日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.200 | 7.220 | 6.840 | 6.840 | 19,132,950 | 134,408,973 |
| 2026/03/02 | 8.190 | 8.200 | 6.640 | 7.080 | 238,607,878 | 1,796,120,801 |
| 2026/02/02 | 7.990 | 8.660 | 7.800 | 8.340 | 241,801,631 | 1,982,168,870 |
| 2026/01/05 | 8.360 | 9.750 | 7.970 | 8.000 | 551,784,942 | 4,701,207,705 |
| 2025/12/01 | 8.340 | 8.970 | 7.480 | 8.540 | 347,904,963 | 2,898,918,104 |
| 2025/11/03 | 8.350 | 8.500 | 7.850 | 8.290 | 190,734,598 | 1,573,083,597 |
| 2025/10/09 | 8.310 | 8.600 | 7.680 | 8.390 | 205,366,363 | 1,693,245,662 |
| 2025/09/01 | 8.960 | 9.640 | 8.230 | 8.300 | 450,458,302 | 3,956,150,037 |
| 2025/08/01 | 9.450 | 9.740 | 8.800 | 8.990 | 665,513,353 | 6,152,670,948 |
| 2025/07/01 | 8.350 | 10.190 | 8.220 | 9.450 | 779,454,267 | 7,056,009,752 |
| 2025/06/03 | 8.400 | 8.860 | 7.770 | 8.330 | 312,757,090 | 2,608,394,130 |
| 2025/05/06 | 8.720 | 9.990 | 8.600 | 8.610 | 815,350,448 | 7,321,847,023 |
| 2025/04/01 | 9.780 | 9.820 | 6.890 | 8.590 | 454,470,773 | 3,985,708,679 |
| 2025/03/03 | 11.360 | 13.510 | 9.250 | 9.610 | 978,948,803 | 10,702,357,788 |
| 2025/02/05 | 7.750 | 14.600 | 7.750 | 11.200 | 1,811,344,092 | 18,702,127,749 |
| 2025/01/02 | 7.260 | 8.120 | 6.270 | 7.490 | 800,535,743 | 5,831,902,887 |
| 2024/12/02 | 7.700 | 9.800 | 7.210 | 7.430 | 1,143,994,945 | 9,191,999,383 |
| 2024/11/01 | 8.340 | 8.760 | 6.800 | 7.640 | 944,187,707 | 7,444,920,069 |
| 2024/10/07 | 5.420 | 8.200 | 5.250 | 7.940 | 917,976,856 | 6,152,739,877 |
| 2024/09/02 | 4.980 | 5.730 | 4.550 | 5.670 | 206,232,068 | 1,079,109,295 |
| 2024/08/01 | 4.860 | 5.620 | 4.510 | 4.850 | 383,888,930 | 1,904,089,092 |
| 2024/07/01 | 5.000 | 5.600 | 4.520 | 4.860 | 269,098,287 | 1,344,145,943 |
| 2024/06/03 | 5.430 | 5.880 | 4.800 | 5.000 | 254,652,412 | 1,343,928,104 |
| 2024/05/06 | 5.990 | 6.530 | 5.300 | 5.450 | 409,842,016 | 2,384,255,928 |
| 2024/04/01 | 6.720 | 6.860 | 4.960 | 5.860 | 365,281,197 | 2,228,215,301 |
| 2024/03/01 | 5.540 | 7.800 | 5.480 | 6.720 | 884,125,109 | 5,645,138,820 |
| 2024/02/01 | 4.970 | 5.920 | 3.900 | 5.520 | 339,058,654 | 1,721,570,315 |
| 2024/01/02 | 6.710 | 7.610 | 4.960 | 4.960 | 600,361,167 | 3,638,188,672 |
| 2023/12/01 | 7.260 | 7.820 | 6.400 | 6.670 | 380,872,808 | 2,680,392,386 |
