日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.130 | 8.150 | 7.630 | 7.660 | 30,230,600 | 238,595,010 |
| 2026/03/02 | 8.510 | 8.670 | 7.240 | 8.030 | 329,730,812 | 2,674,941,212 |
| 2026/02/02 | 8.470 | 8.780 | 8.200 | 8.750 | 211,481,620 | 1,808,167,851 |
| 2026/01/05 | 8.260 | 9.190 | 8.250 | 8.490 | 480,711,395 | 4,108,880,648 |
| 2025/12/01 | 9.130 | 9.350 | 7.770 | 8.270 | 371,150,441 | 3,203,028,305 |
| 2025/11/03 | 9.000 | 9.650 | 8.460 | 9.190 | 626,846,961 | 5,688,636,171 |
| 2025/10/09 | 9.360 | 9.410 | 8.550 | 8.920 | 374,150,026 | 3,389,799,235 |
| 2025/09/01 | 8.810 | 12.000 | 8.450 | 9.360 | 2,109,301,583 | 20,365,306,783 |
| 2025/08/01 | 7.830 | 9.290 | 7.740 | 8.660 | 685,513,073 | 5,744,599,551 |
| 2025/07/01 | 7.800 | 8.180 | 7.600 | 7.820 | 467,069,793 | 3,666,497,875 |
| 2025/06/03 | 7.420 | 7.880 | 7.000 | 7.810 | 398,294,520 | 2,998,161,999 |
| 2025/05/06 | 7.620 | 8.150 | 7.250 | 7.440 | 472,812,050 | 3,600,463,760 |
| 2025/04/01 | 7.640 | 7.970 | 6.080 | 7.450 | 695,638,668 | 5,067,727,696 |
| 2025/03/03 | 8.400 | 9.860 | 7.290 | 7.580 | 1,127,070,970 | 9,334,965,309 |
| 2025/02/05 | 7.530 | 9.770 | 7.420 | 8.400 | 1,285,748,987 | 10,646,001,612 |
| 2025/01/02 | 7.190 | 7.770 | 6.110 | 7.410 | 423,304,505 | 3,013,928,075 |
| 2024/12/02 | 8.080 | 9.130 | 7.100 | 7.150 | 819,756,841 | 6,447,387,554 |
| 2024/11/01 | 8.800 | 8.810 | 7.170 | 8.110 | 909,130,034 | 7,475,321,704 |
| 2024/10/08 | 8.210 | 9.190 | 6.670 | 9.040 | 1,259,905,409 | 10,428,867,022 |
| 2024/09/02 | 6.190 | 7.480 | 5.540 | 7.460 | 732,722,263 | 4,885,425,688 |
| 2024/08/01 | 5.670 | 7.040 | 5.140 | 6.190 | 1,023,367,018 | 6,150,435,778 |
| 2024/07/01 | 5.170 | 5.660 | 4.810 | 5.640 | 283,790,181 | 1,509,763,762 |
| 2024/06/03 | 5.780 | 5.800 | 4.950 | 5.160 | 233,667,024 | 1,267,059,437 |
| 2024/05/06 | 6.310 | 6.390 | 5.550 | 5.790 | 247,067,923 | 1,484,878,217 |
| 2024/04/01 | 6.780 | 6.900 | 5.080 | 6.230 | 397,670,621 | 2,484,447,204 |
| 2024/03/01 | 6.230 | 7.660 | 6.230 | 6.870 | 1,021,183,052 | 6,890,432,643 |
| 2024/02/01 | 5.620 | 6.730 | 4.260 | 6.200 | 582,751,504 | 3,323,140,451 |
| 2024/01/02 | 8.480 | 8.680 | 5.630 | 5.660 | 555,719,174 | 3,952,552,625 |
| 2023/12/01 | 8.790 | 9.130 | 7.360 | 8.580 | 626,314,394 | 5,301,751,345 |
| 2023/11/01 | 8.830 | 10.330 | 8.510 | 8.730 | 1,292,762,541 | 11,764,139,123 |
