日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.740 | 7.840 | 7.010 | 7.070 | 16,180,250 | 119,976,553 |
| 2026/03/02 | 8.950 | 9.110 | 7.270 | 7.620 | 144,781,895 | 1,192,640,860 |
| 2026/02/02 | 8.620 | 9.590 | 8.530 | 9.130 | 188,716,472 | 1,692,314,962 |
| 2026/01/05 | 8.700 | 9.300 | 8.440 | 8.620 | 338,961,793 | 2,971,000,115 |
| 2025/12/01 | 8.760 | 10.800 | 7.620 | 9.050 | 305,503,954 | 2,767,102,063 |
| 2025/11/03 | 8.530 | 11.320 | 8.330 | 8.760 | 603,395,711 | 5,572,359,391 |
| 2025/10/09 | 9.060 | 9.690 | 7.760 | 8.360 | 263,035,038 | 2,293,007,943 |
| 2025/09/01 | 8.900 | 9.900 | 7.620 | 8.810 | 371,387,133 | 3,270,992,173 |
| 2025/08/01 | 8.200 | 9.390 | 8.170 | 8.940 | 233,394,338 | 2,024,695,882 |
| 2025/07/01 | 8.370 | 8.870 | 8.010 | 8.220 | 166,061,243 | 1,389,517,450 |
| 2025/06/03 | 7.750 | 8.760 | 7.720 | 8.400 | 213,797,449 | 1,744,052,690 |
| 2025/05/06 | 8.250 | 10.100 | 7.800 | 7.820 | 258,109,676 | 2,191,996,423 |
| 2025/04/01 | 8.830 | 9.380 | 6.370 | 8.080 | 148,660,368 | 1,213,811,904 |
| 2025/03/03 | 9.680 | 10.430 | 8.400 | 8.630 | 271,788,707 | 2,523,558,144 |
| 2025/02/05 | 7.700 | 14.200 | 7.520 | 9.680 | 1,017,066,094 | 9,941,821,068 |
| 2025/01/02 | 5.070 | 10.050 | 4.370 | 8.350 | 378,711,419 | 2,635,831,476 |
| 2024/12/02 | 6.030 | 6.990 | 4.960 | 5.060 | 253,543,700 | 1,460,411,712 |
| 2024/11/01 | 5.920 | 7.010 | 5.520 | 6.030 | 242,802,101 | 1,485,948,858 |
| 2024/10/08 | 6.610 | 6.610 | 5.410 | 5.970 | 170,601,475 | 1,049,199,071 |
| 2024/09/02 | 4.720 | 6.010 | 4.560 | 6.010 | 257,792,661 | 1,372,745,919 |
| 2024/08/01 | 4.500 | 5.190 | 4.230 | 4.710 | 171,898,507 | 800,617,296 |
| 2024/07/01 | 4.470 | 5.050 | 3.920 | 4.520 | 131,002,340 | 588,200,506 |
| 2024/06/03 | 5.300 | 5.330 | 4.160 | 4.390 | 96,074,178 | 460,675,683 |
| 2024/05/06 | 5.650 | 5.890 | 5.100 | 5.300 | 75,196,444 | 412,452,495 |
| 2024/04/01 | 6.490 | 6.930 | 4.840 | 5.560 | 135,462,543 | 806,679,443 |
| 2024/03/01 | 5.830 | 7.040 | 5.430 | 6.490 | 177,038,208 | 1,097,194,294 |
| 2024/02/01 | 6.100 | 6.280 | 3.760 | 5.840 | 118,429,419 | 650,769,657 |
| 2024/01/02 | 7.530 | 7.710 | 6.010 | 6.070 | 137,246,933 | 937,396,552 |
| 2023/12/01 | 7.250 | 8.500 | 6.890 | 7.490 | 298,610,456 | 2,249,283,259 |
