日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.870 | 7.900 | 7.410 | 7.440 | 41,127,552 | 314,831,410 |
| 2026/03/02 | 8.480 | 8.710 | 6.960 | 7.680 | 428,108,792 | 3,406,675,712 |
| 2026/02/02 | 8.350 | 8.710 | 8.030 | 8.650 | 255,669,648 | 2,156,573,480 |
| 2026/01/05 | 7.550 | 9.480 | 7.550 | 8.340 | 548,493,716 | 4,514,103,282 |
| 2025/12/01 | 7.870 | 7.990 | 7.040 | 7.530 | 365,776,549 | 2,782,645,096 |
| 2025/11/03 | 7.450 | 8.240 | 7.220 | 7.880 | 529,884,956 | 4,078,789,448 |
| 2025/10/09 | 6.970 | 8.580 | 6.400 | 7.430 | 418,459,676 | 3,073,586,320 |
| 2025/09/01 | 7.330 | 8.340 | 6.860 | 6.930 | 854,929,101 | 6,296,552,828 |
| 2025/08/01 | 7.210 | 7.690 | 6.850 | 7.290 | 727,374,071 | 5,280,735,755 |
| 2025/07/01 | 6.630 | 8.630 | 6.320 | 7.300 | 1,193,182,114 | 8,614,774,863 |
| 2025/06/03 | 5.590 | 7.380 | 5.500 | 6.620 | 481,511,486 | 3,020,280,795 |
| 2025/05/06 | 5.620 | 5.970 | 5.520 | 5.580 | 161,015,424 | 913,359,992 |
| 2025/04/01 | 5.880 | 6.020 | 4.360 | 5.580 | 188,388,030 | 1,028,598,643 |
| 2025/03/03 | 6.090 | 6.760 | 5.640 | 5.750 | 330,458,581 | 2,002,579,000 |
| 2025/02/05 | 5.400 | 6.470 | 5.390 | 6.050 | 217,514,719 | 1,267,567,024 |
| 2025/01/02 | 5.490 | 5.730 | 4.860 | 5.340 | 133,302,237 | 713,833,479 |
| 2024/12/02 | 6.500 | 7.020 | 5.480 | 5.490 | 251,930,114 | 1,542,442,122 |
| 2024/11/01 | 6.180 | 7.440 | 5.850 | 6.520 | 388,988,633 | 2,527,453,642 |
| 2024/10/08 | 6.810 | 6.880 | 5.270 | 6.220 | 306,487,179 | 1,929,336,791 |
| 2024/09/02 | 4.700 | 5.820 | 4.380 | 5.760 | 271,015,896 | 1,399,797,102 |
| 2024/08/01 | 4.620 | 4.900 | 4.230 | 4.670 | 272,484,516 | 1,254,791,196 |
| 2024/07/01 | 5.770 | 5.980 | 4.110 | 4.620 | 574,045,158 | 2,939,111,208 |
| 2024/06/03 | 5.020 | 7.130 | 4.250 | 6.040 | 381,256,796 | 2,138,850,625 |
| 2024/05/06 | 4.870 | 5.280 | 4.600 | 5.050 | 186,224,856 | 921,813,037 |
| 2024/04/01 | 5.360 | 5.970 | 4.280 | 4.800 | 274,800,195 | 1,402,167,994 |
| 2024/03/01 | 4.800 | 5.700 | 4.620 | 5.360 | 258,769,290 | 1,324,898,764 |
| 2024/02/01 | 4.710 | 5.000 | 3.360 | 4.780 | 233,313,458 | 1,041,161,306 |
| 2024/01/02 | 6.350 | 6.520 | 4.690 | 4.730 | 175,207,118 | 976,341,665 |
| 2023/12/01 | 6.380 | 6.400 | 5.820 | 6.360 | 133,528,272 | 833,216,417 |
