日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.130 | 7.340 | 7.090 | 7.220 | 16,888,336 | 121,511,577 |
| 2026/03/02 | 7.830 | 7.830 | 6.200 | 7.130 | 152,699,285 | 1,106,688,068 |
| 2026/02/02 | 7.660 | 7.990 | 7.450 | 7.830 | 64,663,500 | 500,010,513 |
| 2026/01/02 | 7.870 | 8.180 | 7.630 | 7.820 | 103,478,266 | 814,891,344 |
| 2025/12/01 | 8.220 | 8.370 | 7.850 | 7.850 | 105,837,208 | 854,370,861 |
| 2025/11/03 | 8.260 | 8.880 | 7.990 | 8.220 | 111,128,033 | 926,529,975 |
| 2025/10/02 | 8.660 | 8.970 | 7.930 | 8.260 | 144,141,342 | 1,218,715,046 |
| 2025/09/01 | 9.490 | 9.640 | 8.220 | 8.520 | 279,419,847 | 2,505,697,477 |
| 2025/08/01 | 8.660 | 9.880 | 7.960 | 9.400 | 538,049,775 | 4,828,996,730 |
| 2025/07/02 | 8.900 | 9.890 | 8.570 | 8.690 | 486,540,428 | 4,384,945,607 |
| 2025/06/02 | 8.640 | 10.200 | 8.310 | 8.720 | 604,310,166 | 5,419,151,413 |
| 2025/05/02 | 5.960 | 9.510 | 5.790 | 8.640 | 1,081,058,289 | 8,080,910,710 |
| 2025/04/01 | 6.080 | 6.490 | 5.420 | 5.960 | 170,982,589 | 1,023,758,251 |
| 2025/03/03 | 5.030 | 6.460 | 5.030 | 6.030 | 289,247,945 | 1,630,635,289 |
| 2025/02/03 | 4.250 | 5.360 | 4.040 | 5.030 | 102,426,229 | 478,330,489 |
| 2025/01/02 | 4.750 | 4.800 | 4.180 | 4.220 | 47,194,405 | 211,784,892 |
| 2024/12/02 | 4.480 | 4.860 | 4.480 | 4.800 | 47,516,800 | 221,190,704 |
| 2024/11/01 | 4.610 | 4.910 | 4.250 | 4.530 | 68,009,000 | 311,141,175 |
| 2024/10/02 | 5.200 | 5.620 | 4.470 | 4.560 | 95,358,374 | 473,215,930 |
| 2024/09/02 | 4.430 | 5.240 | 4.180 | 5.200 | 46,839,995 | 223,075,476 |
| 2024/08/01 | 4.460 | 4.690 | 4.170 | 4.410 | 43,440,953 | 192,552,024 |
| 2024/07/02 | 4.640 | 4.930 | 4.300 | 4.460 | 37,895,030 | 173,653,974 |
| 2024/06/03 | 4.900 | 5.180 | 4.580 | 4.650 | 70,998,205 | 342,743,834 |
| 2024/05/02 | 4.360 | 5.310 | 4.330 | 4.930 | 126,743,303 | 599,812,681 |
| 2024/04/02 | 4.080 | 4.460 | 3.830 | 4.340 | 62,106,500 | 259,449,903 |
| 2024/03/01 | 3.580 | 4.300 | 3.350 | 4.110 | 83,296,064 | 319,440,405 |
| 2024/02/01 | 3.400 | 3.770 | 3.170 | 3.590 | 40,967,542 | 142,669,465 |
| 2024/01/02 | 4.100 | 4.100 | 3.320 | 3.370 | 36,575,274 | 136,151,457 |
| 2023/12/01 | 4.510 | 4.510 | 3.790 | 4.090 | 52,233,200 | 220,685,270 |
| 2023/11/01 | 4.230 | 4.690 | 4.090 | 4.440 | 51,249,881 | 223,577,605 |
| 2023/10/03 | 4.150 | 4.350 | 3.920 | 4.210 | 30,955,407 | 128,697,104 |
| 2023/09/01 | 4.060 | 4.320 | 3.900 | 4.200 | 86,119,604 | 354,812,768 |
| 2023/08/01 | 4.470 | 4.480 | 4.040 | 4.060 | 52,753,500 | 224,861,793 |
| 2023/07/03 | 4.440 | 4.550 | 4.150 | 4.430 | 31,689,500 | 139,196,128 |
| 2023/06/01 | 5.120 | 5.120 | 4.170 | 4.420 | 40,973,900 | 192,884,634 |
| 2023/05/02 | 5.100 | 5.400 | 4.300 | 5.080 | 62,797,606 | 312,104,101 |
| 2023/04/03 | 4.460 | 5.220 | 4.400 | 5.100 | 68,800,633 | 329,899,035 |
| 2023/03/01 | 4.460 | 4.680 | 4.140 | 4.510 | 62,964,358 | 280,033,982 |
| 2023/02/01 | 4.880 | 5.190 | 4.380 | 4.460 | 42,000,211 | 198,555,997 |
| 2023/01/03 | 4.630 | 5.070 | 4.440 | 4.880 | 51,262,251 | 243,752,003 |
| 2022/12/01 | 4.120 | 4.990 | 3.970 | 4.600 | 101,934,720 | 450,551,462 |
| 2022/11/01 | 3.380 | 4.190 | 3.370 | 4.110 | 71,972,199 | 270,795,398 |
| 2022/10/03 | 3.400 | 4.020 | 3.310 | 3.360 | 58,767,303 | 207,007,824 |
| 2022/09/01 | 4.150 | 4.340 | 3.280 | 3.390 | 60,845,729 | 230,605,312 |
| 2022/08/01 | 4.390 | 4.550 | 4.010 | 4.200 | 49,340,349 | 211,546,746 |
