日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.720 | 7.900 | 7.680 | 7.900 | 152,000 | 1,185,600 |
| 2026/03/02 | 8.090 | 8.090 | 7.400 | 7.690 | 2,690,000 | 21,029,075 |
| 2026/02/02 | 8.160 | 8.220 | 7.950 | 8.110 | 1,420,880 | 11,523,336 |
| 2026/01/02 | 7.830 | 8.360 | 7.770 | 8.200 | 16,404,500 | 131,892,180 |
| 2025/12/01 | 7.390 | 7.970 | 7.220 | 7.800 | 2,658,552 | 20,191,702 |
| 2025/11/03 | 7.130 | 7.790 | 7.020 | 7.390 | 5,709,000 | 41,861,242 |
| 2025/10/02 | 7.290 | 7.480 | 6.950 | 7.100 | 1,833,500 | 13,210,367 |
| 2025/09/01 | 7.110 | 7.380 | 6.850 | 7.270 | 3,092,000 | 22,115,530 |
| 2025/08/01 | 7.830 | 7.830 | 6.840 | 7.150 | 9,512,500 | 70,511,406 |
| 2025/07/02 | 7.600 | 8.160 | 7.430 | 7.800 | 23,105,000 | 179,005,987 |
| 2025/06/02 | 8.050 | 8.230 | 7.500 | 7.610 | 15,794,000 | 123,943,415 |
| 2025/05/02 | 7.830 | 8.230 | 7.780 | 8.040 | 872,000 | 6,949,840 |
| 2025/04/01 | 8.120 | 8.180 | 6.630 | 7.810 | 1,589,000 | 12,211,465 |
| 2025/03/03 | 7.930 | 8.670 | 7.770 | 8.100 | 1,352,500 | 10,978,918 |
| 2025/02/03 | 7.720 | 8.180 | 7.600 | 7.910 | 829,000 | 6,509,722 |
| 2025/01/02 | 7.370 | 7.780 | 6.910 | 7.730 | 1,220,500 | 9,089,673 |
| 2024/12/02 | 7.660 | 8.170 | 6.850 | 7.350 | 1,360,500 | 10,213,953 |
| 2024/11/01 | 8.280 | 8.560 | 7.400 | 7.640 | 1,199,500 | 9,560,015 |
| 2024/10/02 | 8.270 | 9.300 | 8.010 | 8.250 | 2,615,755 | 22,122,747 |
| 2024/09/02 | 8.220 | 8.860 | 7.770 | 8.460 | 2,685,755 | 22,365,624 |
| 2024/08/01 | 7.250 | 8.380 | 6.990 | 8.300 | 4,870,500 | 37,648,965 |
| 2024/07/02 | 8.030 | 8.120 | 6.920 | 7.230 | 3,799,000 | 28,777,425 |
| 2024/06/03 | 9.300 | 9.350 | 7.900 | 8.080 | 3,768,500 | 32,625,788 |
| 2024/05/02 | 7.240 | 9.540 | 7.190 | 9.270 | 20,854,500 | 173,300,895 |
| 2024/04/02 | 6.950 | 8.350 | 6.900 | 7.250 | 1,838,000 | 13,532,275 |
| 2024/03/01 | 7.230 | 7.260 | 6.700 | 6.900 | 1,300,000 | 9,129,250 |
| 2024/02/01 | 7.130 | 7.990 | 6.840 | 7.220 | 1,007,000 | 7,346,065 |
| 2024/01/02 | 6.410 | 7.420 | 6.400 | 7.110 | 6,885,000 | 47,058,975 |
| 2023/12/01 | 6.590 | 6.610 | 6.300 | 6.390 | 499,000 | 3,229,777 |
| 2023/11/01 | 6.540 | 6.570 | 6.400 | 6.570 | 421,500 | 2,748,180 |
| 2023/10/03 | 6.540 | 6.600 | 6.320 | 6.520 | 468,000 | 3,039,660 |
| 2023/09/01 | 6.580 | 6.600 | 6.380 | 6.560 | 621,550 | 4,058,721 |
| 2023/08/01 | 6.860 | 6.870 | 6.330 | 6.560 | 1,016,500 | 6,764,807 |
| 2023/07/03 | 6.110 | 7.220 | 6.110 | 6.840 | 950,000 | 6,241,500 |
| 2023/06/01 | 6.150 | 6.520 | 5.990 | 6.050 | 1,841,000 | 11,372,777 |
| 2023/05/02 | 5.610 | 6.700 | 5.490 | 6.150 | 1,720,000 | 10,298,500 |
| 2023/04/03 | 5.940 | 6.720 | 5.100 | 5.590 | 2,776,000 | 16,204,900 |
| 2023/03/01 | 5.400 | 6.000 | 4.240 | 5.990 | 3,428,062 | 18,537,245 |
| 2023/02/01 | 6.710 | 7.140 | 4.400 | 5.440 | 3,892,728 | 23,054,681 |
| 2023/01/03 | 6.100 | 6.720 | 5.240 | 6.690 | 1,618,000 | 10,011,375 |
| 2022/12/01 | 6.550 | 7.500 | 5.960 | 6.080 | 2,316,300 | 15,108,066 |
| 2022/11/01 | 6.800 | 6.840 | 5.990 | 6.580 | 8,082,002 | 52,957,318 |
| 2022/10/03 | 6.520 | 6.980 | 6.490 | 6.800 | 8,515,074 | 57,029,708 |
| 2022/09/01 | 7.010 | 7.010 | 5.600 | 6.500 | 2,044,500 | 13,350,585 |
| 2022/08/01 | 7.150 | 7.320 | 6.770 | 6.990 | 2,020,500 | 14,259,678 |
