日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.990 | 7.990 | 7.810 | 7.920 | 39,505,248 | 313,177,853 |
| 2026/03/02 | 7.170 | 7.950 | 6.870 | 7.900 | 758,785,638 | 5,670,025,679 |
| 2026/02/02 | 7.280 | 7.650 | 7.120 | 7.210 | 292,259,857 | 2,137,880,853 |
| 2026/01/02 | 6.940 | 7.460 | 6.740 | 7.280 | 508,905,052 | 3,615,770,394 |
| 2025/12/01 | 7.190 | 7.260 | 6.810 | 6.940 | 521,358,443 | 3,675,577,023 |
| 2025/11/03 | 7.150 | 7.640 | 7.140 | 7.170 | 573,522,872 | 4,172,378,893 |
| 2025/10/02 | 6.630 | 7.610 | 6.520 | 7.410 | 571,683,360 | 4,026,080,062 |
| 2025/09/01 | 6.980 | 7.480 | 6.540 | 6.690 | 720,297,820 | 4,986,261,658 |
| 2025/08/01 | 7.300 | 7.670 | 6.800 | 6.960 | 762,309,834 | 5,475,290,382 |
| 2025/07/02 | 7.590 | 8.120 | 7.210 | 7.310 | 1,146,892,628 | 8,667,641,036 |
| 2025/06/02 | 6.910 | 7.970 | 6.630 | 7.480 | 1,451,112,486 | 10,516,937,742 |
| 2025/05/02 | 6.130 | 6.930 | 6.030 | 6.910 | 876,196,542 | 5,695,277,523 |
| 2025/04/01 | 6.090 | 6.300 | 5.440 | 6.130 | 807,182,322 | 4,835,022,108 |
| 2025/03/03 | 5.740 | 6.370 | 5.720 | 6.090 | 803,709,319 | 4,806,181,727 |
| 2025/02/03 | 5.530 | 5.800 | 5.360 | 5.720 | 762,052,644 | 4,269,399,938 |
| 2025/01/02 | 5.330 | 5.610 | 5.100 | 5.560 | 620,221,770 | 3,349,197,558 |
| 2024/12/02 | 4.950 | 5.420 | 4.910 | 5.370 | 699,279,130 | 3,610,028,508 |
| 2024/11/01 | 4.900 | 5.170 | 4.830 | 4.960 | 502,300,881 | 2,493,923,874 |
| 2024/10/02 | 4.930 | 5.470 | 4.850 | 4.850 | 841,007,107 | 4,226,060,712 |
| 2024/09/02 | 4.520 | 5.200 | 4.260 | 4.960 | 692,790,796 | 3,280,364,419 |
| 2024/08/01 | 4.690 | 4.960 | 4.460 | 4.510 | 594,316,445 | 2,766,543,051 |
| 2024/07/02 | 5.030 | 5.230 | 4.450 | 4.680 | 615,107,746 | 2,981,734,798 |
| 2024/06/03 | 4.810 | 5.060 | 4.610 | 5.010 | 604,820,802 | 2,946,989,357 |
| 2024/05/02 | 4.570 | 5.090 | 4.450 | 4.770 | 789,023,156 | 3,724,189,296 |
| 2024/04/02 | 4.200 | 4.620 | 4.120 | 4.600 | 1,084,133,306 | 4,753,924,546 |
| 2024/03/01 | 4.180 | 4.240 | 4.110 | 4.170 | 545,835,446 | 2,278,862,987 |
| 2024/02/01 | 3.870 | 4.320 | 3.830 | 4.170 | 621,578,588 | 2,515,839,334 |
| 2024/01/02 | 3.680 | 3.960 | 3.520 | 3.870 | 602,972,423 | 2,265,668,879 |
| 2023/12/01 | 3.550 | 3.680 | 3.440 | 3.680 | 348,441,879 | 1,250,035,240 |
| 2023/11/01 | 3.480 | 3.630 | 3.410 | 3.530 | 547,514,223 | 1,923,143,708 |
