日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.200 | 8.240 | 7.620 | 7.680 | 25,543,700 | 202,689,259 |
| 2026/03/02 | 7.530 | 8.630 | 6.990 | 7.970 | 246,386,848 | 1,916,889,677 |
| 2026/02/02 | 7.440 | 8.190 | 7.410 | 7.600 | 87,541,440 | 670,567,430 |
| 2026/01/05 | 6.830 | 8.350 | 6.830 | 7.450 | 191,003,795 | 1,406,742,950 |
| 2025/12/01 | 7.270 | 7.600 | 6.360 | 6.960 | 184,600,378 | 1,300,971,163 |
| 2025/11/03 | 8.300 | 8.650 | 7.090 | 7.280 | 232,924,088 | 1,823,795,609 |
| 2025/10/09 | 7.640 | 8.550 | 7.350 | 8.320 | 168,446,779 | 1,341,678,594 |
| 2025/09/01 | 7.810 | 8.100 | 7.020 | 7.700 | 184,701,799 | 1,414,354,025 |
| 2025/08/01 | 8.250 | 9.520 | 7.580 | 7.780 | 330,813,801 | 2,739,965,306 |
| 2025/07/01 | 7.360 | 8.350 | 7.310 | 8.300 | 396,878,450 | 3,107,558,263 |
| 2025/06/03 | 8.460 | 8.750 | 6.970 | 7.360 | 365,859,273 | 2,884,800,367 |
| 2025/05/06 | 7.700 | 9.450 | 6.560 | 8.450 | 646,432,915 | 5,197,320,636 |
| 2025/04/01 | 8.490 | 13.520 | 6.320 | 8.100 | 756,672,971 | 6,891,399,083 |
| 2025/03/03 | 13.850 | 14.190 | 8.360 | 8.580 | 629,701,420 | 7,080,992,467 |
| 2025/02/05 | 13.200 | 18.930 | 13.150 | 14.130 | 643,691,266 | 9,560,424,528 |
| 2025/01/02 | 18.870 | 20.160 | 13.070 | 13.070 | 525,943,667 | 8,568,937,194 |
| 2024/12/02 | 23.160 | 25.260 | 17.000 | 18.330 | 684,308,225 | 14,327,703,460 |
| 2024/11/01 | 35.500 | 35.990 | 22.010 | 22.960 | 1,210,553,897 | 35,245,276,711 |
| 2024/10/08 | 18.000 | 40.980 | 15.400 | 37.380 | 1,155,194,056 | 32,276,121,924 |
| 2024/09/02 | 5.740 | 16.360 | 5.740 | 16.360 | 175,492,557 | 1,939,192,754 |
| 2024/08/01 | 4.310 | 5.580 | 4.310 | 5.220 | 408,746,681 | 1,984,465,136 |
| 2024/07/01 | 4.390 | 4.600 | 4.000 | 4.320 | 90,881,316 | 393,288,894 |
| 2024/06/03 | 5.140 | 5.140 | 4.260 | 4.400 | 108,858,955 | 515,447,151 |
| 2024/05/06 | 5.340 | 6.680 | 5.090 | 5.150 | 353,648,407 | 1,968,053,384 |
| 2024/04/01 | 6.210 | 6.280 | 4.530 | 5.260 | 179,002,949 | 997,046,425 |
| 2024/03/01 | 5.570 | 6.880 | 5.470 | 6.210 | 427,472,815 | 2,578,729,756 |
| 2024/02/01 | 5.440 | 6.030 | 3.670 | 5.580 | 304,324,612 | 1,576,401,490 |
| 2024/01/02 | 7.470 | 7.760 | 5.420 | 5.440 | 225,843,830 | 1,473,066,381 |
| 2023/12/01 | 8.760 | 9.720 | 7.120 | 7.510 | 841,289,778 | 6,963,776,137 |