| 2023/10/09 | 11.200 | 13.100 | 8.820 | 8.900 | 2,008,287,316 | 21,097,058,254 |
| 2023/09/01 | 6.860 | 10.850 | 6.570 | 10.850 | 2,487,644,978 | 21,847,742,019 |
| 2023/08/01 | 6.620 | 7.260 | 6.540 | 6.860 | 423,835,212 | 2,890,556,145 |
| 2023/07/03 | 6.920 | 7.110 | 6.390 | 6.620 | 232,906,600 | 1,574,448,616 |
| 2023/06/01 | 7.220 | 7.990 | 6.440 | 6.870 | 469,757,526 | 3,349,371,160 |
| 2023/05/04 | 6.990 | 7.500 | 6.580 | 7.290 | 372,326,618 | 2,639,795,721 |
| 2023/04/03 | 8.980 | 9.240 | 6.640 | 7.030 | 560,266,421 | 4,466,724,041 |
| 2023/03/01 | 8.740 | 9.530 | 8.220 | 8.990 | 1,004,626,848 | 8,911,040,141 |
| 2023/02/01 | 8.190 | 10.000 | 8.180 | 8.850 | 1,671,855,455 | 14,720,687,281 |
| 2023/01/03 | 7.530 | 9.540 | 7.500 | 8.190 | 1,229,642,979 | 10,070,775,998 |
| 2022/12/01 | 7.780 | 8.200 | 7.000 | 7.470 | 852,970,222 | 6,493,235,814 |
| 2022/11/01 | 7.940 | 10.740 | 6.700 | 7.760 | 2,592,114,337 | 21,475,667,282 |
| 2022/10/10 | 5.200 | 8.130 | 5.060 | 7.700 | 1,223,133,337 | 7,977,887,190 |
| 2022/09/01 | 6.000 | 6.980 | 5.100 | 5.180 | 625,708,628 | 3,638,495,671 |
| 2022/08/01 | 5.980 | 6.610 | 5.430 | 6.120 | 565,552,254 | 3,413,107,852 |
| 2022/07/01 | 5.590 | 6.270 | 5.470 | 5.960 | 447,985,182 | 2,608,393,722 |
| 2022/06/01 | 5.380 | 5.840 | 5.170 | 5.590 | 441,807,988 | 2,427,734,894 |
| 2022/05/05 | 4.660 | 5.870 | 4.450 | 5.400 | 508,371,374 | 2,590,152,150 |
| 2022/04/01 | 6.230 | 6.580 | 4.340 | 4.700 | 374,004,911 | 2,043,001,826 |
| 2022/03/01 | 6.980 | 7.520 | 6.080 | 6.260 | 827,924,497 | 5,555,373,374 |
| 2022/02/07 | 5.810 | 8.790 | 5.680 | 6.940 | 1,682,430,481 | 11,448,939,423 |
| 2022/01/04 | 5.700 | 7.480 | 5.530 | 5.670 | 1,058,435,463 | 6,451,164,146 |
| 2021/12/01 | 5.030 | 6.280 | 4.900 | 5.730 | 646,370,129 | 3,545,340,157 |
| 2021/11/01 | 4.610 | 5.090 | 4.360 | 5.000 | 210,449,693 | 1,002,792,787 |
| 2021/10/08 | 4.870 | 5.250 | 4.450 | 4.580 | 194,993,893 | 933,533,262 |
| 2021/09/01 | 4.770 | 5.410 | 4.650 | 4.870 | 296,307,687 | 1,459,315,358 |
| 2021/08/02 | 4.540 | 4.960 | 4.310 | 4.800 | 243,289,716 | 1,131,905,403 |
| 2021/07/01 | 4.860 | 5.070 | 4.330 | 4.510 | 299,692,032 | 1,406,304,860 |
| 2021/06/01 | 4.730 | 5.450 | 4.590 | 4.860 | 726,239,502 | 3,564,020,356 |
| 2021/05/06 | 4.150 | 4.730 | 4.130 | 4.730 | 259,458,006 | 1,150,696,256 |
