日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.150 | 7.160 | 6.320 | 6.360 | 31,835,000 | 214,806,662 |
| 2026/03/02 | 7.730 | 8.000 | 6.250 | 7.010 | 261,227,015 | 1,893,242,791 |
| 2026/02/02 | 7.700 | 8.270 | 7.510 | 7.860 | 201,998,468 | 1,582,657,996 |
| 2026/01/05 | 7.310 | 8.360 | 6.770 | 7.760 | 602,572,901 | 4,549,425,402 |
| 2025/12/01 | 7.270 | 9.440 | 6.050 | 8.120 | 305,854,003 | 2,361,192,903 |
| 2025/11/03 | 6.580 | 8.210 | 6.530 | 7.290 | 753,865,075 | 5,392,019,948 |
| 2025/10/09 | 5.880 | 6.680 | 5.700 | 6.460 | 229,309,743 | 1,417,134,211 |
| 2025/09/01 | 5.810 | 6.450 | 5.380 | 5.840 | 222,684,400 | 1,307,157,428 |
| 2025/08/01 | 6.270 | 6.710 | 5.620 | 5.850 | 191,171,701 | 1,168,537,022 |
| 2025/07/01 | 6.130 | 6.590 | 5.740 | 6.260 | 239,455,266 | 1,479,833,543 |
| 2025/06/03 | 5.520 | 6.120 | 5.360 | 6.100 | 204,950,885 | 1,183,591,360 |
| 2025/05/06 | 5.370 | 5.810 | 5.300 | 5.570 | 183,948,256 | 1,014,014,761 |
| 2025/04/01 | 4.990 | 5.340 | 3.970 | 5.250 | 197,449,815 | 965,035,970 |
| 2025/03/03 | 5.250 | 6.000 | 4.870 | 4.990 | 309,486,129 | 1,633,313,045 |
| 2025/02/05 | 4.970 | 5.930 | 4.920 | 5.240 | 331,407,473 | 1,744,860,345 |
| 2025/01/02 | 4.900 | 5.390 | 4.210 | 4.910 | 290,453,351 | 1,409,424,885 |
| 2024/12/02 | 5.850 | 6.750 | 4.860 | 4.920 | 395,583,857 | 2,213,291,679 |
| 2024/11/01 | 5.380 | 6.000 | 5.000 | 5.790 | 382,164,759 | 2,118,148,176 |
| 2024/10/08 | 5.560 | 5.560 | 4.580 | 5.380 | 304,659,347 | 1,605,554,758 |
| 2024/09/02 | 4.070 | 5.080 | 3.920 | 5.050 | 267,873,597 | 1,213,467,394 |
| 2024/08/01 | 3.940 | 4.230 | 3.720 | 4.070 | 195,233,131 | 778,980,192 |
| 2024/07/01 | 3.670 | 3.950 | 3.350 | 3.940 | 180,375,837 | 672,350,932 |
| 2024/06/03 | 4.260 | 4.300 | 3.490 | 3.660 | 164,754,062 | 647,071,578 |
| 2024/05/06 | 4.490 | 5.640 | 4.240 | 4.280 | 408,671,923 | 1,905,432,840 |
| 2024/04/01 | 5.350 | 5.600 | 3.560 | 4.430 | 282,107,679 | 1,335,779,860 |
| 2024/03/01 | 4.950 | 5.620 | 4.540 | 5.320 | 670,355,151 | 3,423,838,933 |
| 2024/02/01 | 5.010 | 5.090 | 2.990 | 4.820 | 439,879,935 | 1,969,562,408 |
| 2024/01/02 | 7.170 | 7.490 | 5.010 | 5.060 | 536,779,438 | 3,318,638,875 |
| 2023/12/01 | 6.970 | 9.520 | 6.090 | 7.110 | 724,184,839 | 5,375,261,967 |