| 2023/11/01 | 5.860 | 7.050 | 5.820 | 6.420 | 182,473,022 | 1,147,299,125 |
| 2023/10/09 | 6.470 | 6.540 | 5.630 | 5.830 | 136,808,564 | 836,926,390 |
| 2023/09/01 | 6.320 | 6.660 | 6.100 | 6.470 | 174,717,896 | 1,116,010,560 |
| 2023/08/01 | 6.030 | 6.460 | 5.720 | 6.350 | 240,767,279 | 1,478,311,093 |
| 2023/07/03 | 5.950 | 7.140 | 5.880 | 6.030 | 304,111,993 | 1,900,699,956 |
| 2023/06/01 | 5.690 | 5.930 | 5.420 | 5.900 | 93,198,861 | 534,495,467 |
| 2023/05/04 | 5.280 | 5.780 | 5.180 | 5.680 | 98,044,910 | 537,286,106 |
| 2023/04/03 | 5.670 | 5.740 | 4.970 | 5.280 | 96,794,992 | 524,144,881 |
| 2023/03/01 | 5.900 | 6.100 | 5.470 | 5.670 | 118,276,161 | 684,227,591 |
| 2023/02/01 | 5.480 | 6.350 | 5.450 | 5.890 | 203,754,014 | 1,180,245,126 |
| 2023/01/03 | 4.890 | 5.600 | 4.890 | 5.470 | 54,913,102 | 286,234,544 |
| 2022/12/01 | 5.340 | 5.450 | 4.820 | 4.890 | 70,435,548 | 360,982,183 |
| 2022/11/01 | 5.170 | 5.650 | 5.170 | 5.310 | 87,058,108 | 463,584,425 |
| 2022/10/10 | 4.910 | 5.470 | 4.770 | 5.180 | 63,151,381 | 320,966,893 |
| 2022/09/01 | 5.780 | 5.950 | 4.870 | 4.900 | 93,321,105 | 501,600,939 |
| 2022/08/01 | 6.370 | 6.980 | 5.740 | 5.750 | 187,215,849 | 1,162,610,422 |
| 2022/07/01 | 6.080 | 6.650 | 5.860 | 6.380 | 165,577,473 | 1,033,617,375 |
| 2022/06/01 | 5.710 | 6.350 | 5.560 | 6.070 | 129,631,672 | 767,743,577 |
| 2022/05/05 | 5.200 | 5.790 | 5.020 | 5.720 | 83,246,447 | 452,236,323 |
| 2022/04/01 | 6.170 | 6.300 | 4.870 | 5.200 | 98,205,498 | 553,387,981 |
| 2022/03/01 | 6.940 | 7.410 | 6.110 | 6.210 | 196,057,429 | 1,307,212,907 |
| 2022/02/07 | 6.600 | 7.160 | 6.520 | 6.870 | 90,842,221 | 616,591,575 |
| 2022/01/04 | 7.390 | 7.530 | 6.260 | 6.470 | 132,833,734 | 918,213,186 |
| 2021/12/01 | 7.680 | 8.050 | 7.100 | 7.370 | 321,121,204 | 2,424,465,090 |
| 2021/11/01 | 6.820 | 9.320 | 6.650 | 7.690 | 581,347,905 | 4,429,871,036 |
| 2021/10/08 | 6.850 | 7.120 | 6.390 | 6.840 | 181,311,101 | 1,232,915,486 |
| 2021/09/01 | 8.370 | 8.580 | 6.310 | 6.880 | 436,935,908 | 3,292,312,066 |
| 2021/08/02 | 7.360 | 9.350 | 6.780 | 8.480 | 954,421,476 | 7,628,213,646 |
| 2021/07/01 | 6.940 | 7.700 | 6.180 | 7.380 | 975,870,275 | 6,879,885,438 |
| 2021/06/01 | 5.130 | 7.480 | 5.040 | 6.770 | 672,614,507 | 4,106,311,565 |
| 2021/05/06 | 4.740 | 5.430 | 4.710 | 5.110 | 194,919,624 | 974,110,820 |
