日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.080 | 7.390 | 6.800 | 6.920 | 171,600 | 1,209,351 |
| 2026/03/02 | 7.280 | 7.530 | 6.500 | 7.360 | 3,098,500 | 22,208,498 |
| 2026/02/02 | 7.900 | 7.900 | 6.720 | 7.280 | 3,651,200 | 27,201,440 |
| 2026/01/02 | 7.990 | 10.000 | 7.170 | 7.990 | 2,824,400 | 23,407,215 |
| 2025/12/01 | 8.420 | 8.800 | 7.100 | 8.000 | 1,625,697 | 13,135,631 |
| 2025/11/03 | 8.710 | 9.500 | 8.010 | 8.490 | 1,930,200 | 16,749,310 |
| 2025/10/02 | 10.860 | 10.860 | 8.260 | 8.970 | 1,633,572 | 15,906,907 |
| 2025/09/01 | 7.770 | 12.210 | 7.200 | 10.870 | 48,610,049 | 462,403,091 |
| 2025/08/01 | 8.350 | 8.390 | 7.280 | 7.760 | 960,047 | 7,627,573 |
| 2025/07/02 | 8.390 | 8.580 | 7.360 | 8.180 | 1,382,300 | 11,234,643 |
| 2025/06/02 | 6.500 | 8.580 | 5.900 | 8.390 | 2,818,300 | 20,693,367 |
| 2025/05/02 | 6.600 | 6.810 | 5.800 | 6.700 | 839,700 | 5,439,156 |
| 2025/04/01 | 6.500 | 6.800 | 5.240 | 6.610 | 2,395,300 | 15,060,448 |
| 2025/03/03 | 6.530 | 7.580 | 5.800 | 6.370 | 1,295,883 | 8,513,951 |
| 2025/02/03 | 6.280 | 8.240 | 6.080 | 6.530 | 2,745,400 | 18,620,675 |
| 2025/01/02 | 5.440 | 6.580 | 5.000 | 6.310 | 1,719,100 | 10,026,650 |
| 2024/12/02 | 5.000 | 5.930 | 4.900 | 5.450 | 2,853,000 | 15,177,960 |
| 2024/11/01 | 4.190 | 5.200 | 4.020 | 5.000 | 1,952,800 | 8,987,762 |
| 2024/10/02 | 3.620 | 5.290 | 3.300 | 4.190 | 4,617,700 | 18,932,570 |
| 2024/09/02 | 3.420 | 3.880 | 3.050 | 3.610 | 3,867,900 | 13,498,971 |
| 2024/08/01 | 3.270 | 3.580 | 3.020 | 3.420 | 1,120,776 | 3,723,778 |
| 2024/07/02 | 3.550 | 3.600 | 3.160 | 3.290 | 798,100 | 2,713,540 |
| 2024/06/03 | 3.510 | 3.590 | 3.440 | 3.520 | 671,300 | 2,359,619 |
| 2024/05/02 | 3.460 | 3.770 | 3.400 | 3.510 | 647,168 | 2,287,738 |
| 2024/04/02 | 3.680 | 3.750 | 3.260 | 3.460 | 332,745 | 1,177,085 |
| 2024/03/01 | 3.200 | 3.890 | 3.150 | 3.510 | 431,600 | 1,483,625 |
| 2024/02/01 | 2.900 | 3.200 | 2.650 | 3.060 | 927,500 | 2,738,443 |
| 2024/01/02 | 3.360 | 3.360 | 2.520 | 2.880 | 1,253,800 | 3,799,014 |
| 2023/12/01 | 3.200 | 3.650 | 3.100 | 3.640 | 222,300 | 755,264 |
| 2023/11/01 | 2.930 | 3.490 | 2.620 | 3.200 | 570,400 | 1,745,424 |
| 2023/10/03 | 3.020 | 3.290 | 2.400 | 2.780 | 403,000 | 1,157,617 |
| 2023/09/01 | 3.590 | 3.650 | 2.690 | 3.220 | 750,400 | 2,466,940 |
| 2023/08/01 | 4.450 | 4.450 | 3.360 | 3.680 | 910,300 | 3,627,545 |
| 2023/07/03 | 4.120 | 4.680 | 4.120 | 4.390 | 436,700 | 1,889,819 |
| 2023/06/01 | 5.050 | 5.100 | 4.350 | 4.600 | 337,800 | 1,612,995 |
| 2023/05/02 | 5.460 | 5.540 | 4.850 | 5.080 | 532,200 | 2,784,736 |
| 2023/04/03 | 4.600 | 5.480 | 4.480 | 5.310 | 1,663,500 | 8,263,436 |
| 2023/03/01 | 4.880 | 4.920 | 4.130 | 4.560 | 507,710 | 2,346,889 |
| 2023/02/01 | 5.120 | 5.680 | 4.500 | 4.870 | 731,400 | 3,688,084 |
| 2023/01/03 | 4.880 | 5.700 | 4.880 | 5.100 | 764,700 | 3,930,558 |
| 2022/12/01 | 4.300 | 5.220 | 4.090 | 5.090 | 1,757,400 | 8,215,845 |
| 2022/11/01 | 3.340 | 4.420 | 3.110 | 4.390 | 2,659,300 | 10,145,229 |
| 2022/10/03 | 4.900 | 5.010 | 2.700 | 3.170 | 5,735,000 | 22,624,575 |
| 2022/09/01 | 6.400 | 6.700 | 4.400 | 4.800 | 691,700 | 3,856,227 |
| 2022/08/01 | 7.000 | 7.150 | 6.390 | 6.590 | 601,468 | 4,079,456 |