| 2023/10/03 | 3.620 | 3.720 | 3.450 | 3.490 | 410,582,427 | 1,465,779,264 |
| 2023/09/01 | 3.490 | 3.730 | 3.490 | 3.640 | 372,664,550 | 1,336,934,073 |
| 2023/08/01 | 3.750 | 3.770 | 3.390 | 3.490 | 570,173,261 | 2,052,623,739 |
| 2023/07/03 | 3.680 | 3.790 | 3.530 | 3.760 | 455,787,918 | 1,681,857,417 |
| 2023/06/01 | 4.120 | 4.380 | 3.600 | 3.680 | 529,636,397 | 2,089,415,586 |
| 2023/05/02 | 4.280 | 4.740 | 4.080 | 4.120 | 1,006,666,744 | 4,333,700,332 |
| 2023/04/03 | 3.950 | 4.320 | 3.930 | 4.240 | 539,743,452 | 2,218,345,587 |
| 2023/03/01 | 3.640 | 3.980 | 3.620 | 3.950 | 583,187,675 | 2,214,655,195 |
| 2023/02/01 | 3.790 | 3.820 | 3.630 | 3.630 | 485,207,792 | 1,803,759,966 |
| 2023/01/03 | 3.460 | 3.870 | 3.400 | 3.780 | 336,985,471 | 1,222,414,796 |
| 2022/12/01 | 3.500 | 3.500 | 3.340 | 3.460 | 375,706,177 | 1,296,186,310 |
| 2022/11/01 | 2.980 | 3.470 | 2.940 | 3.460 | 724,536,043 | 2,327,572,038 |
| 2022/10/03 | 3.110 | 3.210 | 2.920 | 2.960 | 433,471,418 | 1,322,087,824 |
| 2022/09/01 | 3.380 | 3.420 | 3.050 | 3.120 | 469,767,018 | 1,523,219,555 |
| 2022/08/01 | 3.290 | 3.390 | 3.210 | 3.370 | 558,281,664 | 1,850,703,716 |
| 2022/07/04 | 3.530 | 3.530 | 3.200 | 3.280 | 475,142,022 | 1,608,355,744 |
| 2022/06/01 | 3.800 | 3.860 | 3.460 | 3.510 | 535,870,468 | 1,959,946,236 |
| 2022/05/03 | 3.720 | 3.800 | 3.590 | 3.800 | 688,837,322 | 2,567,641,117 |
| 2022/04/01 | 3.970 | 4.080 | 3.770 | 4.010 | 549,169,173 | 2,173,337,002 |
| 2022/03/01 | 3.670 | 4.010 | 3.370 | 3.970 | 748,295,829 | 2,809,850,837 |
| 2022/02/04 | 3.740 | 3.890 | 3.600 | 3.670 | 430,406,529 | 1,603,264,320 |
| 2022/01/03 | 3.380 | 3.780 | 3.380 | 3.710 | 460,463,928 | 1,640,402,743 |
| 2021/12/01 | 3.360 | 3.510 | 3.340 | 3.380 | 416,247,276 | 1,414,200,120 |
| 2021/11/01 | 3.440 | 3.490 | 3.350 | 3.350 | 654,198,958 | 2,229,182,949 |
| 2021/10/04 | 3.510 | 3.560 | 3.400 | 3.420 | 342,197,500 | 1,188,280,818 |
| 2021/09/01 | 3.580 | 3.740 | 3.280 | 3.520 | 617,570,361 | 2,180,023,374 |
| 2021/08/02 | 3.510 | 3.640 | 3.470 | 3.580 | 554,133,570 | 1,967,174,173 |
| 2021/07/02 | 3.690 | 3.740 | 3.440 | 3.480 | 539,583,471 | 1,935,755,702 |
| 2021/06/01 | 4.210 | 4.230 | 3.640 | 3.680 | 747,207,021 | 2,943,995,662 |
| 2021/05/03 | 4.100 | 4.290 | 4.000 | 4.240 | 521,791,753 | 2,169,349,213 |
