日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.180 | 7.240 | 6.510 | 6.540 | 27,758,300 | 190,630,125 |
| 2026/03/02 | 7.730 | 8.230 | 6.430 | 7.080 | 291,462,288 | 2,147,348,406 |
| 2026/02/02 | 7.550 | 7.980 | 7.270 | 7.800 | 152,458,950 | 1,166,310,967 |
| 2026/01/05 | 6.830 | 7.690 | 6.670 | 7.630 | 198,870,085 | 1,432,858,962 |
| 2025/12/01 | 7.110 | 7.250 | 6.400 | 6.830 | 164,551,204 | 1,134,991,929 |
| 2025/11/03 | 7.050 | 7.600 | 6.840 | 7.140 | 162,610,628 | 1,163,885,569 |
| 2025/10/09 | 6.630 | 7.070 | 6.360 | 7.000 | 114,453,801 | 774,279,963 |
| 2025/09/01 | 6.860 | 6.990 | 6.190 | 6.580 | 154,535,497 | 1,028,433,732 |
| 2025/08/01 | 7.000 | 7.360 | 6.600 | 6.810 | 162,072,348 | 1,125,187,275 |
| 2025/07/01 | 6.980 | 7.250 | 6.920 | 6.980 | 140,122,676 | 985,412,718 |
| 2025/06/03 | 6.780 | 7.110 | 6.510 | 6.980 | 143,861,720 | 984,733,473 |
| 2025/05/06 | 6.190 | 6.870 | 6.190 | 6.800 | 166,084,339 | 1,081,624,257 |
| 2025/04/01 | 6.030 | 6.380 | 5.640 | 6.190 | 291,854,081 | 1,768,635,730 |
| 2025/03/03 | 6.270 | 6.470 | 5.950 | 6.020 | 126,228,338 | 779,775,557 |
| 2025/02/05 | 6.030 | 6.800 | 5.980 | 6.270 | 189,011,517 | 1,185,102,211 |
| 2025/01/02 | 5.890 | 6.220 | 5.390 | 6.020 | 131,256,918 | 771,790,677 |
| 2024/12/02 | 7.100 | 7.760 | 5.790 | 5.920 | 495,830,360 | 3,293,553,166 |
| 2024/11/01 | 5.850 | 7.890 | 5.700 | 7.400 | 657,697,457 | 4,413,149,936 |
| 2024/10/07 | 5.670 | 6.560 | 5.400 | 5.860 | 182,406,552 | 1,071,182,476 |
| 2024/09/02 | 5.090 | 6.020 | 4.840 | 5.970 | 88,220,000 | 483,445,600 |
| 2024/08/01 | 5.350 | 5.440 | 4.830 | 5.070 | 70,075,722 | 362,466,672 |
| 2024/07/01 | 5.350 | 5.650 | 5.010 | 5.380 | 90,684,864 | 484,937,310 |
| 2024/06/03 | 6.120 | 6.180 | 5.260 | 5.350 | 90,249,140 | 516,901,949 |
| 2024/05/06 | 6.650 | 7.240 | 6.040 | 6.110 | 319,023,421 | 2,076,842,470 |
| 2024/04/01 | 7.980 | 7.980 | 5.810 | 6.600 | 490,284,274 | 3,477,341,213 |
| 2024/03/01 | 5.870 | 7.430 | 5.580 | 7.430 | 293,874,731 | 1,932,961,043 |
| 2024/02/01 | 6.130 | 6.250 | 4.760 | 5.870 | 169,941,818 | 977,590,308 |
| 2024/01/02 | 7.500 | 7.940 | 6.110 | 6.130 | 238,350,635 | 1,649,386,394 |
| 2023/12/01 | 7.480 | 7.830 | 7.000 | 7.500 | 212,215,772 | 1,581,538,040 |
| 2023/11/01 | 7.330 | 7.880 | 7.270 | 7.480 | 138,641,047 | 1,038,421,442 |
| 2023/10/09 | 7.590 | 7.620 | 6.830 | 7.300 | 79,300,004 | 581,665,529 |
| 2023/09/01 | 7.620 | 8.030 | 7.330 | 7.590 | 141,752,080 | 1,083,340,271 |
| 2023/08/01 | 7.780 | 9.040 | 7.210 | 7.620 | 486,215,215 | 3,847,177,888 |
| 2023/07/03 | 7.320 | 8.010 | 7.320 | 7.810 | 150,292,403 | 1,144,476,648 |
