日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 15.400 | 15.460 | 14.000 | 14.150 | 715,500 | 10,555,413 |
| 2026/03/02 | 16.150 | 16.380 | 13.700 | 15.460 | 5,469,500 | 84,353,363 |
| 2026/02/02 | 16.200 | 16.280 | 15.030 | 16.150 | 3,448,500 | 54,882,877 |
| 2026/01/02 | 13.720 | 16.200 | 13.350 | 16.130 | 8,030,000 | 119,245,500 |
| 2025/12/01 | 14.200 | 14.500 | 12.910 | 13.560 | 4,678,512 | 64,528,376 |
| 2025/11/03 | 16.200 | 16.320 | 13.580 | 14.080 | 5,150,200 | 77,484,759 |
| 2025/10/02 | 16.330 | 18.650 | 15.500 | 15.960 | 6,630,740 | 110,136,591 |
| 2025/09/01 | 17.220 | 17.660 | 15.980 | 16.330 | 12,668,700 | 212,802,488 |
| 2025/08/01 | 19.860 | 19.860 | 17.190 | 17.350 | 32,572,391 | 604,706,438 |
| 2025/07/02 | 17.960 | 21.000 | 17.260 | 19.660 | 66,923,963 | 1,269,547,578 |
| 2025/06/02 | 15.960 | 19.880 | 15.320 | 17.700 | 116,602,673 | 2,007,315,015 |
| 2025/05/02 | 10.300 | 24.500 | 10.300 | 15.960 | 218,996,721 | 3,342,984,946 |
| 2025/04/01 | 9.970 | 12.540 | 9.030 | 10.540 | 5,223,100 | 54,947,012 |
| 2025/03/03 | 8.680 | 11.500 | 8.680 | 10.100 | 6,749,000 | 65,735,260 |
| 2025/02/03 | 8.480 | 9.170 | 8.300 | 8.740 | 1,623,000 | 14,075,467 |
| 2025/01/02 | 9.320 | 9.830 | 8.160 | 8.590 | 1,105,700 | 9,923,657 |
| 2024/12/02 | 8.340 | 9.760 | 8.150 | 9.330 | 7,472,360 | 66,466,642 |
| 2024/11/01 | 8.010 | 9.280 | 7.860 | 8.220 | 11,246,800 | 93,826,429 |
| 2024/10/02 | 8.750 | 12.800 | 7.730 | 8.010 | 9,219,600 | 85,949,721 |
| 2024/09/02 | 8.440 | 8.900 | 7.630 | 8.750 | 5,394,600 | 45,476,478 |
| 2024/08/01 | 7.910 | 8.490 | 7.550 | 8.440 | 1,063,600 | 8,612,501 |
| 2024/07/02 | 8.690 | 8.880 | 7.520 | 7.860 | 2,309,400 | 19,023,682 |
| 2024/06/03 | 7.900 | 10.160 | 7.900 | 8.780 | 6,255,400 | 54,328,149 |
| 2024/05/02 | 7.990 | 8.700 | 7.900 | 7.970 | 4,029,748 | 32,802,148 |
| 2024/04/02 | 8.630 | 9.530 | 7.510 | 8.090 | 14,513,800 | 122,496,472 |
| 2024/03/01 | 6.910 | 10.300 | 6.900 | 7.510 | 7,725,701 | 61,071,666 |
| 2024/02/01 | 6.500 | 7.800 | 6.330 | 6.910 | 580,100 | 3,993,988 |
| 2024/01/02 | 6.730 | 9.000 | 6.340 | 6.490 | 1,817,800 | 12,979,092 |
| 2023/12/01 | 7.950 | 8.080 | 6.200 | 6.810 | 360,100 | 2,614,326 |
| 2023/11/01 | 7.190 | 8.440 | 6.710 | 7.840 | 10,810,780 | 81,567,335 |
| 2023/10/03 | 7.000 | 7.230 | 6.810 | 7.180 | 217,600 | 1,535,168 |
| 2023/09/01 | 6.160 | 7.670 | 6.080 | 7.340 | 6,000,500 | 40,878,406 |
| 2023/08/01 | 6.280 | 6.450 | 6.030 | 6.080 | 545,200 | 3,385,692 |
| 2023/07/03 | 6.180 | 6.400 | 6.120 | 6.340 | 1,006,600 | 6,301,316 |
| 2023/06/01 | 6.270 | 6.600 | 6.130 | 6.190 | 2,638,400 | 16,615,324 |
| 2023/05/02 | 6.370 | 6.600 | 6.220 | 6.270 | 877,100 | 5,582,741 |
| 2023/04/03 | 6.360 | 6.570 | 6.260 | 6.360 | 707,000 | 4,515,962 |
| 2023/03/01 | 6.700 | 6.630 | 6.280 | 6.520 | 1,036,200 | 6,768,976 |
| 2023/02/01 | 6.530 | 7.650 | 6.390 | 6.600 | 4,126,500 | 28,029,251 |
| 2023/01/03 | 6.260 | 7.200 | 6.000 | 6.530 | 1,214,800 | 7,893,163 |
| 2022/12/01 | 6.560 | 7.460 | 6.200 | 6.260 | 4,855,100 | 32,140,762 |
| 2022/11/01 | 6.080 | 6.300 | 5.790 | 6.230 | 1,229,000 | 7,496,900 |
| 2022/10/03 | 6.090 | 6.590 | 5.610 | 6.100 | 506,000 | 3,085,335 |
| 2022/09/01 | 6.770 | 6.880 | 5.850 | 6.100 | 461,200 | 2,951,680 |