| 2023/11/01 | 7.400 | 8.760 | 7.200 | 8.160 | 534,276,295 | 4,210,097,204 |
| 2023/10/09 | 7.400 | 8.080 | 6.660 | 7.390 | 361,938,713 | 2,672,012,548 |
| 2023/09/01 | 6.600 | 9.100 | 6.280 | 7.640 | 738,790,322 | 5,470,742,334 |
| 2023/08/01 | 6.330 | 7.830 | 6.060 | 6.740 | 634,067,952 | 4,273,617,996 |
| 2023/07/03 | 6.010 | 6.290 | 5.890 | 6.210 | 89,503,464 | 545,971,130 |
| 2023/06/01 | 6.430 | 6.430 | 5.620 | 6.020 | 110,493,476 | 676,772,540 |
| 2023/05/04 | 6.650 | 6.850 | 6.080 | 6.380 | 115,629,435 | 750,435,033 |
| 2023/04/03 | 6.680 | 6.950 | 6.090 | 6.660 | 128,613,662 | 848,207,100 |
| 2023/03/01 | 7.470 | 7.540 | 6.470 | 6.720 | 143,812,917 | 1,013,881,064 |
| 2023/02/01 | 7.380 | 8.100 | 7.180 | 7.470 | 266,801,797 | 2,009,684,535 |
| 2023/01/03 | 7.270 | 8.200 | 7.010 | 7.370 | 222,592,876 | 1,661,099,337 |
| 2022/12/01 | 8.240 | 9.900 | 7.150 | 7.270 | 670,043,838 | 5,454,156,841 |
| 2022/11/01 | 8.330 | 11.950 | 7.590 | 8.240 | 1,355,166,225 | 12,233,763,096 |
| 2022/10/10 | 5.700 | 11.580 | 5.240 | 8.130 | 1,017,708,876 | 7,798,194,262 |
| 2022/09/01 | 5.120 | 6.470 | 4.420 | 5.830 | 705,843,032 | 3,853,902,954 |
| 2022/08/01 | 4.950 | 5.300 | 4.600 | 5.130 | 249,139,116 | 1,244,449,884 |
| 2022/07/01 | 5.200 | 5.480 | 4.830 | 4.990 | 254,119,918 | 1,302,364,579 |
| 2022/06/01 | 5.560 | 5.640 | 5.040 | 5.180 | 359,123,023 | 1,923,103,788 |
| 2022/05/05 | 6.500 | 8.760 | 5.380 | 5.570 | 1,156,323,680 | 7,576,810,913 |
| 2022/04/01 | 5.160 | 6.260 | 3.910 | 6.260 | 251,153,384 | 1,355,600,390 |
| 2022/03/01 | 4.500 | 5.330 | 4.460 | 5.160 | 261,543,522 | 1,271,755,375 |
| 2022/02/07 | 4.510 | 4.600 | 4.270 | 4.500 | 74,711,543 | 333,960,597 |
| 2022/01/04 | 4.720 | 6.010 | 4.220 | 4.420 | 261,332,785 | 1,265,504,011 |
| 2021/12/01 | 4.210 | 4.780 | 3.990 | 4.720 | 112,955,885 | 499,829,791 |
| 2021/11/01 | 3.940 | 4.270 | 3.810 | 4.200 | 56,748,537 | 230,115,317 |
| 2021/10/08 | 4.780 | 4.960 | 3.720 | 3.920 | 70,814,989 | 307,691,127 |
| 2021/09/01 | 4.150 | 4.990 | 4.130 | 4.720 | 121,155,079 | 544,894,967 |
| 2021/08/02 | 4.030 | 4.270 | 3.980 | 4.160 | 56,129,365 | 230,691,690 |
| 2021/07/01 | 4.220 | 4.370 | 3.910 | 4.000 | 52,211,678 | 215,373,171 |
| 2021/06/01 | 4.250 | 4.560 | 4.010 | 4.270 | 72,469,458 | 309,625,759 |
