日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.800 | 8.230 | 7.720 | 7.870 | 35,383,178 | 279,704,022 |
| 2026/03/02 | 9.130 | 9.730 | 7.200 | 7.690 | 276,447,504 | 2,332,525,815 |
| 2026/02/02 | 8.450 | 9.800 | 8.400 | 8.940 | 282,377,010 | 2,512,449,446 |
| 2026/01/05 | 7.660 | 8.780 | 7.590 | 8.530 | 225,150,455 | 1,832,724,703 |
| 2025/12/01 | 8.150 | 8.200 | 7.450 | 7.670 | 153,207,808 | 1,205,362,429 |
| 2025/11/03 | 7.960 | 8.750 | 7.880 | 8.150 | 219,669,261 | 1,797,992,901 |
| 2025/10/09 | 7.900 | 8.100 | 7.600 | 7.970 | 105,751,317 | 834,642,269 |
| 2025/09/01 | 8.170 | 8.470 | 7.610 | 7.920 | 218,945,378 | 1,760,868,202 |
| 2025/08/01 | 8.140 | 9.040 | 8.030 | 8.170 | 353,003,182 | 2,945,811,553 |
| 2025/07/01 | 8.390 | 8.940 | 8.110 | 8.140 | 479,318,373 | 4,023,877,741 |
| 2025/06/03 | 7.200 | 11.280 | 7.120 | 8.410 | 1,110,696,156 | 9,443,694,066 |
| 2025/05/06 | 7.120 | 7.670 | 7.090 | 7.220 | 175,997,732 | 1,280,383,500 |
| 2025/04/01 | 7.860 | 8.110 | 5.900 | 7.080 | 280,178,000 | 2,027,788,275 |
| 2025/03/03 | 7.960 | 8.410 | 7.780 | 7.860 | 237,268,950 | 1,898,744,772 |
| 2025/02/05 | 8.340 | 8.380 | 7.850 | 7.900 | 167,156,429 | 1,356,892,312 |
| 2025/01/02 | 7.910 | 8.690 | 7.280 | 8.270 | 229,414,479 | 1,843,918,874 |
| 2024/12/02 | 8.430 | 8.750 | 7.770 | 7.950 | 287,089,529 | 2,361,311,376 |
| 2024/11/01 | 10.110 | 10.110 | 7.760 | 8.390 | 750,761,446 | 6,826,298,447 |
| 2024/10/07 | 7.450 | 9.190 | 7.230 | 9.190 | 505,418,381 | 4,177,282,918 |
| 2024/09/02 | 6.620 | 7.960 | 6.520 | 7.910 | 227,112,977 | 1,647,136,865 |
| 2024/08/01 | 6.600 | 6.710 | 6.100 | 6.590 | 179,698,307 | 1,168,038,995 |
| 2024/07/01 | 6.200 | 7.210 | 5.830 | 6.600 | 288,235,590 | 1,862,001,911 |
| 2024/06/03 | 6.990 | 7.010 | 5.820 | 6.200 | 156,120,627 | 1,015,564,678 |
| 2024/05/06 | 7.350 | 8.500 | 6.920 | 7.030 | 342,902,919 | 2,554,626,746 |
| 2024/04/01 | 7.060 | 7.840 | 6.900 | 7.280 | 315,582,216 | 2,294,282,710 |
| 2024/03/01 | 6.050 | 7.040 | 5.920 | 7.030 | 217,443,357 | 1,415,556,254 |
| 2024/02/01 | 6.010 | 6.520 | 4.890 | 6.070 | 350,992,184 | 2,061,201,600 |
| 2024/01/02 | 7.290 | 8.060 | 6.410 | 6.460 | 766,562,548 | 5,408,098,776 |
| 2023/12/01 | 7.280 | 8.470 | 6.310 | 7.330 | 393,585,525 | 2,891,869,644 |
