日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.290 | 7.290 | 7.040 | 7.130 | 12,485,078 | 89,736,498 |
| 2026/03/02 | 7.800 | 7.910 | 6.790 | 7.040 | 198,529,045 | 1,466,136,997 |
| 2026/02/02 | 7.780 | 8.080 | 7.500 | 7.740 | 123,658,940 | 961,448,258 |
| 2026/01/02 | 8.280 | 8.280 | 7.170 | 7.810 | 182,534,313 | 1,439,283,058 |
| 2025/12/01 | 7.990 | 8.540 | 7.800 | 8.040 | 251,876,796 | 2,038,312,971 |
| 2025/11/03 | 7.010 | 8.050 | 7.010 | 7.960 | 161,735,945 | 1,214,232,607 |
| 2025/10/02 | 6.880 | 7.250 | 6.680 | 6.980 | 109,928,798 | 763,730,324 |
| 2025/09/01 | 7.450 | 7.580 | 6.630 | 6.870 | 272,458,028 | 1,943,306,884 |
| 2025/08/01 | 8.000 | 8.040 | 7.270 | 7.450 | 197,833,895 | 1,521,342,652 |
| 2025/07/02 | 6.830 | 8.470 | 6.830 | 8.000 | 207,987,257 | 1,566,664,013 |
| 2025/06/02 | 6.060 | 6.960 | 6.000 | 6.820 | 211,486,272 | 1,366,201,317 |
| 2025/05/02 | 6.040 | 6.730 | 5.900 | 6.060 | 170,969,603 | 1,057,019,570 |
| 2025/04/01 | 6.360 | 6.480 | 5.730 | 6.010 | 152,859,775 | 939,323,317 |
| 2025/03/03 | 5.830 | 6.680 | 5.780 | 6.370 | 248,062,344 | 1,529,304,350 |
| 2025/02/03 | 5.730 | 6.100 | 5.600 | 5.890 | 232,086,573 | 1,353,064,720 |
| 2025/01/02 | 5.660 | 5.790 | 5.360 | 5.730 | 101,834,493 | 573,837,368 |
| 2024/12/02 | 5.240 | 5.690 | 5.230 | 5.670 | 88,811,190 | 484,687,069 |
| 2024/11/01 | 5.460 | 5.760 | 5.210 | 5.250 | 104,446,551 | 566,100,306 |
| 2024/10/02 | 5.800 | 6.280 | 5.360 | 5.470 | 257,085,729 | 1,472,458,512 |
| 2024/09/02 | 5.420 | 5.700 | 5.180 | 5.690 | 200,116,832 | 1,100,142,283 |
| 2024/08/01 | 5.350 | 5.540 | 5.120 | 5.450 | 126,516,069 | 678,758,710 |
| 2024/07/02 | 5.140 | 5.390 | 5.040 | 5.330 | 84,599,956 | 442,034,770 |
| 2024/06/03 | 5.472 | 5.610 | 4.920 | 5.080 | 94,270,981 | 496,855,205 |
| 2024/05/02 | 5.011 | 5.651 | 4.954 | 5.444 | 115,029,894 | 605,632,391 |
| 2024/04/02 | 5.029 | 5.180 | 4.662 | 5.011 | 76,195,648 | 378,730,468 |
| 2024/03/01 | 5.284 | 5.519 | 4.982 | 4.992 | 82,577,727 | 428,929,358 |
| 2024/02/01 | 4.813 | 5.463 | 4.803 | 5.453 | 52,980,816 | 271,950,528 |
| 2024/01/02 | 5.368 | 5.519 | 4.681 | 4.916 | 96,940,792 | 496,433,795 |
| 2023/12/01 | 5.228 | 5.879 | 5.201 | 5.783 | 99,916,224 | 551,812,326 |