| 2022/08/01 | 6.620 | 8.040 | 6.490 | 6.880 | 1,099,000 | 7,701,242 |
| 2022/07/04 | 6.700 | 7.160 | 6.360 | 6.720 | 556,200 | 3,746,007 |
| 2022/06/01 | 7.100 | 7.150 | 6.200 | 6.700 | 706,512 | 4,795,450 |
| 2022/05/03 | 6.000 | 7.200 | 5.930 | 7.100 | 501,400 | 3,287,930 |
| 2022/04/01 | 6.000 | 6.150 | 5.810 | 6.030 | 396,000 | 2,375,010 |
| 2022/03/01 | 6.110 | 6.350 | 5.510 | 6.000 | 367,800 | 2,204,041 |
| 2022/02/04 | 7.000 | 7.190 | 6.100 | 6.350 | 230,600 | 1,535,796 |
| 2022/01/03 | 5.930 | 7.200 | 5.900 | 7.180 | 6,901,700 | 45,223,389 |
| 2021/12/01 | 6.090 | 7.630 | 5.600 | 5.920 | 3,166,600 | 19,981,246 |
| 2021/11/01 | 5.820 | 6.240 | 5.560 | 5.950 | 2,237,702 | 13,185,659 |
| 2021/10/04 | 5.620 | 6.300 | 5.450 | 5.890 | 371,315 | 2,159,196 |
| 2021/09/01 | 5.560 | 5.950 | 5.540 | 5.790 | 322,100 | 1,839,191 |
| 2021/08/02 | 5.940 | 6.250 | 5.550 | 5.700 | 688,700 | 4,035,782 |
| 2021/07/02 | 6.830 | 6.900 | 5.540 | 5.950 | 2,318,100 | 14,615,620 |
| 2021/06/01 | 6.500 | 7.450 | 6.500 | 6.960 | 7,972,200 | 54,629,500 |
| 2021/05/03 | 6.050 | 6.870 | 5.810 | 6.570 | 3,994,700 | 25,266,477 |
| 2021/04/01 | 6.480 | 8.450 | 6.150 | 6.290 | 16,964,900 | 116,082,328 |
| 2021/03/01 | 6.690 | 6.790 | 6.240 | 6.350 | 1,563,100 | 10,187,504 |
| 2021/02/01 | 7.200 | 8.330 | 6.450 | 6.600 | 3,859,600 | 27,576,842 |
| 2021/01/04 | 7.480 | 7.940 | 7.000 | 7.210 | 2,047,900 | 15,169,819 |
| 2020/12/01 | 9.300 | 9.300 | 7.380 | 7.450 | 12,549,801 | 104,884,961 |
| 2020/11/02 | 7.800 | 9.990 | 7.610 | 8.980 | 3,208,700 | 27,578,776 |
| 2020/10/05 | 6.300 | 15.500 | 6.170 | 7.780 | 10,649,500 | 95,179,906 |
| 2020/09/01 | 7.400 | 9.000 | 6.000 | 6.760 | 862,790 | 6,289,739 |
| 2020/08/03 | 6.150 | 7.600 | 6.000 | 7.420 | 1,893,700 | 12,862,957 |
| 2020/07/02 | 5.050 | 6.350 | 4.920 | 6.220 | 774,200 | 4,362,617 |
| 2020/06/01 | 5.290 | 5.300 | 4.660 | 5.050 | 62,500 | 317,187 |
| 2020/05/04 | 4.990 | 5.800 | 4.980 | 5.300 | 187,890 | 989,710 |
| 2020/04/01 | 4.970 | 5.000 | 4.610 | 4.990 | 52,850 | 258,568 |
| 2020/03/02 | 4.640 | 5.100 | 4.020 | 4.980 | 126,400 | 592,184 |
| 2020/02/03 | 4.380 | 5.040 | 4.300 | 4.510 | 103,900 | 473,524 |
| 2020/01/02 | 5.300 | 5.300 | 4.300 | 4.380 | 113,700 | 548,034 |
| 2019/12/02 | 5.400 | 5.540 | 4.960 | 5.160 | 429,600 | 2,261,844 |
| 2019/11/01 | 5.450 | 5.790 | 5.000 | 5.430 | 218,900 | 1,185,890 |
| 2019/10/02 | 5.890 | 5.940 | 5.400 | 5.640 | 308,400 | 1,763,277 |
| 2019/09/02 | 5.800 | 6.000 | 5.450 | 5.900 | 412,100 | 2,385,028 |
| 2019/08/01 | 5.920 | 5.990 | 5.350 | 5.890 | 754,356 | 4,365,835 |
| 2019/07/02 | 5.900 | 5.990 | 5.320 | 5.930 | 1,195,000 | 6,913,075 |
| 2019/06/03 | 5.300 | 6.000 | 5.300 | 5.860 | 314,800 | 1,767,602 |
| 2019/05/02 | 5.200 | 5.850 | 5.180 | 5.800 | 496,900 | 2,736,676 |
| 2019/04/01 | 4.980 | 5.250 | 4.610 | 5.250 | 569,700 | 2,861,318 |
| 2019/03/01 | 5.300 | 5.440 | 5.020 | 5.020 | 271,746 | 1,411,720 |
| 2019/02/01 | 5.320 | 5.560 | 5.150 | 5.250 | 46,400 | 246,848 |
| 2019/01/02 | 5.720 | 5.790 | 5.390 | 5.490 | 340,000 | 1,903,150 |
| 2018/12/03 | 5.610 | 6.200 | 5.500 | 5.720 | 962,450 | 5,541,305 |
| 2018/11/01 | 5.330 | 6.250 | 5.200 | 5.780 | 1,448,800 | 8,171,232 |