| 2023/11/01 | 6.420 | 8.840 | 6.370 | 7.240 | 1,159,154,650 | 8,366,198,686 |
| 2023/10/09 | 6.370 | 7.920 | 6.130 | 6.440 | 710,768,605 | 4,772,811,182 |
| 2023/09/01 | 6.810 | 6.920 | 6.000 | 6.370 | 369,211,402 | 2,409,104,398 |
| 2023/08/01 | 7.160 | 8.330 | 6.370 | 6.790 | 553,080,475 | 3,961,438,902 |
| 2023/07/03 | 9.150 | 9.200 | 6.960 | 7.120 | 588,429,792 | 4,770,694,538 |
| 2023/06/01 | 7.030 | 11.180 | 6.900 | 9.050 | 1,339,273,200 | 11,437,393,128 |
| 2023/05/04 | 6.700 | 8.680 | 6.560 | 6.880 | 864,795,649 | 6,230,852,651 |
| 2023/04/03 | 6.510 | 6.920 | 5.580 | 6.800 | 723,567,097 | 4,668,816,693 |
| 2023/03/01 | 5.760 | 7.740 | 5.130 | 6.570 | 924,174,442 | 5,822,298,984 |
| 2023/02/01 | 5.430 | 6.370 | 5.360 | 5.800 | 522,529,136 | 2,999,317,240 |
| 2023/01/03 | 5.160 | 5.550 | 4.940 | 5.390 | 193,996,066 | 1,020,419,307 |
| 2022/12/01 | 5.080 | 6.790 | 4.960 | 5.160 | 1,048,007,626 | 5,761,421,923 |
| 2022/11/01 | 4.530 | 5.220 | 4.470 | 5.050 | 296,014,211 | 1,426,048,461 |
| 2022/10/10 | 4.150 | 4.850 | 3.890 | 4.570 | 207,254,234 | 904,664,731 |
| 2022/09/01 | 4.760 | 5.000 | 4.050 | 4.100 | 144,664,177 | 647,733,852 |
| 2022/08/01 | 5.070 | 6.040 | 4.760 | 4.760 | 610,400,645 | 3,148,141,326 |
| 2022/07/01 | 5.030 | 5.100 | 4.650 | 4.990 | 150,749,796 | 745,080,866 |
| 2022/06/01 | 4.550 | 5.360 | 4.320 | 4.990 | 455,594,179 | 2,189,130,030 |
| 2022/05/05 | 4.250 | 4.860 | 4.060 | 4.600 | 220,118,209 | 977,875,143 |
| 2022/04/01 | 5.700 | 6.390 | 3.950 | 4.330 | 340,550,579 | 1,734,253,823 |
| 2022/03/01 | 5.460 | 6.340 | 4.860 | 5.280 | 529,098,972 | 2,902,107,861 |
| 2022/02/07 | 5.530 | 6.230 | 5.370 | 5.460 | 353,066,556 | 1,993,943,375 |
| 2022/01/04 | 8.000 | 8.560 | 5.290 | 5.440 | 695,512,162 | 4,745,131,725 |
| 2021/12/01 | 6.210 | 8.310 | 5.780 | 7.650 | 894,156,231 | 6,247,916,664 |
| 2021/11/01 | 6.030 | 6.400 | 5.700 | 6.180 | 650,344,962 | 3,952,471,506 |
| 2021/10/08 | 7.050 | 7.550 | 5.730 | 6.040 | 627,698,580 | 4,138,102,888 |
| 2021/09/01 | 9.900 | 10.670 | 6.740 | 6.950 | 1,022,945,442 | 8,761,527,710 |
| 2021/08/02 | 4.150 | 11.280 | 4.000 | 9.800 | 1,178,426,564 | 8,611,352,116 |
| 2021/07/01 | 3.820 | 3.950 | 3.480 | 3.790 | 60,016,805 | 225,663,186 |
| 2021/06/01 | 4.080 | 4.370 | 3.800 | 3.820 | 116,787,376 | 469,193,283 |