| 2022/07/04 | 4.550 | 4.850 | 4.090 | 4.340 | 71,547,834 | 318,924,470 |
| 2022/06/01 | 4.300 | 4.680 | 3.990 | 4.540 | 102,644,877 | 449,327,949 |
| 2022/05/03 | 4.840 | 4.840 | 4.060 | 4.300 | 42,148,636 | 190,090,348 |
| 2022/04/01 | 5.450 | 5.650 | 4.520 | 4.850 | 41,214,120 | 210,913,259 |
| 2022/03/01 | 6.220 | 6.340 | 4.840 | 5.560 | 99,319,315 | 570,092,868 |
| 2022/02/04 | 5.540 | 6.520 | 5.430 | 6.170 | 79,163,296 | 468,250,895 |
| 2022/01/03 | 6.470 | 6.640 | 5.330 | 5.530 | 69,050,879 | 413,787,392 |
| 2021/12/01 | 6.330 | 6.590 | 6.010 | 6.460 | 44,393,030 | 281,784,757 |
| 2021/11/01 | 6.200 | 6.800 | 5.870 | 6.390 | 59,956,022 | 378,622,278 |
| 2021/10/04 | 6.150 | 6.780 | 5.910 | 6.250 | 46,539,888 | 291,921,447 |
| 2021/09/01 | 6.140 | 6.580 | 5.820 | 6.210 | 55,232,623 | 341,751,854 |
| 2021/08/02 | 6.200 | 7.170 | 6.000 | 6.200 | 127,105,564 | 812,522,317 |
| 2021/07/02 | 7.260 | 7.340 | 5.530 | 6.180 | 133,285,581 | 876,685,909 |
| 2021/06/01 | 8.160 | 8.360 | 6.980 | 7.260 | 170,873,111 | 1,314,014,223 |
| 2021/05/03 | 6.560 | 8.450 | 6.370 | 8.090 | 222,188,739 | 1,636,975,534 |
| 2021/04/01 | 6.250 | 7.150 | 6.160 | 6.520 | 91,056,060 | 593,685,511 |
| 2021/03/01 | 6.230 | 7.160 | 6.020 | 6.170 | 145,820,079 | 932,519,405 |
| 2021/02/01 | 6.300 | 7.220 | 6.070 | 6.200 | 83,152,000 | 536,122,520 |
| 2021/01/04 | 6.830 | 7.500 | 6.020 | 6.280 | 180,826,214 | 1,203,850,519 |
| 2020/12/01 | 6.750 | 7.280 | 6.460 | 6.880 | 58,554,815 | 400,661,321 |
| 2020/11/02 | 6.380 | 6.800 | 6.010 | 6.750 | 60,221,312 | 390,535,208 |
| 2020/10/05 | 7.160 | 7.450 | 6.150 | 6.300 | 47,114,787 | 318,731,534 |
| 2020/09/01 | 7.070 | 7.460 | 6.510 | 7.100 | 69,485,208 | 488,828,438 |
| 2020/08/03 | 8.500 | 8.990 | 6.980 | 7.070 | 183,294,487 | 1,445,277,029 |
| 2020/07/02 | 5.440 | 7.550 | 5.430 | 7.340 | 142,160,079 | 915,510,908 |
| 2020/06/01 | 5.430 | 5.850 | 4.950 | 5.440 | 49,211,427 | 266,602,905 |
| 2020/05/04 | 5.030 | 6.050 | 4.850 | 5.340 | 84,203,344 | 447,751,281 |
| 2020/04/01 | 4.530 | 5.400 | 4.300 | 5.140 | 40,175,100 | 194,547,921 |
| 2020/03/02 | 4.940 | 5.640 | 3.950 | 4.600 | 88,919,774 | 425,258,819 |
| 2020/02/03 | 4.820 | 5.490 | 4.740 | 4.940 | 53,863,476 | 269,182,721 |
| 2020/01/02 | 4.290 | 5.500 | 4.290 | 4.920 | 47,248,157 | 224,428,745 |
| 2019/12/02 | 4.440 | 4.470 | 4.000 | 4.240 | 17,469,965 | 74,902,474 |
| 2019/11/01 | 4.500 | 4.620 | 4.240 | 4.430 | 18,179,360 | 80,852,703 |
| 2019/10/02 | 4.160 | 4.640 | 4.030 | 4.500 | 21,614,001 | 93,642,659 |
| 2019/09/02 | 4.180 | 4.390 | 3.970 | 4.130 | 73,951,984 | 308,194,893 |
| 2019/08/01 | 4.190 | 4.550 | 3.890 | 4.140 | 31,335,464 | 131,373,932 |
| 2019/07/02 | 4.600 | 4.760 | 4.160 | 4.210 | 18,188,459 | 80,620,344 |
| 2019/06/03 | 4.590 | 4.690 | 4.190 | 4.530 | 16,328,533 | 73,478,398 |
| 2019/05/02 | 4.600 | 4.710 | 4.000 | 4.600 | 36,814,005 | 164,834,707 |
| 2019/04/01 | 4.980 | 5.210 | 4.510 | 4.620 | 33,459,094 | 161,607,424 |
| 2019/03/01 | 4.930 | 5.450 | 4.830 | 4.920 | 53,733,435 | 270,413,511 |
| 2019/02/01 | 4.200 | 5.130 | 4.150 | 4.920 | 47,235,059 | 217,281,271 |
| 2019/01/02 | 3.530 | 4.250 | 3.260 | 4.170 | 38,151,071 | 145,069,447 |
| 2018/12/03 | 4.000 | 4.170 | 3.430 | 3.580 | 39,138,606 | 148,531,009 |
| 2018/11/01 | 3.860 | 4.200 | 3.600 | 4.000 | 43,942,467 | 172,034,758 |