日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.620 | 6.650 | 6.200 | 6.200 | 18,268,129 | 117,235,717 |
| 2026/03/02 | 7.370 | 7.410 | 6.180 | 6.520 | 213,106,725 | 1,464,043,200 |
| 2026/02/02 | 7.160 | 7.550 | 7.070 | 7.480 | 157,834,927 | 1,154,562,491 |
| 2026/01/05 | 7.070 | 7.990 | 7.050 | 7.180 | 394,324,703 | 2,887,442,637 |
| 2025/12/01 | 7.570 | 7.660 | 6.880 | 7.070 | 285,323,263 | 2,081,433,203 |
| 2025/11/03 | 7.090 | 8.080 | 7.060 | 7.600 | 501,550,573 | 3,740,313,398 |
| 2025/10/09 | 7.050 | 7.190 | 6.820 | 7.110 | 154,006,980 | 1,084,594,156 |
| 2025/09/01 | 7.600 | 7.760 | 6.850 | 7.000 | 312,965,115 | 2,285,427,752 |
| 2025/08/01 | 8.080 | 8.270 | 7.450 | 7.610 | 509,789,754 | 4,003,124,043 |
| 2025/07/01 | 7.980 | 8.540 | 7.710 | 8.080 | 396,468,144 | 3,202,471,433 |
| 2025/06/03 | 9.060 | 9.730 | 7.530 | 7.990 | 438,332,761 | 3,759,799,257 |
| 2025/05/06 | 8.200 | 9.200 | 8.200 | 8.990 | 306,494,840 | 2,650,414,128 |
| 2025/04/01 | 9.560 | 9.810 | 6.920 | 8.150 | 652,042,657 | 5,614,087,276 |
| 2025/03/03 | 10.350 | 11.110 | 9.280 | 9.620 | 1,311,707,133 | 13,235,124,971 |
| 2025/02/05 | 7.900 | 11.380 | 7.900 | 10.350 | 1,979,113,492 | 18,569,032,338 |
| 2025/01/02 | 8.160 | 10.280 | 6.810 | 9.880 | 559,088,441 | 4,910,194,233 |
| 2024/12/02 | 7.680 | 8.690 | 7.530 | 8.240 | 704,516,055 | 5,660,786,501 |
| 2024/11/01 | 8.030 | 8.380 | 7.180 | 7.660 | 592,814,851 | 4,631,366,023 |
| 2024/10/07 | 6.080 | 9.200 | 6.010 | 8.100 | 994,867,876 | 7,309,791,718 |
| 2024/09/02 | 5.550 | 6.840 | 5.080 | 6.800 | 248,991,694 | 1,510,757,103 |
| 2024/08/01 | 5.620 | 5.680 | 5.110 | 5.550 | 284,056,770 | 1,559,471,667 |
| 2024/07/01 | 5.950 | 6.030 | 5.030 | 5.610 | 308,926,753 | 1,746,980,788 |
| 2024/06/03 | 6.360 | 6.370 | 5.590 | 5.950 | 251,561,059 | 1,526,346,725 |
| 2024/05/06 | 6.150 | 7.330 | 6.060 | 6.320 | 599,319,312 | 3,874,599,352 |
| 2024/04/01 | 5.630 | 6.230 | 4.320 | 6.000 | 369,410,448 | 2,048,380,934 |
| 2024/03/01 | 5.330 | 5.950 | 5.220 | 5.710 | 236,470,257 | 1,313,001,101 |
| 2024/02/01 | 4.860 | 5.730 | 3.790 | 5.310 | 268,749,756 | 1,322,920,673 |
| 2024/01/02 | 6.420 | 6.480 | 4.890 | 4.900 | 173,647,218 | 985,013,844 |
| 2023/12/01 | 6.760 | 7.040 | 6.010 | 6.420 | 228,438,192 | 1,497,983,444 |
| 2023/11/01 | 6.600 | 7.410 | 6.470 | 6.760 | 447,746,190 | 3,049,151,553 |
| 2023/10/09 | 7.080 | 7.430 | 6.270 | 6.600 | 347,846,639 | 2,381,010,243 |
| 2023/09/01 | 8.050 | 8.900 | 6.730 | 7.120 | 766,251,804 | 5,900,138,890 |
| 2023/08/01 | 7.620 | 8.420 | 6.520 | 8.030 | 789,660,360 | 6,038,927,603 |
| 2023/07/03 | 6.820 | 9.720 | 6.450 | 8.000 | 1,302,392,255 | 10,090,283,995 |
| 2023/06/01 | 6.170 | 7.050 | 5.830 | 6.830 | 359,845,627 | 2,328,201,206 |
| 2023/05/04 | 5.340 | 6.230 | 5.310 | 6.170 | 280,701,664 | 1,617,543,338 |
| 2023/04/03 | 5.890 | 6.330 | 4.990 | 5.380 | 312,470,943 | 1,764,679,650 |
| 2023/03/01 | 5.350 | 6.660 | 5.190 | 5.860 | 623,393,664 | 3,593,864,472 |
| 2023/02/01 | 5.360 | 5.760 | 5.230 | 5.350 | 264,035,356 | 1,432,391,806 |
| 2023/01/03 | 5.010 | 5.350 | 4.910 | 5.320 | 132,739,275 | 683,275,418 |
| 2022/12/01 | 5.060 | 5.170 | 4.600 | 5.040 | 145,605,767 | 723,296,647 |
| 2022/11/01 | 4.800 | 5.440 | 4.790 | 5.030 | 196,525,593 | 985,575,848 |
| 2022/10/10 | 4.570 | 5.130 | 4.400 | 4.830 | 135,655,614 | 641,990,193 |