| 2023/06/01 | 7.680 | 7.750 | 7.070 | 7.320 | 91,017,074 | 678,532,286 |
| 2023/05/04 | 7.760 | 8.860 | 7.560 | 7.650 | 212,691,285 | 1,692,490,900 |
| 2023/04/03 | 8.520 | 8.570 | 7.380 | 7.780 | 97,184,507 | 783,550,087 |
| 2023/03/01 | 9.530 | 9.740 | 8.350 | 8.510 | 228,842,325 | 2,067,018,300 |
| 2023/02/01 | 9.950 | 10.810 | 9.300 | 9.520 | 353,140,991 | 3,494,330,105 |
| 2023/01/03 | 9.700 | 10.500 | 9.040 | 9.930 | 386,401,239 | 3,783,834,132 |
| 2022/12/01 | 10.210 | 11.670 | 8.870 | 10.010 | 885,981,882 | 9,028,155,377 |
| 2022/11/01 | 7.390 | 12.990 | 7.370 | 10.420 | 1,423,506,508 | 13,583,810,852 |
| 2022/10/10 | 6.350 | 9.300 | 6.220 | 7.330 | 641,067,199 | 4,679,790,552 |
| 2022/09/01 | 7.120 | 7.550 | 6.340 | 6.350 | 145,011,646 | 991,879,658 |
| 2022/08/01 | 7.030 | 7.840 | 6.550 | 7.120 | 204,930,392 | 1,462,178,346 |
| 2022/07/01 | 7.320 | 7.470 | 6.670 | 7.020 | 125,598,770 | 894,263,242 |
| 2022/06/01 | 7.680 | 8.720 | 7.160 | 7.320 | 401,329,115 | 3,098,260,767 |
| 2022/05/05 | 6.640 | 7.890 | 6.480 | 7.660 | 289,728,801 | 2,076,631,181 |
| 2022/04/01 | 8.400 | 8.910 | 6.030 | 6.640 | 462,779,702 | 3,468,533,866 |
| 2022/03/01 | 7.750 | 9.240 | 6.920 | 8.230 | 546,216,229 | 4,388,847,400 |
| 2022/02/07 | 6.960 | 9.600 | 6.700 | 7.750 | 550,253,353 | 4,265,839,119 |
| 2022/01/04 | 6.880 | 7.910 | 6.530 | 6.880 | 151,855,134 | 1,070,578,694 |
| 2021/12/01 | 6.490 | 7.020 | 6.380 | 6.870 | 89,872,771 | 601,248,837 |
| 2021/11/01 | 6.180 | 6.550 | 6.060 | 6.510 | 51,702,786 | 327,020,121 |
| 2021/10/08 | 6.740 | 6.890 | 6.050 | 6.180 | 32,329,484 | 209,010,114 |
| 2021/09/01 | 6.870 | 7.280 | 6.630 | 6.700 | 126,427,145 | 868,554,486 |
| 2021/08/02 | 6.860 | 7.390 | 6.800 | 6.890 | 59,219,935 | 413,651,245 |
| 2021/07/01 | 7.730 | 7.790 | 6.670 | 6.800 | 54,457,206 | 394,678,600 |
| 2021/06/01 | 8.400 | 8.864 | 7.710 | 7.750 | 90,085,475 | 736,989,270 |
| 2021/05/06 | 8.250 | 8.607 | 7.864 | 8.429 | 63,812,591 | 528,846,847 |
| 2021/04/01 | 8.464 | 10.000 | 8.221 | 8.243 | 223,312,318 | 1,949,963,160 |
| 2021/03/01 | 9.429 | 10.200 | 7.714 | 8.464 | 177,616,720 | 1,589,980,473 |
| 2021/02/01 | 7.150 | 8.643 | 7.136 | 8.643 | 68,443,335 | 540,223,243 |
| 2021/01/04 | 8.429 | 8.743 | 7.114 | 7.243 | 74,635,092 | 588,292,453 |
| 2020/12/01 | 8.793 | 9.207 | 7.564 | 8.486 | 92,426,112 | 786,777,278 |
| 2020/11/02 | 7.664 | 9.400 | 7.536 | 8.786 | 142,400,035 | 1,188,541,892 |
| 2020/10/09 | 8.371 | 8.914 | 7.571 | 7.593 | 87,640,633 | 710,962,725 |
| 2020/09/03 | 5.671 | 12.064 | 5.671 | 8.271 | 234,431,113 | 1,856,518,591 |
| 2020/08/25 | - | - | - | - | 0 | - |