日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.120 | 7.170 | 7.030 | 7.080 | 38,135,162 | 270,759,650 |
| 2026/03/02 | 7.480 | 7.890 | 6.950 | 7.070 | 751,948,588 | 5,524,942,250 |
| 2026/02/02 | 7.390 | 7.600 | 7.070 | 7.550 | 842,719,462 | 6,238,230,817 |
| 2026/01/02 | 7.800 | 8.280 | 7.520 | 7.950 | 1,152,481,984 | 9,090,201,648 |
| 2025/12/01 | 9.000 | 9.210 | 7.700 | 7.780 | 914,822,275 | 7,705,090,611 |
| 2025/11/03 | 9.380 | 9.920 | 8.960 | 9.000 | 593,760,852 | 5,530,882,336 |
| 2025/10/02 | 8.950 | 9.460 | 8.630 | 9.350 | 532,092,246 | 4,840,709,207 |
| 2025/09/01 | 9.990 | 10.170 | 8.640 | 8.860 | 1,034,433,392 | 9,739,190,385 |
| 2025/08/01 | 9.740 | 10.680 | 9.390 | 9.900 | 915,190,724 | 9,085,555,912 |
| 2025/07/02 | 9.340 | 9.820 | 9.030 | 9.760 | 822,126,020 | 7,799,920,614 |
| 2025/06/02 | 9.410 | 9.920 | 9.020 | 9.300 | 736,521,346 | 6,932,507,169 |
| 2025/05/02 | 8.860 | 9.880 | 8.360 | 9.450 | 1,156,098,552 | 10,563,850,518 |
| 2025/04/01 | 8.710 | 9.190 | 7.850 | 8.880 | 977,579,484 | 8,463,394,382 |
| 2025/03/03 | 9.480 | 10.200 | 8.300 | 8.690 | 1,460,070,687 | 13,385,198,023 |
| 2025/02/03 | 7.100 | 11.560 | 6.980 | 9.470 | 3,082,970,888 | 27,060,776,969 |
| 2025/01/02 | 7.390 | 7.390 | 6.890 | 7.090 | 497,802,040 | 3,579,196,667 |
| 2024/12/02 | 6.480 | 7.460 | 6.370 | 7.390 | 879,837,857 | 6,092,877,159 |
| 2024/11/01 | 6.780 | 6.880 | 6.220 | 6.480 | 936,389,310 | 6,170,805,552 |
| 2024/10/02 | 6.730 | 7.800 | 6.540 | 6.760 | 1,143,490,275 | 7,955,833,588 |
| 2024/09/02 | 6.600 | 7.080 | 6.000 | 6.670 | 893,487,439 | 5,885,848,504 |
| 2024/08/01 | 6.630 | 6.840 | 5.880 | 6.660 | 936,911,787 | 6,092,268,894 |
| 2024/07/02 | 7.160 | 7.760 | 6.420 | 6.610 | 1,132,838,376 | 7,915,708,152 |
| 2024/06/03 | 6.470 | 7.280 | 6.140 | 7.170 | 941,713,939 | 6,370,694,797 |
| 2024/05/02 | 5.990 | 6.500 | 5.810 | 6.420 | 805,350,620 | 4,977,066,831 |
| 2024/04/02 | 5.700 | 6.160 | 5.570 | 5.950 | 561,239,484 | 3,280,444,783 |
| 2024/03/01 | 5.400 | 5.820 | 5.360 | 5.650 | 656,209,049 | 3,646,881,789 |
| 2024/02/01 | 5.370 | 5.750 | 5.230 | 5.440 | 476,331,644 | 2,594,816,630 |
| 2024/01/02 | 4.880 | 5.660 | 4.680 | 5.360 | 986,552,735 | 5,075,813,821 |
| 2023/12/01 | 5.030 | 5.060 | 4.450 | 4.900 | 438,428,274 | 2,130,761,411 |
| 2023/11/01 | 4.860 | 5.130 | 4.820 | 5.050 | 338,476,561 | 1,680,536,125 |
