日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.940 | 7.960 | 7.540 | 7.550 | 22,799,702 | 176,640,691 |
| 2026/03/02 | 8.900 | 8.990 | 7.400 | 7.800 | 313,261,297 | 2,591,454,079 |
| 2026/02/02 | 8.850 | 9.110 | 8.560 | 9.040 | 259,328,981 | 2,305,434,641 |
| 2026/01/05 | 9.210 | 10.480 | 8.960 | 9.000 | 1,105,297,252 | 10,403,610,384 |
| 2025/12/01 | 8.910 | 9.740 | 8.300 | 9.210 | 1,154,156,451 | 10,433,574,317 |
| 2025/11/03 | 8.360 | 9.400 | 8.230 | 8.960 | 571,070,006 | 4,989,724,177 |
| 2025/10/09 | 8.920 | 9.490 | 8.270 | 8.370 | 516,611,653 | 4,526,809,609 |
| 2025/09/01 | 8.690 | 10.310 | 8.270 | 8.920 | 884,314,905 | 8,000,839,102 |
| 2025/08/01 | 8.950 | 9.690 | 8.510 | 8.680 | 602,618,058 | 5,397,951,254 |
| 2025/07/01 | 9.850 | 10.170 | 8.820 | 9.020 | 666,206,268 | 6,305,642,326 |
| 2025/06/03 | 10.310 | 10.700 | 9.130 | 9.870 | 971,618,634 | 9,718,615,386 |
| 2025/05/06 | 8.880 | 11.680 | 8.820 | 10.550 | 1,978,131,842 | 19,746,701,112 |
| 2025/04/01 | 7.990 | 11.480 | 7.430 | 9.040 | 2,353,612,503 | 21,147,208,339 |
| 2025/03/03 | 7.550 | 8.540 | 7.310 | 8.000 | 627,370,731 | 4,924,860,238 |
| 2025/02/05 | 7.850 | 8.520 | 7.530 | 7.540 | 542,350,732 | 4,262,876,753 |
| 2025/01/02 | 7.190 | 8.470 | 6.900 | 7.810 | 666,371,094 | 5,059,422,531 |
| 2024/12/02 | 8.570 | 9.410 | 7.180 | 7.190 | 1,124,678,134 | 9,095,834,408 |
| 2024/11/01 | 7.690 | 9.280 | 7.050 | 8.550 | 1,420,871,014 | 11,569,442,231 |
| 2024/10/07 | 7.190 | 8.260 | 6.720 | 7.680 | 890,189,515 | 6,643,039,255 |
| 2024/09/02 | 6.160 | 7.550 | 5.920 | 7.510 | 647,254,323 | 4,391,620,581 |
| 2024/08/01 | 6.390 | 6.560 | 5.660 | 6.190 | 444,656,291 | 2,756,869,004 |
| 2024/07/01 | 5.650 | 6.740 | 5.350 | 6.450 | 752,107,539 | 4,548,370,342 |
| 2024/06/03 | 6.450 | 6.450 | 5.510 | 5.620 | 277,771,269 | 1,668,710,898 |
| 2024/05/06 | 6.920 | 7.450 | 6.200 | 6.450 | 531,589,878 | 3,590,889,625 |
| 2024/04/01 | 7.690 | 8.930 | 6.030 | 6.840 | 942,218,688 | 6,946,507,277 |
| 2024/03/01 | 7.610 | 8.950 | 7.260 | 7.630 | 1,327,746,183 | 10,439,404,363 |
| 2024/02/01 | 7.170 | 7.960 | 5.460 | 7.550 | 1,016,293,612 | 7,149,625,560 |
| 2024/01/02 | 9.770 | 11.850 | 7.250 | 7.250 | 2,525,611,844 | 22,806,274,951 |
| 2023/12/01 | 9.700 | 10.530 | 8.150 | 9.790 | 1,872,906,307 | 17,872,208,434 |