| 2023/11/01 | 5.063 | 5.613 | 5.026 | 5.256 | 144,381,403 | 756,486,361 |
| 2023/10/03 | 5.265 | 5.439 | 4.843 | 5.054 | 73,461,749 | 378,346,372 |
| 2023/09/01 | 4.971 | 5.457 | 4.843 | 5.173 | 81,248,077 | 415,258,921 |
| 2023/08/01 | 5.311 | 5.366 | 4.549 | 4.916 | 106,594,724 | 536,757,732 |
| 2023/07/03 | 5.613 | 5.714 | 4.981 | 5.366 | 91,502,466 | 495,806,112 |
| 2023/06/01 | 6.045 | 6.265 | 5.146 | 5.687 | 110,728,115 | 640,645,191 |
| 2023/05/02 | 6.604 | 6.769 | 5.916 | 6.017 | 142,663,797 | 902,562,511 |
| 2023/04/03 | 6.421 | 6.650 | 6.219 | 6.466 | 46,603,697 | 300,081,204 |
| 2023/03/01 | 6.366 | 6.622 | 5.953 | 6.476 | 78,619,044 | 499,565,060 |
| 2023/02/01 | 6.512 | 6.769 | 6.237 | 6.366 | 89,277,692 | 577,715,944 |
| 2023/01/03 | 5.540 | 6.787 | 5.540 | 6.494 | 110,861,998 | 675,177,283 |
| 2022/12/01 | 5.503 | 5.870 | 5.292 | 5.595 | 47,058,246 | 261,879,138 |
| 2022/11/01 | 5.705 | 5.705 | 4.815 | 5.439 | 83,552,269 | 452,519,088 |
| 2022/10/03 | 4.962 | 5.760 | 4.742 | 5.558 | 124,854,788 | 656,174,338 |
| 2022/09/01 | 5.402 | 5.558 | 4.760 | 4.861 | 152,946,039 | 786,945,607 |
| 2022/08/01 | 5.953 | 5.999 | 5.402 | 5.457 | 46,793,889 | 266,853,850 |
| 2022/07/04 | 6.035 | 6.145 | 5.650 | 5.934 | 39,344,757 | 233,747,201 |
| 2022/06/01 | 6.375 | 6.861 | 5.870 | 6.035 | 98,830,514 | 621,174,488 |
| 2022/05/03 | 5.953 | 6.421 | 5.595 | 6.384 | 121,204,801 | 737,925,129 |
| 2022/04/01 | 6.402 | 7.255 | 5.568 | 5.879 | 101,204,532 | 635,159,642 |
| 2022/03/01 | 6.100 | 6.503 | 5.302 | 6.421 | 84,589,646 | 514,431,932 |
| 2022/02/04 | 6.072 | 6.558 | 6.026 | 6.109 | 35,546,032 | 220,074,370 |
| 2022/01/03 | 6.347 | 6.677 | 5.971 | 6.118 | 51,672,075 | 324,410,204 |
| 2021/12/01 | 6.310 | 6.549 | 5.870 | 6.347 | 83,003,221 | 520,347,192 |
| 2021/11/01 | 6.769 | 6.907 | 6.182 | 6.210 | 97,095,358 | 632,770,448 |
| 2021/10/04 | 7.209 | 7.274 | 6.430 | 6.815 | 82,049,659 | 568,768,236 |
| 2021/09/01 | 7.971 | 8.374 | 7.090 | 7.246 | 143,389,654 | 1,099,834,493 |
| 2021/08/02 | 7.714 | 8.264 | 7.558 | 8.108 | 123,053,880 | 973,479,244 |
| 2021/07/02 | 7.503 | 7.861 | 7.154 | 7.604 | 74,117,855 | 558,144,507 |
| 2021/06/01 | 7.833 | 7.833 | 7.026 | 7.448 | 66,393,075 | 500,271,820 |
| 2021/05/03 | 8.154 | 8.393 | 7.338 | 7.787 | 129,855,825 | 1,028,198,422 |