| 2023/11/01 | 6.110 | 7.590 | 6.080 | 7.310 | 253,624,788 | 1,717,673,876 |
| 2023/10/09 | 6.790 | 6.790 | 5.670 | 6.110 | 248,563,158 | 1,575,890,421 |
| 2023/09/01 | 6.300 | 9.080 | 5.710 | 7.540 | 277,812,182 | 1,988,440,692 |
| 2023/08/01 | 6.370 | 6.440 | 5.810 | 6.260 | 92,810,897 | 577,283,779 |
| 2023/07/03 | 6.210 | 6.820 | 5.970 | 6.370 | 149,528,345 | 948,383,528 |
| 2023/06/01 | 5.910 | 6.290 | 5.470 | 6.250 | 61,065,408 | 365,171,139 |
| 2023/05/04 | 5.400 | 6.000 | 5.380 | 5.890 | 54,765,215 | 310,381,856 |
| 2023/04/03 | 5.640 | 5.860 | 4.990 | 5.410 | 75,856,230 | 415,312,859 |
| 2023/03/01 | 6.210 | 6.560 | 5.550 | 5.670 | 119,458,430 | 716,451,933 |
| 2023/02/01 | 5.920 | 6.880 | 5.920 | 6.190 | 153,559,431 | 956,291,356 |
| 2023/01/03 | 5.290 | 5.910 | 5.290 | 5.900 | 44,963,172 | 251,681,355 |
| 2022/12/01 | 5.570 | 5.860 | 5.100 | 5.290 | 58,121,596 | 317,053,306 |
| 2022/11/01 | 5.450 | 5.890 | 5.310 | 5.570 | 84,125,782 | 467,318,719 |
| 2022/10/10 | 4.710 | 5.650 | 4.570 | 5.350 | 100,554,052 | 509,809,043 |
| 2022/09/01 | 5.560 | 7.110 | 4.620 | 4.650 | 381,391,319 | 2,091,931,384 |
| 2022/08/01 | 5.890 | 6.090 | 5.330 | 5.560 | 76,331,264 | 436,424,001 |
| 2022/07/01 | 5.460 | 5.970 | 5.040 | 5.840 | 56,972,849 | 317,766,065 |
| 2022/06/01 | 5.020 | 5.790 | 4.870 | 5.440 | 111,488,538 | 588,659,480 |
| 2022/05/05 | 4.360 | 5.030 | 3.920 | 5.000 | 54,740,363 | 250,574,011 |
| 2022/04/01 | 5.720 | 5.970 | 3.960 | 4.300 | 94,518,072 | 471,408,884 |
| 2022/03/01 | 5.200 | 6.520 | 4.820 | 5.720 | 234,549,541 | 1,305,268,195 |
| 2022/02/07 | 4.910 | 5.230 | 4.840 | 5.160 | 90,878,715 | 457,574,330 |
| 2022/01/04 | 5.050 | 5.890 | 4.620 | 4.850 | 199,734,989 | 1,019,147,781 |
| 2021/12/01 | 4.360 | 6.060 | 4.300 | 5.050 | 413,421,333 | 2,043,334,938 |
| 2021/11/01 | 4.130 | 4.400 | 3.950 | 4.350 | 57,203,140 | 240,682,211 |
| 2021/10/08 | 4.540 | 5.090 | 3.970 | 4.130 | 77,365,911 | 342,924,400 |
| 2021/09/01 | 4.830 | 5.090 | 4.270 | 4.490 | 90,822,216 | 424,139,748 |
| 2021/08/02 | 4.150 | 5.000 | 4.100 | 4.800 | 98,002,389 | 442,235,780 |
| 2021/07/01 | 4.220 | 4.460 | 4.050 | 4.150 | 70,182,331 | 296,169,436 |
| 2021/06/01 | 4.120 | 4.500 | 4.070 | 4.200 | 86,919,182 | 367,016,245 |
| 2021/05/06 | 4.000 | 4.310 | 3.990 | 4.120 | 48,958,850 | 200,976,079 |