| 2023/11/01 | 6.460 | 7.250 | 6.460 | 6.940 | 287,616,603 | 1,949,321,526 |
| 2023/10/09 | 6.380 | 6.580 | 5.910 | 6.470 | 124,649,528 | 789,654,759 |
| 2023/09/01 | 6.500 | 6.840 | 6.200 | 6.330 | 143,091,540 | 925,444,534 |
| 2023/08/01 | 6.720 | 7.180 | 6.180 | 6.500 | 179,584,655 | 1,193,340,032 |
| 2023/07/03 | 6.400 | 6.750 | 6.380 | 6.700 | 127,854,413 | 838,405,313 |
| 2023/06/01 | 6.410 | 6.490 | 5.860 | 6.430 | 137,754,643 | 867,509,864 |
| 2023/05/04 | 6.200 | 6.930 | 6.020 | 6.420 | 205,905,447 | 1,316,250,569 |
| 2023/04/03 | 6.830 | 6.880 | 5.750 | 6.190 | 133,525,241 | 856,230,607 |
| 2023/03/01 | 7.530 | 7.690 | 6.660 | 6.810 | 255,647,670 | 1,833,632,913 |
| 2023/02/01 | 7.520 | 8.800 | 7.350 | 7.540 | 650,140,470 | 5,072,721,017 |
| 2023/01/03 | 7.720 | 8.990 | 6.870 | 7.530 | 726,311,760 | 5,648,889,713 |
| 2022/12/01 | 6.550 | 8.470 | 5.940 | 7.500 | 985,034,083 | 7,008,517,500 |
| 2022/11/01 | 5.540 | 6.800 | 5.500 | 6.500 | 313,742,538 | 1,909,123,343 |
| 2022/10/10 | 5.810 | 6.860 | 5.360 | 5.510 | 324,287,777 | 1,908,433,567 |
| 2022/09/01 | 6.560 | 7.770 | 5.770 | 5.770 | 531,690,754 | 3,438,709,951 |
| 2022/08/01 | 9.260 | 9.290 | 6.460 | 6.570 | 869,956,080 | 6,868,303,251 |
| 2022/07/01 | 5.060 | 12.420 | 4.910 | 9.900 | 1,393,412,858 | 11,248,325,296 |
| 2022/06/01 | 4.890 | 5.420 | 4.810 | 5.070 | 227,932,473 | 1,150,489,157 |
| 2022/05/05 | 4.500 | 7.330 | 4.480 | 4.910 | 509,662,591 | 2,703,760,045 |
| 2022/04/01 | 6.170 | 6.470 | 4.060 | 4.730 | 164,945,610 | 883,696,105 |
| 2022/03/01 | 5.800 | 6.690 | 5.310 | 6.210 | 298,468,004 | 1,791,554,194 |
| 2022/02/07 | 5.340 | 6.700 | 5.270 | 5.790 | 167,367,302 | 966,546,169 |
| 2022/01/04 | 5.710 | 6.000 | 5.050 | 5.260 | 73,032,964 | 402,046,466 |
| 2021/12/01 | 5.180 | 5.810 | 5.110 | 5.700 | 90,993,790 | 495,916,155 |
| 2021/11/01 | 4.820 | 5.380 | 4.800 | 5.200 | 53,744,788 | 271,411,179 |
| 2021/10/08 | 5.140 | 5.390 | 4.610 | 4.850 | 39,953,361 | 199,666,921 |
| 2021/09/01 | 5.420 | 5.910 | 4.980 | 5.120 | 72,402,108 | 387,894,293 |
| 2021/08/02 | 5.000 | 5.610 | 4.940 | 5.450 | 55,976,176 | 293,874,924 |
| 2021/07/01 | 5.600 | 5.760 | 4.830 | 4.950 | 57,986,617 | 306,459,270 |
| 2021/06/01 | 6.860 | 8.070 | 5.590 | 5.620 | 211,507,467 | 1,382,201,296 |
| 2021/05/06 | 5.710 | 7.170 | 5.490 | 7.000 | 160,073,489 | 1,015,266,103 |