| 2023/11/01 | 6.190 | 14.300 | 5.940 | 9.850 | 2,656,354,328 | 24,093,133,754 |
| 2023/10/09 | 5.760 | 6.390 | 5.270 | 6.290 | 317,109,992 | 1,879,669,477 |
| 2023/09/01 | 6.100 | 6.960 | 5.650 | 5.800 | 667,005,447 | 4,087,075,876 |
| 2023/08/01 | 5.540 | 7.090 | 5.350 | 6.100 | 1,000,969,935 | 6,025,839,008 |
| 2023/07/03 | 5.400 | 5.600 | 5.290 | 5.530 | 127,208,688 | 693,923,393 |
| 2023/06/01 | 5.370 | 5.520 | 5.030 | 5.400 | 118,146,635 | 629,721,564 |
| 2023/05/04 | 6.260 | 6.340 | 4.950 | 5.390 | 212,772,187 | 1,220,248,492 |
| 2023/04/03 | 6.850 | 6.920 | 5.990 | 6.280 | 118,387,698 | 770,703,913 |
| 2023/03/01 | 7.120 | 7.330 | 6.720 | 6.850 | 208,512,681 | 1,460,631,330 |
| 2023/02/01 | 7.140 | 7.440 | 7.000 | 7.120 | 275,388,009 | 1,975,908,964 |
| 2023/01/03 | 6.920 | 7.310 | 6.700 | 7.150 | 224,792,030 | 1,578,040,050 |
| 2022/12/01 | 7.310 | 7.970 | 6.610 | 6.930 | 598,088,323 | 4,309,226,367 |
| 2022/11/01 | 6.690 | 8.040 | 6.680 | 7.260 | 504,097,693 | 3,613,120,214 |
| 2022/10/10 | 6.470 | 7.340 | 6.350 | 6.650 | 218,197,033 | 1,462,465,613 |
| 2022/09/01 | 7.090 | 8.400 | 6.200 | 6.270 | 338,326,566 | 2,364,902,696 |
| 2022/08/01 | 7.770 | 8.300 | 7.070 | 7.110 | 429,287,711 | 3,246,488,314 |
| 2022/07/01 | 7.950 | 8.810 | 7.630 | 7.780 | 495,916,870 | 3,988,411,426 |
| 2022/06/01 | 7.500 | 8.150 | 7.190 | 7.970 | 463,287,038 | 3,568,468,410 |
| 2022/05/05 | 7.450 | 8.320 | 7.250 | 7.520 | 448,780,655 | 3,426,440,300 |
| 2022/04/01 | 10.430 | 10.610 | 6.380 | 7.430 | 641,066,563 | 5,585,292,430 |
| 2022/03/01 | 9.820 | 11.910 | 8.900 | 10.650 | 1,707,045,974 | 17,616,714,451 |
| 2022/02/07 | 9.090 | 10.340 | 8.230 | 9.960 | 920,950,843 | 8,661,542,678 |
| 2022/01/04 | 10.730 | 13.740 | 8.760 | 9.010 | 1,695,067,441 | 17,899,912,176 |
| 2021/12/01 | 8.440 | 12.450 | 7.200 | 10.600 | 1,805,990,639 | 17,468,444,455 |
| 2021/11/01 | 5.820 | 7.700 | 5.690 | 7.700 | 546,219,827 | 3,674,693,886 |
| 2021/10/08 | 6.450 | 6.630 | 5.640 | 5.800 | 215,263,726 | 1,319,566,640 |
| 2021/09/01 | 7.270 | 8.070 | 6.280 | 6.420 | 520,785,517 | 3,650,706,474 |
| 2021/08/02 | 7.030 | 7.770 | 6.210 | 7.270 | 746,495,552 | 5,277,723,552 |
| 2021/07/01 | 5.840 | 6.880 | 5.640 | 6.790 | 459,648,487 | 2,890,039,862 |
| 2021/06/01 | 6.070 | 6.300 | 5.510 | 5.840 | 293,154,489 | 1,738,406,119 |
| 2021/05/06 | 6.420 | 6.430 | 5.510 | 5.930 | 323,523,694 | 1,964,597,631 |