| 2021/04/01 | 5.100 | 5.150 | 4.520 | 4.740 | 165,063,952 | 805,099,425 |
| 2021/03/01 | 5.330 | 5.950 | 4.880 | 4.990 | 319,128,819 | 1,687,393,630 |
| 2021/02/01 | 5.010 | 5.970 | 4.680 | 5.340 | 265,865,746 | 1,395,795,166 |
| 2021/01/04 | 5.590 | 6.880 | 4.510 | 5.010 | 378,270,743 | 2,079,543,409 |
| 2020/12/01 | 7.460 | 7.520 | 5.460 | 5.610 | 507,256,129 | 3,303,505,540 |
| 2020/11/02 | 7.480 | 8.680 | 6.020 | 7.400 | 687,145,385 | 5,081,440,122 |
| 2020/10/09 | 5.980 | 8.200 | 5.910 | 7.610 | 621,141,219 | 4,301,402,941 |
| 2020/09/01 | 4.970 | 9.900 | 4.900 | 5.830 | 891,020,242 | 5,702,529,548 |
| 2020/08/03 | 4.420 | 5.400 | 4.400 | 4.950 | 158,639,053 | 760,277,661 |
| 2020/07/01 | 4.110 | 5.280 | 4.090 | 4.420 | 178,898,595 | 800,571,212 |
| 2020/06/01 | 4.120 | 4.240 | 4.040 | 4.120 | 41,306,336 | 170,595,167 |
| 2020/05/06 | 3.970 | 4.160 | 3.950 | 4.130 | 36,485,749 | 147,858,497 |
| 2020/04/01 | 4.240 | 4.450 | 3.810 | 4.050 | 63,972,552 | 264,686,433 |
| 2020/03/02 | 4.180 | 5.070 | 4.160 | 4.220 | 212,489,212 | 936,546,201 |
| 2020/02/03 | 3.920 | 4.530 | 3.540 | 4.130 | 109,358,418 | 440,714,424 |
| 2020/01/02 | 4.530 | 4.720 | 4.300 | 4.350 | 66,300,091 | 296,692,907 |
| 2019/12/02 | 4.240 | 4.570 | 4.210 | 4.490 | 66,777,774 | 292,319,705 |
| 2019/11/01 | 4.390 | 4.460 | 4.080 | 4.210 | 52,933,212 | 226,818,813 |
| 2019/10/08 | 4.550 | 5.430 | 4.370 | 4.390 | 143,863,157 | 673,998,890 |
| 2019/09/02 | 4.510 | 4.920 | 4.450 | 4.530 | 65,640,180 | 302,108,928 |
| 2019/08/01 | 4.780 | 4.830 | 4.180 | 4.490 | 57,919,234 | 264,690,899 |
| 2019/07/01 | 5.320 | 5.350 | 4.670 | 4.790 | 75,195,540 | 378,421,555 |
| 2019/06/03 | 5.290 | 6.160 | 4.690 | 5.210 | 266,409,674 | 1,421,961,634 |
| 2019/05/06 | 4.720 | 5.570 | 4.420 | 5.250 | 180,434,494 | 900,368,125 |
| 2019/04/01 | 5.430 | 6.330 | 4.610 | 4.870 | 188,203,399 | 999,360,048 |
| 2019/03/01 | 5.320 | 6.150 | 5.200 | 5.430 | 166,963,188 | 922,471,613 |
| 2019/02/01 | 4.300 | 5.530 | 4.260 | 5.300 | 105,330,980 | 510,591,925 |
| 2019/01/02 | 4.540 | 5.120 | 4.180 | 4.250 | 149,119,748 | 674,394,060 |
| 2018/12/03 | 4.730 | 5.280 | 4.350 | 4.450 | 131,184,789 | 616,896,470 |
| 2018/11/01 | 4.070 | 6.780 | 4.050 | 4.650 | 215,945,187 | 1,055,432,101 |