| 2021/04/01 | 5.100 | 6.800 | 4.910 | 5.700 | 237,474,696 | 1,336,388,851 |
| 2021/03/01 | 5.090 | 5.560 | 4.660 | 5.120 | 95,581,590 | 488,182,970 |
| 2021/02/01 | 4.310 | 6.420 | 4.180 | 5.100 | 90,312,578 | 451,788,671 |
| 2021/01/04 | 5.600 | 5.720 | 4.440 | 4.440 | 39,052,995 | 197,217,624 |
| 2020/12/01 | 6.490 | 6.580 | 5.360 | 5.600 | 39,796,410 | 239,076,933 |
| 2020/11/02 | 6.140 | 6.620 | 6.140 | 6.490 | 43,767,698 | 277,815,463 |
| 2020/10/09 | 6.830 | 7.830 | 6.720 | 6.820 | 62,352,580 | 439,585,689 |
| 2020/09/01 | 7.820 | 8.090 | 6.670 | 6.790 | 87,738,833 | 644,222,381 |
| 2020/08/03 | 7.720 | 8.250 | 7.500 | 7.870 | 117,153,054 | 917,894,178 |
| 2020/07/01 | 7.600 | 8.780 | 7.230 | 7.680 | 178,871,649 | 1,399,223,474 |
| 2020/06/01 | 6.800 | 8.400 | 6.780 | 7.560 | 203,189,001 | 1,500,550,772 |
| 2020/05/06 | 7.160 | 7.360 | 6.620 | 6.760 | 43,282,757 | 301,897,230 |
| 2020/04/01 | 7.360 | 8.400 | 6.750 | 7.160 | 103,183,749 | 765,365,458 |
| 2020/03/02 | 8.620 | 9.680 | 7.330 | 7.390 | 136,238,169 | 1,124,646,085 |
| 2020/02/03 | 8.420 | 10.100 | 7.580 | 8.580 | 230,079,736 | 1,994,791,311 |
| 2020/01/02 | 9.330 | 11.300 | 9.180 | 9.360 | 197,791,952 | 1,936,877,689 |
| 2019/12/02 | 8.220 | 9.660 | 8.080 | 9.160 | 154,639,221 | 1,357,732,360 |
| 2019/11/01 | 8.650 | 9.550 | 8.070 | 8.210 | 181,176,580 | 1,561,742,119 |
| 2019/10/08 | 7.710 | 9.430 | 7.710 | 8.750 | 196,184,235 | 1,647,947,574 |
| 2019/09/02 | 8.180 | 8.950 | 7.690 | 7.710 | 117,920,879 | 958,991,548 |
| 2019/08/01 | 7.730 | 8.760 | 7.310 | 8.120 | 130,212,818 | 1,039,098,287 |
| 2019/07/01 | 8.550 | 9.050 | 7.450 | 7.830 | 181,971,396 | 1,495,804,875 |
| 2019/06/03 | 7.750 | 10.410 | 7.210 | 8.430 | 166,658,856 | 1,408,267,333 |
| 2019/05/06 | 7.280 | 9.280 | 7.180 | 7.720 | 188,318,255 | 1,481,123,075 |
| 2019/04/01 | 7.960 | 8.690 | 7.250 | 7.740 | 133,055,176 | 1,052,466,442 |
| 2019/03/01 | 7.550 | 8.810 | 7.380 | 7.960 | 191,286,292 | 1,515,943,864 |
| 2019/02/01 | 6.110 | 8.330 | 6.110 | 7.580 | 97,512,303 | 685,755,270 |
| 2019/01/02 | 6.830 | 7.100 | 6.040 | 6.130 | 81,359,987 | 530,873,915 |
| 2018/12/03 | 7.610 | 8.110 | 6.600 | 6.800 | 196,306,774 | 1,429,113,314 |
| 2018/11/01 | 5.780 | 8.930 | 5.690 | 7.470 | 201,868,246 | 1,406,517,004 |