| 2021/04/01 | 3.950 | 4.290 | 3.920 | 4.070 | 771,100,524 | 3,128,740,376 |
| 2021/03/01 | 3.710 | 4.010 | 3.640 | 3.950 | 1,003,449,914 | 3,840,704,545 |
| 2021/02/01 | 3.460 | 3.820 | 3.390 | 3.660 | 837,806,568 | 3,001,442,029 |
| 2021/01/04 | 3.280 | 3.670 | 3.220 | 3.440 | 1,024,660,273 | 3,486,406,578 |
| 2020/12/01 | 3.400 | 3.530 | 3.150 | 3.290 | 967,434,753 | 3,233,650,661 |
| 2020/11/02 | 3.200 | 3.590 | 3.190 | 3.350 | 999,800,576 | 3,331,835,419 |
| 2020/10/05 | 3.000 | 3.450 | 2.930 | 3.150 | 1,061,316,999 | 3,324,575,499 |
| 2020/09/01 | 3.240 | 3.250 | 2.970 | 2.990 | 735,874,548 | 2,290,409,530 |
| 2020/08/03 | 3.380 | 3.520 | 3.240 | 3.240 | 827,249,816 | 2,767,150,634 |
| 2020/07/02 | 3.410 | 4.050 | 3.350 | 3.380 | 1,234,135,537 | 4,378,095,817 |
| 2020/06/01 | 3.420 | 3.550 | 3.350 | 3.380 | 598,989,187 | 2,051,537,965 |
| 2020/05/04 | 3.660 | 3.830 | 3.300 | 3.370 | 794,139,990 | 2,811,255,564 |
| 2020/04/01 | 3.760 | 3.840 | 3.560 | 3.790 | 650,704,091 | 2,432,006,540 |
| 2020/03/02 | 4.090 | 4.180 | 3.370 | 3.830 | 1,029,758,014 | 3,982,589,119 |
| 2020/02/03 | 4.040 | 4.300 | 4.040 | 4.050 | 562,276,602 | 2,309,551,142 |
| 2020/01/02 | 4.710 | 4.780 | 4.080 | 4.080 | 512,542,079 | 2,261,591,923 |
| 2019/12/02 | 4.320 | 4.770 | 4.250 | 4.670 | 641,506,900 | 2,888,384,817 |
| 2019/11/01 | 4.520 | 4.790 | 4.270 | 4.280 | 614,381,665 | 2,743,214,134 |
| 2019/10/02 | 4.160 | 4.660 | 4.120 | 4.550 | 557,807,604 | 2,439,013,748 |
| 2019/09/02 | 4.080 | 4.410 | 4.070 | 4.180 | 508,200,024 | 2,126,817,100 |
| 2019/08/01 | 4.350 | 4.410 | 3.920 | 4.100 | 633,101,517 | 2,655,860,863 |
| 2019/07/02 | 4.470 | 4.540 | 4.360 | 4.360 | 416,953,301 | 1,848,145,506 |
| 2019/06/03 | 4.480 | 4.530 | 4.330 | 4.450 | 589,203,127 | 2,620,480,907 |
| 2019/05/02 | 4.980 | 5.030 | 4.340 | 4.450 | 829,681,723 | 3,899,504,098 |
| 2019/04/01 | 5.060 | 5.200 | 4.960 | 5.030 | 757,258,477 | 3,833,621,039 |
| 2019/03/01 | 5.110 | 5.410 | 4.980 | 5.000 | 1,025,567,366 | 5,256,032,750 |
| 2019/02/01 | 5.100 | 5.340 | 4.890 | 5.100 | 707,922,435 | 3,615,713,836 |
| 2019/01/02 | 4.750 | 5.090 | 4.570 | 5.080 | 663,875,191 | 3,234,731,868 |
| 2018/12/03 | 5.060 | 5.080 | 4.590 | 4.760 | 546,981,986 | 2,665,169,726 |
| 2018/11/01 | 4.820 | 5.050 | 4.790 | 4.960 | 599,595,461 | 2,941,015,736 |