日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 10.160 | 10.160 | 10.160 | 10.160 | 1,000 | 10,160 |
| 2026/03/02 | 10.670 | 10.760 | 9.950 | 10.110 | 196,500 | 2,038,196 |
| 2026/02/02 | 10.170 | 10.620 | 10.160 | 10.620 | 160,000 | 1,662,800 |
| 2026/01/02 | 9.800 | 10.150 | 9.785 | 10.150 | 27,000 | 269,223 |
| 2025/12/01 | 9.530 | 9.575 | 9.490 | 9.550 | 59,500 | 567,406 |
| 2025/11/03 | 9.505 | 9.800 | 9.455 | 9.350 | 341,500 | 3,253,641 |
| 2025/10/02 | 9.075 | 9.550 | 9.075 | 9.510 | 2,000 | 18,605 |
| 2025/09/01 | 9.360 | 9.360 | 9.280 | 9.280 | 4,000 | 37,280 |
| 2025/08/01 | 9.105 | 9.310 | 9.105 | 9.310 | 16,500 | 151,923 |
| 2025/07/02 | 9.230 | 9.605 | 9.230 | 9.420 | 21,500 | 201,481 |
| 2025/06/02 | 8.980 | 9.080 | 8.955 | 9.115 | 4,500 | 40,646 |
| 2025/05/02 | 8.480 | 8.855 | 8.480 | 8.855 | 7,500 | 65,006 |
| 2025/04/01 | 8.465 | 8.465 | 8.465 | 8.460 | 500 | 4,231 |
| 2025/03/03 | 8.525 | 8.525 | 8.485 | 8.645 | 4,500 | 38,452 |
| 2025/02/03 | 8.380 | 8.530 | 8.380 | 8.505 | 1,500 | 12,673 |
| 2025/01/02 | 8.295 | 8.295 | 8.295 | 8.285 | 17,500 | 145,118 |
| 2024/12/02 | 8.595 | 8.920 | 8.595 | 8.745 | 10,000 | 87,137 |
| 2024/11/01 | 8.770 | 8.770 | 8.360 | 8.340 | 1,500 | 12,840 |
| 2024/10/02 | 9.505 | 10.130 | 8.690 | 8.570 | 22,000 | 202,922 |
| 2024/09/02 | 7.330 | 8.900 | 7.330 | 8.890 | 23,000 | 186,587 |
| 2024/08/01 | 7.650 | 7.650 | 7.650 | 7.650 | 500 | 3,825 |
| 2024/07/02 | 7.980 | 7.980 | 7.980 | 8.010 | 2,000 | 15,975 |
| 2024/06/03 | 8.140 | 8.180 | 7.925 | 7.920 | 85,450 | 687,124 |
| 2024/05/02 | 8.410 | 8.510 | 8.275 | 8.280 | 154,500 | 1,292,971 |
| 2024/04/02 | - | - | - | - | 0 | - |
| 2024/03/01 | 7.955 | 7.985 | 7.850 | 7.865 | 134,500 | 1,064,399 |
| 2024/02/01 | 7.600 | 7.600 | 7.600 | 7.640 | 3,000 | 22,830 |
| 2024/01/02 | 7.115 | 7.115 | 7.115 | 7.115 | 10,000 | 71,150 |
| 2023/12/01 | 7.490 | 7.490 | 7.490 | 7.515 | 500 | 3,748 |
| 2023/11/01 | 7.675 | 7.675 | 7.675 | 7.675 | 500 | 3,837 |
| 2023/10/03 | 7.535 | 7.535 | 7.535 | 7.535 | 1,500 | 11,302 |
| 2023/09/01 | 7.885 | 7.885 | 7.850 | 7.850 | 10,000 | 78,675 |
| 2023/08/01 | 8.390 | 8.390 | 8.390 | 8.390 | 6,000 | 50,340 |
| 2023/07/03 | 8.500 | 8.500 | 8.500 | 8.590 | 500 | 4,261 |
| 2023/06/01 | - | - | - | - | 0 | - |
| 2023/05/02 | 9.190 | 9.190 | 9.190 | 9.090 | 5,000 | 45,825 |
| 2023/04/03 | 8.425 | 8.630 | 8.425 | 8.700 | 6,000 | 51,270 |
| 2023/03/01 | 8.200 | 8.345 | 8.200 | 8.225 | 20,000 | 164,850 |
| 2023/02/01 | 8.140 | 8.140 | 8.140 | 8.145 | 5,000 | 40,706 |
| 2023/01/03 | 7.965 | 8.560 | 7.880 | 8.515 | 4,500 | 37,035 |
| 2022/12/01 | 7.570 | 7.570 | 7.455 | 7.455 | 12,000 | 90,150 |
| 2022/11/01 | 6.975 | 7.310 | 6.905 | 7.285 | 16,000 | 113,900 |
| 2022/10/03 | 7.500 | 7.500 | 6.660 | 6.605 | 38,000 | 268,517 |
| 2022/09/01 | 7.685 | 7.710 | 7.405 | 7.330 | 71,500 | 538,573 |
| 2022/08/01 | 7.660 | 7.895 | 7.630 | 7.665 | 107,500 | 829,093 |
| 2022/07/04 | 8.095 | 8.140 | 8.095 | 8.105 | 27,000 | 218,936 |