| 2021/04/01 | 8.567 | 8.787 | 8.035 | 8.163 | 88,702,770 | 744,038,834 |
| 2021/03/01 | 7.870 | 8.677 | 7.485 | 8.567 | 92,775,581 | 756,097,791 |
| 2021/02/01 | 7.173 | 7.906 | 7.173 | 7.650 | 60,480,959 | 452,125,409 |
| 2021/01/04 | 7.402 | 7.677 | 6.769 | 7.338 | 173,898,717 | 1,268,851,988 |
| 2020/12/01 | 7.595 | 7.787 | 7.118 | 7.329 | 154,047,071 | 1,148,767,520 |
| 2020/11/02 | 6.980 | 7.787 | 6.879 | 7.549 | 277,372,162 | 2,024,470,067 |
| 2020/10/05 | 5.760 | 7.017 | 5.641 | 6.980 | 195,005,796 | 1,238,189,301 |
| 2020/09/01 | 6.320 | 6.751 | 5.751 | 5.760 | 215,217,730 | 1,322,620,559 |
| 2020/08/03 | 5.934 | 6.402 | 5.531 | 6.292 | 90,748,366 | 548,097,443 |
| 2020/07/02 | 6.310 | 6.595 | 5.779 | 5.852 | 136,168,348 | 835,256,646 |
| 2020/06/01 | 6.347 | 6.659 | 5.558 | 6.035 | 127,372,048 | 783,306,252 |
| 2020/05/04 | 5.751 | 6.384 | 5.568 | 6.283 | 116,782,420 | 700,285,781 |
| 2020/04/01 | 5.687 | 5.879 | 5.081 | 5.742 | 83,497,131 | 467,354,316 |
| 2020/03/02 | 6.228 | 6.521 | 4.531 | 5.733 | 113,388,138 | 652,350,304 |
| 2020/02/03 | 6.210 | 6.659 | 6.109 | 6.246 | 41,917,093 | 264,329,188 |
| 2020/01/02 | 6.723 | 7.044 | 6.155 | 6.329 | 43,721,122 | 286,930,793 |
| 2019/12/02 | 6.494 | 6.925 | 6.411 | 6.696 | 59,797,271 | 396,545,602 |
| 2019/11/01 | 6.742 | 6.879 | 6.127 | 6.521 | 67,520,418 | 443,423,465 |
| 2019/10/02 | 6.576 | 6.815 | 6.155 | 6.815 | 44,908,383 | 295,957,471 |
| 2019/09/02 | 6.466 | 6.916 | 6.200 | 6.677 | 51,669,644 | 339,198,295 |
| 2019/08/01 | 6.751 | 7.521 | 5.879 | 6.430 | 110,230,166 | 732,507,010 |
| 2019/07/02 | 7.356 | 7.503 | 6.604 | 6.705 | 112,642,695 | 793,229,858 |
| 2019/06/03 | 7.751 | 7.751 | 7.145 | 7.329 | 81,528,760 | 610,976,527 |
| 2019/05/02 | 7.879 | 8.255 | 7.063 | 7.659 | 66,651,215 | 514,147,472 |
| 2019/04/01 | 7.842 | 8.072 | 7.631 | 7.989 | 138,715,712 | 1,093,565,315 |
| 2019/03/01 | 8.218 | 8.218 | 7.485 | 7.631 | 59,778,601 | 471,533,604 |
| 2019/02/01 | 7.613 | 8.145 | 7.237 | 8.035 | 70,911,470 | 550,095,728 |
| 2019/01/02 | 7.228 | 7.494 | 6.879 | 7.429 | 87,152,105 | 632,506,402 |
| 2018/12/03 | 7.163 | 7.521 | 6.760 | 7.246 | 54,290,293 | 389,397,126 |
| 2018/11/01 | 6.971 | 7.154 | 6.687 | 7.145 | 91,922,101 | 642,466,544 |