| 2023/10/03 | 5.640 | 5.750 | 4.680 | 4.860 | 604,069,420 | 3,160,793,240 |
| 2023/09/01 | 5.350 | 5.920 | 5.320 | 5.680 | 485,977,399 | 2,705,679,168 |
| 2023/08/01 | 5.570 | 5.830 | 5.400 | 5.540 | 655,679,867 | 3,661,972,057 |
| 2023/07/03 | 5.160 | 5.760 | 5.100 | 5.600 | 812,725,039 | 4,392,778,835 |
| 2023/06/01 | 5.740 | 6.010 | 4.860 | 5.180 | 938,366,058 | 5,111,749,100 |
| 2023/05/02 | 5.980 | 6.580 | 5.620 | 5.740 | 745,707,920 | 4,459,333,361 |
| 2023/04/03 | 5.660 | 6.520 | 5.640 | 6.000 | 896,026,487 | 5,335,837,730 |
| 2023/03/01 | 5.750 | 6.540 | 5.380 | 5.640 | 1,832,883,479 | 10,681,128,473 |
| 2023/02/01 | 5.490 | 6.220 | 5.380 | 5.720 | 1,090,701,384 | 6,219,724,642 |
| 2023/01/03 | 4.800 | 5.770 | 4.800 | 5.510 | 950,705,741 | 4,962,683,968 |
| 2022/12/01 | 4.420 | 5.110 | 4.380 | 4.830 | 1,581,889,732 | 7,411,153,394 |
| 2022/11/01 | 3.340 | 4.520 | 3.330 | 4.350 | 1,640,518,068 | 6,373,412,694 |
| 2022/10/03 | 3.520 | 3.600 | 3.270 | 3.340 | 381,419,644 | 1,309,222,928 |
| 2022/09/01 | 3.670 | 3.790 | 3.430 | 3.530 | 505,633,029 | 1,822,807,069 |
| 2022/08/01 | 3.720 | 3.950 | 3.640 | 3.850 | 483,991,135 | 1,834,326,401 |
| 2022/07/04 | 3.710 | 3.790 | 3.680 | 3.750 | 265,920,004 | 992,546,414 |
| 2022/06/01 | 3.720 | 3.750 | 3.630 | 3.710 | 485,275,098 | 1,796,731,050 |
| 2022/05/03 | 3.790 | 3.810 | 3.630 | 3.720 | 429,104,827 | 1,603,779,290 |
| 2022/04/01 | 3.870 | 3.940 | 3.710 | 3.790 | 468,974,202 | 1,794,998,758 |
| 2022/03/01 | 4.130 | 4.230 | 3.600 | 3.890 | 1,170,628,249 | 4,638,614,436 |
| 2022/02/04 | 4.110 | 4.430 | 4.080 | 4.130 | 984,688,534 | 4,123,383,236 |
| 2022/01/03 | 3.900 | 4.190 | 3.860 | 4.110 | 829,192,765 | 3,329,208,951 |
| 2021/12/01 | 3.920 | 3.940 | 3.820 | 3.900 | 420,017,037 | 1,635,966,359 |
| 2021/11/01 | 4.020 | 4.100 | 3.890 | 3.930 | 421,430,789 | 1,679,401,694 |
| 2021/10/04 | 3.950 | 4.120 | 3.900 | 4.020 | 459,055,588 | 1,835,074,713 |
| 2021/09/01 | 4.210 | 4.280 | 3.920 | 3.950 | 816,266,022 | 3,338,528,029 |
| 2021/08/02 | 4.200 | 4.730 | 4.150 | 4.200 | 1,270,828,707 | 5,489,980,014 |
| 2021/07/02 | 4.250 | 4.350 | 4.090 | 4.200 | 1,181,561,391 | 4,989,142,973 |
| 2021/06/01 | 4.170 | 4.360 | 4.110 | 4.240 | 1,026,296,419 | 4,330,970,888 |
| 2021/05/03 | 4.470 | 4.580 | 4.160 | 4.170 | 819,602,642 | 3,561,173,479 |