| 2021/04/01 | 5.400 | 6.960 | 5.400 | 6.500 | 529,335,469 | 3,210,419,619 |
| 2021/03/01 | 5.430 | 5.790 | 5.100 | 5.430 | 235,227,012 | 1,279,046,877 |
| 2021/02/01 | 5.500 | 5.820 | 4.950 | 5.410 | 211,412,136 | 1,145,853,777 |
| 2021/01/04 | 5.800 | 7.470 | 5.340 | 5.610 | 439,535,991 | 2,661,390,425 |
| 2020/12/01 | 6.750 | 6.840 | 5.620 | 5.810 | 176,961,549 | 1,106,894,488 |
| 2020/11/02 | 6.690 | 7.090 | 5.950 | 6.710 | 292,995,134 | 1,936,697,835 |
| 2020/10/09 | 7.170 | 7.670 | 6.600 | 6.690 | 152,202,088 | 1,070,361,183 |
| 2020/09/01 | 7.750 | 7.910 | 6.780 | 7.070 | 243,459,607 | 1,796,123,250 |
| 2020/08/03 | 8.600 | 9.220 | 7.370 | 7.720 | 392,580,340 | 3,229,954,747 |
| 2020/07/01 | 7.570 | 10.190 | 7.010 | 8.570 | 1,246,591,034 | 10,390,336,268 |
| 2020/06/01 | 5.890 | 8.180 | 5.860 | 7.670 | 955,452,940 | 6,592,625,286 |
| 2020/05/06 | 7.280 | 8.100 | 5.800 | 5.860 | 621,738,859 | 4,202,954,686 |
| 2020/04/01 | 7.270 | 10.300 | 6.450 | 7.550 | 1,630,196,771 | 12,866,328,015 |
| 2020/03/02 | 6.580 | 7.770 | 6.160 | 7.420 | 994,956,459 | 6,947,283,474 |
| 2020/02/03 | 7.060 | 8.250 | 6.050 | 6.450 | 1,111,571,079 | 7,728,197,926 |
| 2020/01/02 | 5.120 | 6.780 | 4.980 | 6.420 | 489,083,643 | 2,848,912,220 |
| 2019/12/02 | 4.660 | 5.380 | 4.600 | 5.080 | 273,507,210 | 1,348,390,545 |
| 2019/11/01 | 4.900 | 5.050 | 4.550 | 4.680 | 163,739,139 | 785,129,171 |
| 2019/10/08 | 5.640 | 6.490 | 4.890 | 4.900 | 581,264,061 | 3,185,327,054 |
| 2019/09/02 | 4.710 | 6.100 | 4.690 | 5.570 | 574,849,938 | 3,028,022,048 |
| 2019/08/01 | 4.990 | 5.130 | 4.450 | 4.730 | 201,389,745 | 971,705,519 |
| 2019/07/01 | 5.130 | 5.690 | 4.880 | 5.030 | 350,920,982 | 1,818,647,989 |
| 2019/06/03 | 5.290 | 5.350 | 4.610 | 5.000 | 232,154,815 | 1,175,283,750 |
| 2019/05/06 | 5.760 | 6.320 | 4.850 | 5.390 | 538,052,751 | 3,002,334,350 |
| 2019/04/01 | 7.490 | 9.080 | 6.400 | 6.400 | 618,291,694 | 4,539,806,763 |
| 2019/03/01 | 6.720 | 8.500 | 6.470 | 7.490 | 836,403,274 | 6,101,561,883 |
| 2019/02/01 | 5.240 | 6.960 | 5.190 | 6.690 | 348,685,029 | 2,099,083,874 |
| 2019/01/02 | 6.050 | 6.880 | 5.070 | 5.180 | 379,053,735 | 2,196,616,394 |
| 2018/12/03 | 6.560 | 6.980 | 5.810 | 6.030 | 408,053,440 | 2,589,099,076 |
| 2018/11/01 | 5.260 | 8.840 | 5.220 | 6.370 | 794,759,801 | 5,104,344,821 |