| 2021/05/06 | 4.520 | 4.640 | 4.100 | 4.200 | 77,019,446 | 336,189,881 |
| 2021/04/01 | 4.050 | 4.920 | 3.950 | 4.500 | 221,768,855 | 965,803,363 |
| 2021/03/01 | 3.750 | 5.350 | 3.680 | 4.030 | 116,455,607 | 489,404,688 |
| 2021/02/01 | 3.670 | 3.940 | 3.410 | 3.750 | 23,328,746 | 86,141,394 |
| 2021/01/04 | 4.340 | 4.360 | 3.650 | 3.690 | 52,154,489 | 209,139,500 |
| 2020/12/01 | 4.730 | 4.900 | 4.220 | 4.330 | 70,994,746 | 322,671,120 |
| 2020/11/02 | 4.670 | 4.850 | 4.410 | 4.760 | 56,062,468 | 261,951,881 |
| 2020/10/09 | 4.900 | 5.160 | 4.670 | 4.670 | 34,335,521 | 166,527,276 |
| 2020/09/01 | 5.330 | 5.680 | 4.820 | 4.870 | 91,974,759 | 475,969,377 |
| 2020/08/03 | 5.610 | 5.750 | 5.180 | 5.320 | 137,671,232 | 752,373,282 |
| 2020/07/01 | 5.120 | 5.700 | 4.990 | 5.620 | 178,821,202 | 958,034,589 |
| 2020/06/01 | 5.400 | 5.860 | 5.040 | 5.110 | 103,757,423 | 555,361,606 |
| 2020/05/06 | 5.090 | 5.430 | 4.800 | 5.350 | 68,899,992 | 356,040,708 |
| 2020/04/01 | 5.760 | 6.470 | 5.020 | 5.190 | 310,566,608 | 1,742,278,670 |
| 2020/03/02 | 5.090 | 6.020 | 5.090 | 5.770 | 230,519,290 | 1,266,127,200 |
| 2020/02/03 | 5.000 | 6.750 | 4.440 | 5.190 | 343,270,204 | 1,834,779,240 |
| 2020/01/02 | 4.640 | 5.150 | 4.600 | 4.790 | 77,680,776 | 372,479,320 |
| 2019/12/02 | 4.410 | 4.790 | 4.320 | 4.660 | 47,590,789 | 216,300,136 |
| 2019/11/01 | 4.560 | 4.940 | 4.360 | 4.410 | 47,856,267 | 218,583,499 |
| 2019/10/08 | 4.870 | 5.210 | 4.500 | 4.540 | 130,783,751 | 625,146,329 |
| 2019/09/02 | 4.460 | 4.880 | 4.360 | 4.740 | 126,039,734 | 581,043,173 |
| 2019/08/01 | 4.400 | 5.000 | 4.030 | 4.400 | 74,564,059 | 332,369,292 |
| 2019/07/01 | 4.730 | 5.100 | 4.350 | 4.440 | 53,546,239 | 249,257,742 |
| 2019/06/03 | 4.470 | 5.210 | 4.050 | 4.620 | 74,959,007 | 343,874,444 |
| 2019/05/06 | 4.670 | 5.080 | 4.330 | 4.460 | 87,345,744 | 404,847,523 |
| 2019/04/01 | 4.920 | 6.880 | 4.430 | 4.680 | 342,398,325 | 1,789,887,243 |
| 2019/03/01 | 4.500 | 5.680 | 4.450 | 4.930 | 267,542,926 | 1,308,284,908 |
| 2019/02/01 | 3.680 | 4.820 | 3.630 | 4.500 | 81,846,018 | 340,274,819 |
| 2019/01/02 | 3.920 | 4.170 | 3.580 | 3.610 | 51,117,388 | 195,268,422 |
| 2018/12/03 | 4.340 | 4.770 | 3.840 | 3.890 | 85,510,134 | 359,997,664 |
| 2018/11/01 | 4.020 | 4.930 | 3.990 | 4.260 | 197,550,293 | 849,466,259 |