| 2021/04/01 | 4.400 | 4.690 | 4.350 | 4.490 | 964,739,229 | 4,324,443,593 |
| 2021/03/01 | 4.940 | 5.390 | 4.320 | 4.390 | 2,405,511,559 | 11,450,235,020 |
| 2021/02/01 | 4.360 | 5.500 | 4.280 | 4.920 | 2,325,381,298 | 11,080,441,884 |
| 2021/01/04 | 4.360 | 5.290 | 3.950 | 4.360 | 5,640,111,944 | 25,324,102,628 |
| 2020/12/01 | 4.690 | 4.730 | 4.250 | 4.450 | 1,168,002,959 | 5,291,053,404 |
| 2020/11/02 | 4.800 | 5.600 | 4.660 | 4.660 | 1,295,793,351 | 6,388,261,220 |
| 2020/10/05 | 5.090 | 6.120 | 4.690 | 4.760 | 1,133,012,894 | 5,852,011,597 |
| 2020/09/01 | 5.360 | 5.810 | 4.970 | 5.050 | 785,818,192 | 4,162,871,872 |
| 2020/08/03 | 4.270 | 6.700 | 4.270 | 5.490 | 1,993,549,977 | 10,331,572,755 |
| 2020/07/02 | 4.280 | 5.070 | 4.210 | 4.320 | 1,068,535,666 | 4,776,354,427 |
| 2020/06/01 | 4.460 | 4.730 | 4.140 | 4.190 | 1,055,672,702 | 4,623,846,434 |
| 2020/05/04 | 4.890 | 5.090 | 4.320 | 4.490 | 982,025,498 | 4,613,064,776 |
| 2020/04/01 | 4.500 | 5.360 | 4.410 | 5.010 | 1,048,312,810 | 5,052,867,744 |
| 2020/03/02 | 6.280 | 6.350 | 3.840 | 4.470 | 1,368,354,180 | 7,163,334,132 |
| 2020/02/03 | 6.530 | 6.920 | 6.140 | 6.150 | 588,575,926 | 3,787,486,083 |
| 2020/01/02 | 7.350 | 7.370 | 6.500 | 6.540 | 636,072,032 | 4,414,339,902 |
| 2019/12/02 | 6.690 | 7.370 | 6.520 | 7.340 | 548,799,538 | 3,830,620,775 |
| 2019/11/01 | 7.770 | 8.020 | 6.650 | 6.700 | 652,905,110 | 4,756,413,726 |
| 2019/10/02 | 8.180 | 8.760 | 7.760 | 7.770 | 673,961,716 | 5,470,884,229 |
| 2019/09/02 | 7.800 | 8.560 | 7.670 | 8.320 | 726,383,983 | 5,874,630,462 |
| 2019/08/01 | 7.760 | 8.140 | 6.960 | 7.810 | 1,049,857,558 | 8,049,782,825 |
| 2019/07/02 | 8.750 | 8.750 | 7.590 | 7.660 | 543,741,178 | 4,451,880,894 |
| 2019/06/03 | 8.370 | 8.760 | 8.260 | 8.570 | 420,818,726 | 3,572,750,983 |
| 2019/05/02 | 9.250 | 9.330 | 8.130 | 8.270 | 510,975,316 | 4,468,479,138 |
| 2019/04/01 | 10.100 | 10.500 | 9.150 | 9.310 | 603,728,927 | 5,895,412,972 |
| 2019/03/01 | 9.330 | 10.700 | 9.120 | 9.950 | 1,042,620,702 | 10,191,617,362 |
| 2019/02/01 | 9.050 | 9.780 | 8.750 | 9.310 | 667,424,223 | 6,155,319,896 |
| 2019/01/02 | 8.430 | 9.130 | 8.020 | 8.950 | 677,024,359 | 5,844,412,779 |
| 2018/12/03 | 9.120 | 9.200 | 8.100 | 8.360 | 501,041,670 | 4,356,557,320 |
| 2018/11/01 | 8.200 | 9.090 | 8.170 | 9.070 | 682,981,557 | 5,895,838,290 |