03 | 6.330 | 6.680 | 6.200 | 6.470 | 475,778,884 | 3,054,500,435 |
| 2022/12/01 | 6.260 | 9.060 | 6.040 | 6.260 | 2,327,551,957 | 16,071,746,263 |
| 2022/11/01 | 5.830 | 6.650 | 5.750 | 6.350 | 979,725,149 | 6,020,411,040 |
| 2022/10/10 | 5.550 | 6.060 | 5.190 | 5.820 | 387,653,578 | 2,192,180,983 |
| 2022/09/01 | 5.510 | 6.210 | 5.280 | 5.550 | 459,422,271 | 2,589,993,052 |
| 2022/08/01 | 5.620 | 5.700 | 5.150 | 5.510 | 393,712,784 | 2,163,451,748 |
| 2022/07/01 | 5.720 | 6.100 | 5.570 | 5.620 | 685,560,617 | 3,943,687,449 |
| 2022/06/01 | 5.390 | 5.880 | 5.220 | 5.730 | 792,846,630 | 4,404,263,029 |
| 2022/05/05 | 6.030 | 7.200 | 5.280 | 5.420 | 1,550,064,328 | 9,273,259,842 |
| 2022/04/01 | 5.780 | 6.600 | 4.770 | 6.200 | 1,192,248,009 | 6,959,747,752 |
| 2022/03/01 | 5.390 | 7.030 | 4.690 | 5.870 | 1,843,479,924 | 10,590,792,163 |
| 2022/02/07 | 5.470 | 5.950 | 5.010 | 5.440 | 915,284,226 | 5,004,316,505 |
| 2022/01/04 | 4.900 | 8.620 | 4.650 | 5.410 | 2,065,226,487 | 12,174,510,140 |
| 2021/12/01 | 4.490 | 4.900 | 4.250 | 4.830 | 266,210,163 | 1,229,225,427 |
| 2021/11/01 | 4.120 | 4.520 | 4.050 | 4.500 | 143,104,462 | 614,991,425 |
| 2021/10/08 | 4.300 | 4.620 | 4.090 | 4.160 | 138,556,018 | 594,751,707 |
| 2021/09/01 | 4.200 | 4.590 | 4.180 | 4.280 | 216,796,242 | 934,933,793 |
| 2021/08/02 | 4.090 | 5.010 | 4.070 | 4.200 | 601,588,735 | 2,612,399,081 |
| 2021/07/01 | 4.100 | 4.230 | 3.920 | 4.150 | 101,334,821 | 415,472,766 |
| 2021/06/01 | 4.020 | 4.370 | 3.980 | 4.100 | 142,671,927 | 587,451,659 |
| 2021/05/06 | 4.240 | 4.370 | 3.980 | 4.020 | 101,395,672 | 421,045,527 |
| 2021/04/01 | 3.950 | 4.410 | 3.780 | 4.250 | 125,578,114 | 514,556,322 |
| 2021/03/01 | 3.930 | 4.090 | 3.780 | 3.950 | 69,554,223 | 273,869,753 |
| 2021/02/01 | 3.770 | 4.080 | 3.380 | 3.900 | 103,091,368 | 389,943,099 |
| 2021/01/04 | 4.250 | 4.310 | 3.760 | 3.790 | 77,339,791 | 311,486,008 |
| 2020/12/01 | 4.540 | 4.640 | 4.200 | 4.250 | 88,972,032 | 392,144,231 |
| 2020/11/02 | 4.410 | 4.640 | 4.370 | 4.540 | 78,486,392 | 352,403,900 |
| 2020/10/09 | 4.590 | 4.790 | 4.320 | 4.340 | 55,370,201 | 249,719,606 |
| 2020/09/01 | 5.000 | 5.100 | 4.520 | 4.560 | 167,932,772 | 805,237,641 |
| 2020/08/03 | 4.900 | 6.270 | 4.810 | 5.010 | 575,935,604 | 3,022,222,081 |
| 2020/07/01 | 4.320 | 4.980 | 4.280 | 4.840 | 313,184,526 | 1,442,214,742 |
| 2020/06/01 | 4.150 | 4.680 | 4.150 | 4.320 | 141,361,171 | 611,387,064 |
| 2020/05/06 | 4.410 | 4.670 | 4.150 | 4.170 | 98,992,623 | 430,617,910 |
| 2020/04/01 | 4.690 | 5.300 | 4.360 | 4.500 | 456,847,970 | 2,152,896,058 |
| 2020/03/02 | 4.620 | 4.890 | 4.330 | 4.730 | 254,294,074 | 1,180,560,238 |
| 2020/02/03 | 4.250 | 4.950 | 4.080 | 4.600 | 275,787,977 | 1,232,772,257 |
| 2020/01/02 | 4.600 | 4.950 | 4.450 | 4.520 | 114,226,564 | 528,868,991 |
| 2019/12/02 | 4.400 | 4.620 | 4.360 | 4.580 | 69,925,086 | 313,963,636 |
| 2019/11/01 | 4.500 | 4.960 | 4.370 | 4.400 | 73,099,938 | 333,152,967 |
| 2019/10/08 | 4.660 | 4.870 | 4.500 | 4.510 | 49,117,810 | 227,661,049 |
| 2019/09/02 | 4.810 | 5.220 | 4.640 | 4.660 | 132,718,282 | 641,361,097 |
| 2019/08/01 | 4.790 | 5.170 | 4.600 | 4.830 | 153,450,137 | 743,849,539 |
| 2019/07/01 | 4.720 | 5.050 | 4.650 | 4.790 | 151,023,566 | 725,290,675 |
| 2019/06/03 | 4.430 | 4.750 | 4.190 | 4.640 | 120,973,161 | 544,681,657 |
| 2019/05/06 | 4.690 | 4.960 | 4.350 | 4.450 | 175,002,546 | 807,199,243 |
| 2019/04/01 | 5.140 | 5.580 | 4.760 | 4.830 | 398,281,280 | 2,022,273,199 |
| 2019/03/01 | 4.650 | 5.900 | 4.480 | 5.090 | 571,410,396 | 2,874,194,291 |
| 2019/02/01 | 3.810 | 4.670 | 3.800 | 4.630 | 125,074,460 | 528,752,279 |
| 2019/01/02 | 3.810 | 4.090 | 3.700 | 3.800 | 57,572,172 | 221,652,862 |
| 2018/12/03 | 4.150 | 4.250 | 3.730 | 3.800 | 58,854,505 | 234,388,066 |
| 2018/11/01 | 4.010 | 4.420 | 4.000 | 4.080 | 104,895,816 | 432,957,480 |