| 2021/04/01 | 4.550 | 4.750 | 4.110 | 4.170 | 399,577,186 | 1,756,141,732 |
| 2021/03/01 | 4.160 | 5.710 | 4.050 | 4.630 | 589,122,658 | 2,732,056,326 |
| 2021/02/01 | 4.090 | 4.430 | 3.680 | 4.170 | 129,488,169 | 529,930,331 |
| 2021/01/04 | 4.500 | 5.070 | 4.140 | 4.290 | 202,273,598 | 910,231,191 |
| 2020/12/01 | 5.200 | 5.320 | 4.320 | 4.460 | 195,731,949 | 944,406,653 |
| 2020/11/02 | 5.400 | 5.750 | 5.110 | 5.200 | 183,276,286 | 983,277,274 |
| 2020/10/09 | 5.860 | 6.200 | 5.390 | 5.390 | 87,200,212 | 497,913,210 |
| 2020/09/01 | 6.480 | 6.890 | 5.720 | 5.780 | 178,745,901 | 1,111,352,639 |
| 2020/08/03 | 6.820 | 7.480 | 6.480 | 6.510 | 308,434,873 | 2,104,296,921 |
| 2020/07/01 | 6.360 | 7.560 | 6.280 | 6.770 | 569,247,847 | 3,838,153,608 |
| 2020/06/01 | 5.630 | 7.150 | 5.530 | 6.350 | 490,786,633 | 3,025,699,592 |
| 2020/05/06 | 5.370 | 5.880 | 4.980 | 5.360 | 155,212,700 | 837,760,548 |
| 2020/04/01 | 6.680 | 6.830 | 5.180 | 5.450 | 273,693,874 | 1,651,742,529 |
| 2020/03/02 | 7.350 | 7.950 | 6.030 | 6.690 | 413,546,664 | 2,896,894,381 |
| 2020/02/03 | 6.760 | 7.630 | 6.420 | 7.110 | 326,945,232 | 2,282,077,719 |
| 2020/01/02 | 6.200 | 8.030 | 6.200 | 7.120 | 199,211,881 | 1,372,071,830 |
| 2019/12/02 | 5.800 | 6.510 | 5.770 | 6.220 | 198,634,387 | 1,206,703,901 |
| 2019/11/01 | 6.000 | 6.230 | 5.090 | 5.760 | 207,792,794 | 1,198,964,421 |
| 2019/10/08 | 6.340 | 7.130 | 5.890 | 6.020 | 232,507,701 | 1,475,261,362 |
| 2019/09/02 | 5.280 | 7.030 | 5.270 | 6.320 | 283,117,022 | 1,691,624,206 |
| 2019/08/01 | 5.240 | 5.530 | 4.800 | 5.260 | 201,593,546 | 1,049,798,390 |
| 2019/07/01 | 4.490 | 5.580 | 4.250 | 5.290 | 256,159,227 | 1,255,820,610 |
| 2019/06/03 | 4.570 | 4.600 | 4.060 | 4.390 | 155,341,440 | 684,279,043 |
| 2019/05/06 | 5.230 | 5.350 | 4.310 | 4.590 | 233,680,628 | 1,138,024,658 |
| 2019/04/01 | 7.050 | 7.720 | 5.500 | 5.500 | 400,427,218 | 2,579,752,351 |
| 2019/03/01 | 6.850 | 9.360 | 6.570 | 6.950 | 736,078,081 | 5,470,900,337 |
| 2019/02/01 | 5.000 | 7.050 | 5.000 | 6.950 | 337,514,301 | 2,025,085,806 |
| 2019/01/02 | 6.470 | 7.280 | 5.550 | 5.550 | 201,297,243 | 1,250,559,122 |
| 2018/12/03 | 7.060 | 7.260 | 6.390 | 6.440 | 154,868,959 | 1,051,173,059 |
| 2018/11/01 | 6.960 | 8.030 | 6.660 | 6.870 | 336,663,544 | 2,400,411,068 |