| 2021/04/01 | 4.050 | 4.450 | 3.960 | 4.020 | 85,287,843 | 351,385,913 |
| 2021/03/01 | 3.980 | 4.290 | 3.850 | 4.080 | 75,378,723 | 305,283,828 |
| 2021/02/01 | 4.010 | 4.210 | 3.600 | 3.980 | 54,520,495 | 215,355,955 |
| 2021/01/04 | 4.590 | 5.300 | 3.960 | 4.210 | 99,732,623 | 450,292,792 |
| 2020/12/01 | 4.880 | 5.500 | 4.430 | 4.590 | 103,758,142 | 503,226,988 |
| 2020/11/02 | 4.930 | 5.250 | 4.770 | 4.880 | 63,059,317 | 312,616,564 |
| 2020/10/09 | 5.140 | 5.460 | 4.900 | 4.920 | 36,098,959 | 184,285,185 |
| 2020/09/01 | 5.710 | 7.020 | 5.070 | 5.070 | 129,396,605 | 739,825,089 |
| 2020/08/03 | 6.990 | 7.500 | 5.360 | 5.770 | 191,079,182 | 1,223,862,160 |
| 2020/07/01 | 4.900 | 7.680 | 4.860 | 6.910 | 138,948,026 | 845,846,108 |
| 2020/06/01 | 5.080 | 5.200 | 4.760 | 4.880 | 59,538,903 | 296,503,736 |
| 2020/05/06 | 4.840 | 6.840 | 4.820 | 5.030 | 140,266,340 | 754,983,575 |
| 2020/04/01 | 5.000 | 5.250 | 4.620 | 4.880 | 36,462,856 | 180,035,351 |
| 2020/03/02 | 5.020 | 6.140 | 4.900 | 5.010 | 100,292,193 | 528,289,126 |
| 2020/02/03 | 5.180 | 5.640 | 4.660 | 5.020 | 68,274,843 | 349,908,570 |
| 2020/01/02 | 6.010 | 6.650 | 5.700 | 5.750 | 72,135,581 | 434,797,214 |
| 2019/12/02 | 5.780 | 6.120 | 5.730 | 6.000 | 34,513,127 | 203,886,297 |
| 2019/11/01 | 6.140 | 6.220 | 5.750 | 5.790 | 27,045,565 | 161,597,250 |
| 2019/10/08 | 6.170 | 6.690 | 6.120 | 6.130 | 43,047,486 | 270,230,593 |
| 2019/09/02 | 6.290 | 7.110 | 6.090 | 6.170 | 85,214,714 | 546,652,390 |
| 2019/08/01 | 7.430 | 7.760 | 6.040 | 6.320 | 96,715,546 | 666,128,323 |
| 2019/07/01 | 6.970 | 8.830 | 6.480 | 7.930 | 96,869,444 | 731,606,475 |
| 2019/06/03 | 6.960 | 7.120 | 6.630 | 6.870 | 41,307,110 | 284,812,523 |
| 2019/05/06 | 7.300 | 7.340 | 6.630 | 6.960 | 62,990,088 | 444,552,546 |
| 2019/04/01 | 9.350 | 10.210 | 7.300 | 7.530 | 184,735,866 | 1,588,266,607 |
| 2019/03/01 | 7.900 | 9.660 | 7.680 | 9.550 | 249,077,755 | 2,166,353,774 |
| 2019/02/01 | 6.590 | 8.050 | 6.590 | 7.880 | 107,559,906 | 782,767,215 |
| 2019/01/02 | 7.410 | 8.080 | 6.510 | 6.540 | 153,446,484 | 1,094,840,663 |
| 2018/12/03 | 7.000 | 9.100 | 6.830 | 7.390 | 265,432,839 | 2,011,980,919 |
| 2018/11/01 | 7.170 | 8.500 | 6.700 | 6.910 | 146,440,385 | 1,071,943,618 |