| 2023/11/01 | 7.380 | 9.550 | 7.200 | 7.280 | 565,411,315 | 4,439,892,351 |
| 2023/10/09 | 6.810 | 7.820 | 6.450 | 7.370 | 286,293,324 | 2,036,261,266 |
| 2023/09/01 | 6.580 | 7.030 | 6.140 | 6.850 | 109,633,945 | 729,065,734 |
| 2023/08/01 | 6.840 | 7.010 | 6.080 | 6.530 | 113,447,939 | 750,458,116 |
| 2023/07/03 | 6.770 | 7.280 | 6.560 | 6.860 | 151,456,351 | 1,040,126,490 |
| 2023/06/01 | 7.010 | 7.090 | 5.590 | 6.890 | 256,024,151 | 1,701,280,483 |
| 2023/05/04 | 6.510 | 7.190 | 6.450 | 7.000 | 119,351,806 | 810,100,383 |
| 2023/04/03 | 7.500 | 7.830 | 6.360 | 6.550 | 159,374,555 | 1,125,184,358 |
| 2023/03/01 | 7.690 | 7.880 | 7.160 | 7.440 | 133,869,062 | 1,009,707,400 |
| 2023/02/01 | 7.120 | 8.560 | 7.020 | 7.690 | 377,448,565 | 2,867,665,472 |
| 2023/01/03 | 6.110 | 8.800 | 6.060 | 7.140 | 614,399,744 | 4,317,694,200 |
| 2022/12/01 | 6.080 | 6.450 | 5.790 | 6.020 | 160,812,787 | 978,545,808 |
| 2022/11/01 | 5.760 | 6.730 | 5.710 | 6.050 | 241,975,377 | 1,466,975,723 |
| 2022/10/10 | 6.370 | 7.230 | 5.610 | 5.780 | 324,248,244 | 2,025,740,904 |
| 2022/09/01 | 7.720 | 8.260 | 6.520 | 6.520 | 253,606,658 | 1,839,916,303 |
| 2022/08/01 | 7.530 | 8.510 | 6.620 | 8.180 | 162,231,729 | 1,250,806,630 |
| 2022/07/01 | 6.210 | 7.770 | 5.890 | 7.410 | 165,661,366 | 1,129,810,516 |
| 2022/06/01 | 5.660 | 6.330 | 5.310 | 6.220 | 113,865,275 | 669,527,817 |
| 2022/05/05 | 4.660 | 5.760 | 4.580 | 5.600 | 101,334,813 | 521,874,286 |
| 2022/04/01 | 5.390 | 5.590 | 4.230 | 4.650 | 86,034,138 | 427,159,495 |
| 2022/03/01 | 5.440 | 5.670 | 5.030 | 5.380 | 96,112,697 | 517,086,309 |
| 2022/02/07 | 5.420 | 6.100 | 5.320 | 5.450 | 92,116,266 | 513,317,892 |
| 2022/01/04 | 5.590 | 6.040 | 5.230 | 5.310 | 129,500,522 | 717,756,643 |
| 2021/12/01 | 6.060 | 6.140 | 5.330 | 5.580 | 163,806,904 | 946,394,387 |
| 2021/11/01 | 5.450 | 6.570 | 5.090 | 6.040 | 297,627,007 | 1,722,516,303 |
| 2021/10/08 | 5.180 | 6.290 | 5.110 | 5.450 | 291,497,851 | 1,605,424,414 |
| 2021/09/01 | 5.410 | 5.670 | 4.940 | 5.180 | 112,365,128 | 595,535,178 |
| 2021/08/02 | 4.670 | 5.820 | 4.510 | 5.430 | 165,461,681 | 845,095,535 |
| 2021/07/01 | 4.570 | 5.190 | 4.490 | 4.560 | 87,432,206 | 411,149,948 |
| 2021/06/01 | 4.780 | 4.940 | 4.440 | 4.600 | 102,131,140 | 478,995,046 |