| 2022/07/04 | 7.240 | 7.330 | 7.050 | 7.130 | 1,835,854 | 13,195,200 |
| 2022/06/01 | 7.240 | 7.370 | 7.050 | 7.230 | 1,929,769 | 13,937,756 |
| 2022/05/03 | 7.240 | 7.640 | 6.880 | 7.250 | 1,963,500 | 14,240,283 |
| 2022/04/01 | 7.440 | 7.970 | 6.550 | 7.230 | 4,076,500 | 29,748,258 |
| 2022/03/01 | 7.300 | 7.690 | 6.690 | 7.440 | 5,136,000 | 37,390,080 |
| 2022/02/04 | 6.690 | 7.880 | 6.420 | 7.300 | 3,795,500 | 26,843,673 |
| 2022/01/03 | 7.270 | 7.450 | 6.490 | 6.680 | 4,649,500 | 32,418,638 |
| 2021/12/01 | 6.230 | 7.500 | 6.150 | 7.270 | 5,378,000 | 36,503,175 |
| 2021/11/01 | 7.230 | 7.230 | 6.020 | 6.210 | 4,789,000 | 31,954,602 |
| 2021/10/04 | 6.340 | 7.690 | 6.310 | 7.220 | 4,037,000 | 27,814,930 |
| 2021/09/01 | 7.720 | 7.720 | 6.280 | 6.330 | 6,440,500 | 45,164,006 |
| 2021/08/02 | 8.280 | 8.560 | 7.380 | 7.710 | 7,752,369 | 61,883,285 |
| 2021/07/02 | 8.680 | 8.680 | 8.200 | 8.270 | 6,789,293 | 57,420,445 |
| 2021/06/01 | 8.780 | 9.110 | 8.430 | 8.700 | 6,640,500 | 58,137,577 |
| 2021/05/03 | 9.300 | 9.550 | 8.520 | 8.790 | 6,510,000 | 58,850,400 |
| 2021/04/01 | 8.130 | 9.340 | 8.130 | 9.290 | 5,410,627 | 47,194,194 |
| 2021/03/01 | 8.170 | 8.500 | 8.050 | 8.120 | 5,436,396 | 44,632,811 |
| 2021/02/01 | 8.170 | 8.530 | 8.060 | 8.160 | 4,230,500 | 34,817,015 |
| 2021/01/04 | 8.370 | 8.730 | 7.980 | 8.160 | 4,903,151 | 40,745,184 |
| 2020/12/01 | 8.040 | 8.720 | 7.900 | 8.360 | 5,206,781 | 42,981,977 |
| 2020/11/02 | 8.410 | 8.760 | 7.980 | 8.030 | 5,237,000 | 43,440,915 |
| 2020/10/05 | 8.070 | 9.680 | 8.000 | 8.400 | 5,299,500 | 45,244,481 |
| 2020/09/01 | 8.130 | 8.260 | 8.000 | 8.110 | 5,147,000 | 41,819,375 |
| 2020/08/03 | 8.140 | 8.300 | 7.970 | 8.130 | 4,995,000 | 40,634,325 |
| 2020/07/02 | 7.800 | 8.200 | 7.740 | 8.140 | 5,205,483 | 41,487,699 |
| 2020/06/01 | 7.010 | 7.950 | 6.950 | 7.800 | 5,349,500 | 39,733,411 |
| 2020/05/04 | 7.160 | 7.320 | 6.880 | 7.000 | 4,999,235 | 35,444,576 |
| 2020/04/01 | 7.220 | 7.330 | 6.920 | 7.160 | 4,965,873 | 35,543,235 |
| 2020/03/02 | 8.000 | 8.000 | 7.080 | 7.220 | 5,152,500 | 39,030,187 |
| 2020/02/03 | 8.300 | 8.830 | 7.540 | 8.030 | 4,215,253 | 34,459,693 |
| 2020/01/02 | 7.930 | 8.650 | 7.600 | 8.300 | 2,843,500 | 23,089,220 |
| 2019/12/02 | 7.350 | 9.120 | 7.250 | 7.900 | 9,173,500 | 72,516,517 |
| 2019/11/01 | 7.690 | 9.540 | 7.180 | 7.340 | 7,999,500 | 63,496,031 |
| 2019/10/02 | 8.110 | 8.110 | 6.810 | 7.690 | 8,599,000 | 66,040,320 |
| 2019/09/02 | 7.600 | 8.120 | 7.090 | 8.110 | 9,467,500 | 73,183,775 |
| 2019/08/01 | 7.210 | 7.600 | 6.020 | 7.600 | 5,646,000 | 40,128,945 |
| 2019/07/02 | 7.230 | 7.270 | 7.020 | 7.180 | 11,082,000 | 79,513,350 |
| 2019/06/03 | 7.020 | 7.500 | 6.990 | 7.220 | 6,365,000 | 45,716,612 |
| 2019/05/02 | 7.400 | 7.400 | 6.970 | 7.010 | 6,500,000 | 46,767,500 |
| 2019/04/01 | 8.170 | 8.500 | 6.770 | 7.380 | 6,340,500 | 48,853,552 |
| 2019/03/01 | 6.860 | 8.210 | 6.820 | 8.160 | 7,371,500 | 55,378,393 |
| 2019/02/01 | 6.770 | 6.890 | 6.150 | 6.840 | 7,192,000 | 47,916,700 |
| 2019/01/02 | 5.660 | 7.210 | 5.280 | 6.790 | 8,768,500 | 54,671,597 |
| 2018/12/03 | 5.190 | 5.770 | 4.800 | 5.650 | 11,472,000 | 61,403,880 |
| 2018/11/01 | 5.470 | 5.470 | 4.730 | 5.150 | 6,975,500 | 36,307,477 |