| 2022/06/01 | 8.120 | 8.420 | 8.120 | 8.420 | 10,000 | 82,700 |
| 2022/05/03 | 8.020 | 8.110 | 7.780 | 8.100 | 85,000 | 680,212 |
| 2022/04/01 | 9.050 | 9.180 | 7.760 | 8.110 | 85,000 | 724,625 |
| 2022/03/01 | 9.100 | 9.210 | 8.125 | 9.015 | 819,500 | 7,262,818 |
| 2022/02/04 | 8.790 | 9.250 | 8.790 | 9.035 | 8,031,000 | 72,007,953 |
| 2022/01/03 | 9.025 | 9.200 | 9.025 | 9.195 | 1,500 | 13,666 |
| 2021/12/01 | 8.800 | 9.000 | 8.770 | 8.905 | 53,000 | 470,043 |
| 2021/11/01 | 8.430 | 8.865 | 8.380 | 8.485 | 58,500 | 499,590 |
| 2021/10/04 | 8.740 | 8.980 | 8.500 | 8.525 | 431,000 | 3,743,773 |
| 2021/09/01 | 8.855 | 9.155 | 8.585 | 8.720 | 428,000 | 3,778,705 |
| 2021/08/02 | 7.990 | 8.295 | 7.930 | 8.295 | 23,000 | 186,932 |
| 2021/07/02 | 8.565 | 8.625 | 7.795 | 7.850 | 63,000 | 517,151 |
| 2021/06/01 | 8.975 | 9.060 | 8.620 | 8.630 | 45,500 | 401,366 |
| 2021/05/03 | 8.580 | 9.110 | 8.580 | 9.100 | 264,500 | 2,338,841 |
| 2021/04/01 | 8.595 | 8.700 | 8.540 | 8.715 | 117,500 | 1,014,906 |
| 2021/03/01 | 8.585 | 8.795 | 8.445 | 8.535 | 281,000 | 2,413,790 |
| 2021/02/01 | 8.225 | 8.850 | 8.170 | 8.555 | 630,500 | 5,327,725 |
| 2021/01/04 | 8.280 | 8.620 | 8.085 | 8.140 | 386,000 | 3,196,562 |
| 2020/12/01 | 8.540 | 8.540 | 8.115 | 8.215 | 3,588,000 | 29,968,770 |
| 2020/11/02 | 7.720 | 8.475 | 7.680 | 8.475 | 214,500 | 1,734,768 |
| 2020/10/05 | 7.680 | 8.030 | 7.650 | 7.650 | 259,500 | 2,011,773 |
| 2020/09/01 | 7.805 | 7.825 | 7.520 | 7.500 | 242,000 | 1,854,325 |
| 2020/08/03 | 7.545 | 7.800 | 7.545 | 7.765 | 218,000 | 1,670,697 |
| 2020/07/02 | 6.980 | 8.020 | 6.965 | 7.450 | 1,349,500 | 9,923,885 |
| 2020/06/01 | 6.700 | 6.875 | 6.700 | 6.835 | 522,500 | 3,541,243 |
| 2020/05/04 | 6.410 | 6.810 | 6.410 | 6.520 | 437,500 | 2,860,156 |
| 2020/04/01 | 6.340 | 6.680 | 6.340 | 6.570 | 235,000 | 1,523,387 |
| 2020/03/02 | 7.100 | 7.130 | 6.180 | 6.550 | 229,000 | 1,543,460 |
| 2020/02/03 | 6.560 | 7.160 | 6.390 | 6.880 | 2,852,000 | 19,243,870 |
| 2020/01/02 | 7.550 | 7.630 | 7.190 | 7.250 | 1,734,000 | 12,840,270 |
| 2019/12/02 | 7.020 | 7.500 | 7.020 | 7.390 | 48,500 | 350,776 |
| 2019/11/01 | 7.240 | 7.380 | 7.030 | 7.120 | 138,250 | 994,363 |
| 2019/10/02 | 6.990 | 7.340 | 6.970 | 7.270 | 48,750 | 348,196 |
| 2019/09/02 | 7.170 | 7.440 | 7.030 | 7.030 | 53,500 | 383,461 |
| 2019/08/01 | 7.220 | 7.220 | 6.950 | 7.030 | 531,000 | 3,772,755 |
| 2019/07/02 | 7.750 | 7.750 | 7.440 | 7.510 | 53,000 | 403,462 |
| 2019/06/03 | 7.280 | 7.680 | 7.160 | 7.610 | 350,000 | 2,601,375 |
| 2019/05/02 | 7.970 | 7.970 | 7.150 | 7.260 | 4,893,500 | 37,129,431 |
| 2019/04/01 | 8.070 | 8.590 | 8.070 | 8.040 | 1,062,500 | 8,704,531 |
| 2019/03/01 | 7.650 | 8.010 | 7.530 | 7.980 | 2,833,500 | 22,080,048 |
| 2019/02/01 | 6.680 | 7.810 | 6.660 | 7.570 | 245,000 | 1,759,100 |
| 2019/01/02 | 6.360 | 6.780 | 6.360 | 6.700 | 209,500 | 1,372,225 |
| 2018/12/03 | 6.740 | 6.740 | 6.250 | 6.250 | 413,500 | 2,685,682 |
| 2018/11/01 | 6.510 | 6.790 | 6.370 | 6.440 | 644,000 | 4,203,710 |