| 2021/05/06 | 4.360 | 5.120 | 4.300 | 4.780 | 160,017,289 | 742,480,220 |
| 2021/04/01 | 4.060 | 4.480 | 3.910 | 4.360 | 75,093,516 | 315,580,500 |
| 2021/03/01 | 4.090 | 4.970 | 3.830 | 3.970 | 133,432,842 | 562,419,429 |
| 2021/02/01 | 3.930 | 4.200 | 3.510 | 4.040 | 32,732,418 | 128,311,078 |
| 2021/01/04 | 4.560 | 4.600 | 3.700 | 3.880 | 71,506,634 | 299,255,263 |
| 2020/12/01 | 5.750 | 5.960 | 4.440 | 4.540 | 99,880,725 | 516,633,050 |
| 2020/11/02 | 5.420 | 6.040 | 5.240 | 5.700 | 132,972,315 | 744,644,964 |
| 2020/10/09 | 5.360 | 5.980 | 5.260 | 5.290 | 69,487,163 | 380,268,499 |
| 2020/09/01 | 6.420 | 6.830 | 5.250 | 5.310 | 133,188,504 | 792,804,570 |
| 2020/08/03 | 5.290 | 6.530 | 5.260 | 6.420 | 298,740,388 | 1,755,099,779 |
| 2020/07/01 | 4.760 | 5.410 | 4.710 | 5.290 | 198,204,044 | 999,443,891 |
| 2020/06/01 | 4.550 | 5.090 | 4.510 | 4.760 | 139,274,180 | 658,418,685 |
| 2020/05/06 | 4.320 | 5.100 | 4.310 | 4.620 | 158,894,235 | 728,927,303 |
| 2020/04/01 | 4.830 | 5.170 | 4.180 | 4.380 | 158,877,210 | 737,190,254 |
| 2020/03/02 | 4.850 | 6.340 | 4.620 | 4.840 | 218,913,235 | 1,130,139,575 |
| 2020/02/03 | 4.790 | 5.200 | 4.310 | 4.870 | 55,207,094 | 264,579,997 |
| 2020/01/02 | 5.540 | 5.910 | 5.260 | 5.320 | 53,380,136 | 293,991,099 |
| 2019/12/02 | 5.240 | 5.550 | 5.180 | 5.530 | 44,508,278 | 239,231,994 |
| 2019/11/01 | 5.570 | 5.720 | 5.180 | 5.200 | 28,851,091 | 156,300,785 |
| 2019/10/08 | 5.570 | 5.940 | 5.400 | 5.570 | 40,967,518 | 230,237,451 |
| 2019/09/02 | 5.700 | 6.450 | 5.560 | 5.600 | 99,194,031 | 578,053,215 |
| 2019/08/01 | 5.810 | 6.260 | 5.450 | 5.630 | 91,788,321 | 531,224,907 |
| 2019/07/01 | 5.640 | 5.950 | 5.100 | 5.830 | 127,115,447 | 715,659,966 |
| 2019/06/03 | 5.360 | 6.290 | 5.010 | 5.600 | 84,284,717 | 469,044,450 |
| 2019/05/06 | 5.830 | 5.830 | 5.310 | 5.370 | 42,296,925 | 236,228,326 |
| 2019/04/01 | 6.250 | 7.570 | 5.850 | 5.990 | 145,117,700 | 930,930,045 |
| 2019/03/01 | 6.160 | 6.600 | 5.970 | 6.250 | 97,131,212 | 606,584,418 |
| 2019/02/01 | 5.180 | 6.170 | 5.180 | 6.140 | 63,639,831 | 360,678,742 |
| 2019/01/02 | 4.890 | 6.170 | 4.810 | 5.180 | 72,058,286 | 379,206,730 |
| 2018/12/03 | 5.390 | 5.610 | 4.720 | 4.830 | 38,875,225 | 199,721,468 |
| 2018/11/01 | 5.250 | 5.850 | 4.910 | 5.220 | 78,974,859 | 419,159,064 |