| 2022/07/04 | 7.100 | 7.530 | 6.510 | 6.970 | 219,698 | 1,543,927 |
| 2022/06/01 | 7.570 | 7.690 | 6.400 | 7.100 | 445,618 | 3,203,993 |
| 2022/05/03 | 7.070 | 7.890 | 6.910 | 7.580 | 238,127 | 1,753,210 |
| 2022/04/01 | 7.700 | 7.800 | 6.020 | 7.060 | 689,463 | 4,926,213 |
| 2022/03/01 | 6.580 | 8.000 | 5.260 | 7.800 | 1,218,340 | 8,418,729 |
| 2022/02/04 | 8.100 | 8.120 | 5.820 | 6.590 | 1,736,710 | 12,430,501 |
| 2022/01/03 | 8.890 | 9.300 | 7.220 | 7.850 | 2,004,800 | 16,669,912 |
| 2021/12/01 | 9.000 | 9.090 | 8.150 | 8.940 | 721,900 | 6,349,110 |
| 2021/11/01 | 9.900 | 10.900 | 8.910 | 9.000 | 1,528,000 | 14,787,220 |
| 2021/10/04 | 9.980 | 12.400 | 8.800 | 10.100 | 1,537,500 | 15,867,000 |
| 2021/09/01 | 12.427 | 12.467 | 9.013 | 9.980 | 2,174,946 | 23,862,963 |
| 2021/08/02 | 11.080 | 14.467 | 9.427 | 12.307 | 1,332,495 | 15,750,424 |
| 2021/07/02 | 13.567 | 13.800 | 10.507 | 11.200 | 1,559,400 | 19,131,498 |
| 2021/06/01 | 13.833 | 14.567 | 12.707 | 13.800 | 3,003,300 | 41,225,548 |
| 2021/05/03 | 15.900 | 16.600 | 12.307 | 13.867 | 2,440,950 | 35,805,075 |
| 2021/04/01 | 16.500 | 17.033 | 14.500 | 15.967 | 1,926,000 | 30,816,000 |
| 2021/03/01 | 15.000 | 19.567 | 12.507 | 15.767 | 8,837,700 | 138,842,476 |
| 2021/02/01 | 15.200 | 24.133 | 14.767 | 14.833 | 18,894,389 | 325,611,729 |
| 2021/01/04 | 7.933 | 17.233 | 7.653 | 15.300 | 19,519,812 | 234,818,458 |
| 2020/12/01 | 8.240 | 8.400 | 7.160 | 8.253 | 3,732,000 | 29,905,449 |
| 2020/11/02 | 8.720 | 9.173 | 7.840 | 8.267 | 4,220,058 | 35,870,493 |
| 2020/10/05 | 8.480 | 10.000 | 8.480 | 8.720 | 2,079,600 | 18,550,032 |
| 2020/09/01 | 7.867 | 8.987 | 7.707 | 8.733 | 4,769,780 | 39,701,263 |
| 2020/08/03 | 8.760 | 10.653 | 7.627 | 7.987 | 7,488,000 | 65,570,544 |
| 2020/07/02 | 6.167 | 9.147 | 5.987 | 8.760 | 15,225,000 | 114,419,681 |
| 2020/06/01 | 6.287 | 6.987 | 5.393 | 6.233 | 4,626,300 | 28,798,717 |
| 2020/05/04 | 5.967 | 6.513 | 5.673 | 6.287 | 5,344,500 | 32,654,895 |
| 2020/04/01 | 6.660 | 6.660 | 5.920 | 5.967 | 3,059,700 | 19,281,464 |
| 2020/03/02 | 6.720 | 7.413 | 5.320 | 6.600 | 5,424,191 | 35,329,112 |
| 2020/02/03 | 5.227 | 7.867 | 5.133 | 6.720 | 13,334,100 | 83,161,448 |
| 2020/01/02 | 4.940 | 5.460 | 4.933 | 5.187 | 1,308,300 | 6,711,579 |
| 2019/12/02 | 5.493 | 5.493 | 4.900 | 4.967 | 1,503,900 | 7,840,206 |
| 2019/11/01 | 5.533 | 5.800 | 0.000 | 5.493 | 817,200 | 3,437,551 |
| 2019/10/02 | 6.073 | 6.073 | 4.733 | 5.533 | 2,470,200 | 13,840,530 |
| 2019/09/02 | 5.873 | 6.067 | 5.393 | 5.867 | 2,801,025 | 16,245,945 |
| 2019/08/01 | 5.493 | 5.933 | 4.067 | 5.807 | 748,800 | 3,987,360 |
| 2019/07/02 | 5.333 | 5.767 | 5.153 | 5.500 | 2,197,500 | 11,950,554 |
| 2019/06/03 | 5.327 | 5.727 | 4.667 | 5.333 | 2,146,200 | 11,296,523 |
| 2019/05/02 | 6.467 | 6.667 | 5.333 | 5.507 | 648,300 | 3,885,586 |
| 2019/04/01 | 6.973 | 7.133 | 6.400 | 6.720 | 1,155,900 | 7,867,633 |
| 2019/03/01 | 6.787 | 7.240 | 6.340 | 6.973 | 3,087,075 | 21,100,157 |
| 2019/02/01 | 6.520 | 7.240 | 6.140 | 6.640 | 624,600 | 4,144,221 |
| 2019/01/02 | 5.400 | 6.453 | 5.073 | 6.453 | 1,646,700 | 9,624,549 |
| 2018/12/03 | 5.200 | 5.627 | 4.700 | 5.247 | 2,502,900 | 12,998,811 |
| 2018/11/01 | 5.647 | 6.313 | 4.933 | 5.147 | 1,907,400 | 10,509,774 |