| 2021/05/06 | 4.040 | 4.430 | 3.870 | 4.060 | 119,979,462 | 491,915,794 |
| 2021/04/01 | 3.750 | 4.340 | 3.670 | 4.070 | 97,073,673 | 384,169,060 |
| 2021/03/01 | 3.740 | 3.950 | 3.680 | 3.750 | 44,113,970 | 166,750,806 |
| 2021/02/01 | 3.300 | 3.860 | 3.300 | 3.700 | 38,264,952 | 135,457,930 |
| 2021/01/04 | 3.900 | 3.920 | 3.550 | 3.590 | 60,519,449 | 226,342,739 |
| 2020/12/01 | 4.270 | 4.510 | 3.790 | 3.910 | 101,577,123 | 418,497,746 |
| 2020/11/02 | 4.200 | 4.430 | 4.150 | 4.270 | 76,926,916 | 327,900,979 |
| 2020/10/09 | 4.200 | 4.380 | 4.130 | 4.160 | 35,088,641 | 147,986,343 |
| 2020/09/01 | 4.570 | 4.830 | 4.170 | 4.170 | 140,841,899 | 624,633,822 |
| 2020/08/03 | 4.370 | 4.740 | 4.220 | 4.560 | 206,967,839 | 925,663,659 |
| 2020/07/01 | 3.940 | 4.920 | 3.900 | 4.370 | 270,273,606 | 1,157,446,717 |
| 2020/06/01 | 3.830 | 5.190 | 3.820 | 3.940 | 308,254,758 | 1,293,128,709 |
| 2020/05/06 | 3.920 | 4.090 | 3.720 | 3.830 | 55,070,294 | 214,223,443 |
| 2020/04/01 | 4.350 | 4.620 | 3.730 | 3.960 | 89,446,443 | 372,544,435 |
| 2020/03/02 | 4.850 | 5.190 | 4.200 | 4.350 | 199,919,227 | 929,124,607 |
| 2020/02/03 | 3.960 | 6.200 | 3.600 | 4.740 | 345,163,147 | 1,596,379,554 |
| 2020/01/02 | 4.710 | 5.490 | 4.300 | 4.400 | 224,078,887 | 1,058,772,741 |
| 2019/12/02 | 4.020 | 5.180 | 3.970 | 4.710 | 258,058,284 | 1,153,520,529 |
| 2019/11/01 | 4.180 | 4.210 | 3.910 | 4.020 | 66,257,508 | 270,330,632 |
| 2019/10/08 | 4.450 | 4.980 | 4.100 | 4.160 | 131,967,571 | 583,626,582 |
| 2019/09/02 | 4.410 | 4.980 | 4.410 | 4.460 | 160,233,783 | 731,467,219 |
| 2019/08/01 | 5.241 | 5.329 | 4.350 | 4.410 | 98,225,653 | 474,675,468 |
| 2019/07/01 | 5.912 | 6.124 | 5.247 | 5.265 | 45,003,346 | 253,683,861 |
| 2019/06/03 | 5.553 | 6.106 | 5.188 | 5.882 | 50,711,390 | 288,154,795 |
| 2019/05/06 | 6.159 | 6.806 | 5.206 | 5.506 | 77,380,290 | 458,033,281 |
| 2019/04/01 | 6.665 | 7.818 | 5.929 | 6.200 | 88,384,475 | 588,021,912 |
| 2019/03/01 | 6.529 | 7.694 | 6.412 | 6.718 | 91,335,408 | 624,574,353 |
| 2019/02/01 | 5.465 | 6.906 | 5.400 | 6.588 | 46,488,285 | 283,102,033 |
| 2019/01/02 | 5.829 | 6.459 | 5.182 | 5.471 | 37,698,836 | 216,212,249 |
| 2018/12/03 | 5.929 | 6.000 | 5.306 | 5.765 | 21,191,230 | 121,849,572 |
| 2018/11/01 | 5.906 | 6.065 | 5.582 | 5.935 | 25,720,196 | 151,028,990 |