| 2022/09/01 | 5.600 | 5.830 | 4.560 | 4.570 | 182,477,745 | 937,935,609 |
| 2022/08/01 | 7.140 | 7.290 | 5.620 | 5.640 | 595,929,734 | 3,827,358,716 |
| 2022/07/01 | 6.050 | 7.850 | 5.620 | 7.140 | 431,444,338 | 2,875,576,512 |
| 2022/06/01 | 4.800 | 7.200 | 4.740 | 6.090 | 365,013,873 | 2,083,316,680 |
| 2022/05/05 | 4.490 | 5.030 | 4.380 | 4.840 | 84,635,895 | 396,519,168 |
| 2022/04/01 | 5.490 | 5.690 | 4.000 | 4.490 | 128,507,733 | 631,936,777 |
| 2022/03/01 | 6.800 | 7.010 | 5.460 | 5.470 | 187,918,233 | 1,162,274,271 |
| 2022/02/07 | 6.680 | 7.080 | 6.450 | 6.780 | 116,248,569 | 784,387,219 |
| 2022/01/04 | 7.890 | 8.020 | 6.330 | 6.600 | 204,758,272 | 1,476,307,141 |
| 2021/12/01 | 8.800 | 10.000 | 7.750 | 7.870 | 530,002,210 | 4,560,669,017 |
| 2021/11/01 | 6.770 | 9.450 | 6.670 | 8.890 | 323,175,557 | 2,567,629,800 |
| 2021/10/08 | 7.720 | 8.060 | 6.670 | 6.770 | 101,051,859 | 738,183,829 |
| 2021/09/01 | 8.590 | 9.600 | 7.350 | 7.660 | 384,018,005 | 3,187,349,441 |
| 2021/08/02 | 7.550 | 10.240 | 7.320 | 8.570 | 702,438,908 | 5,914,535,605 |
| 2021/07/01 | 8.300 | 9.150 | 7.150 | 7.550 | 249,479,512 | 2,005,191,577 |
| 2021/06/01 | 7.340 | 9.590 | 6.910 | 8.180 | 223,825,720 | 1,791,724,888 |
| 2021/05/06 | 7.690 | 7.710 | 6.620 | 7.330 | 83,507,033 | 612,732,854 |
| 2021/04/01 | 7.740 | 8.000 | 6.950 | 7.730 | 106,422,321 | 809,341,751 |
| 2021/03/01 | 7.420 | 8.340 | 7.230 | 7.710 | 193,411,599 | 1,484,434,022 |
| 2021/02/01 | 6.270 | 8.700 | 6.270 | 7.330 | 215,170,783 | 1,536,857,317 |
| 2021/01/04 | 5.120 | 8.480 | 4.890 | 6.190 | 238,147,495 | 1,469,370,044 |
| 2020/12/01 | 7.370 | 7.540 | 5.010 | 5.140 | 214,745,709 | 1,345,381,866 |
| 2020/11/02 | 7.270 | 8.080 | 7.130 | 7.380 | 174,194,403 | 1,300,361,218 |
| 2020/10/09 | 7.300 | 8.080 | 6.910 | 7.290 | 103,903,140 | 768,363,720 |
| 2020/09/01 | 8.100 | 8.800 | 6.750 | 7.290 | 296,943,264 | 2,296,856,147 |
| 2020/08/03 | 6.710 | 8.490 | 6.680 | 8.050 | 393,227,472 | 2,942,324,559 |
| 2020/07/01 | 4.240 | 7.050 | 4.140 | 6.990 | 406,346,191 | 2,277,570,400 |
| 2020/06/01 | 4.230 | 4.570 | 4.190 | 4.240 | 73,484,532 | 316,534,621 |
| 2020/05/06 | 4.090 | 4.670 | 3.990 | 4.200 | 69,053,624 | 292,614,731 |
| 2020/04/01 | 4.510 | 4.820 | 3.990 | 4.150 | 132,153,833 | 577,181,865 |
| 2020/03/02 | 5.140 | 5.560 | 4.260 | 4.620 | 502,371,576 | 2,459,108,864 |
| 2020/02/03 | 4.010 | 5.500 | 3.900 | 5.310 | 379,699,397 | 1,776,993,177 |
| 2020/01/02 | 4.410 | 4.870 | 4.370 | 4.450 | 194,163,262 | 878,588,760 |
| 2019/12/02 | 4.520 | 5.780 | 4.360 | 4.360 | 202,780,676 | 964,222,114 |
| 2019/11/01 | 4.750 | 4.830 | 4.360 | 4.530 | 60,347,283 | 278,653,579 |
| 2019/10/08 | 5.130 | 5.240 | 4.740 | 4.750 | 129,874,292 | 644,825,859 |
| 2019/09/02 | 5.150 | 5.970 | 5.040 | 5.270 | 243,431,948 | 1,304,186,661 |
| 2019/08/01 | 7.710 | 8.850 | 5.090 | 5.140 | 264,284,639 | 1,770,046,369 |
| 2019/07/01 | 7.060 | 7.840 | 6.860 | 7.740 | 184,179,616 | 1,358,324,668 |
| 2019/06/03 | 6.740 | 7.030 | 6.180 | 6.960 | 92,431,539 | 621,833,178 |
| 2019/05/06 | 6.610 | 7.150 | 6.130 | 6.670 | 160,163,739 | 1,063,487,226 |
| 2019/04/01 | 6.680 | 6.980 | 6.210 | 6.720 | 153,519,671 | 1,020,522,012 |
| 2019/03/01 | 5.580 | 7.520 | 5.480 | 6.680 | 368,703,527 | 2,328,362,773 |
| 2019/02/01 | 4.620 | 5.800 | 4.610 | 5.530 | 115,673,644 | 594,562,530 |
| 2019/01/02 | 4.780 | 5.300 | 4.570 | 4.590 | 65,796,087 | 316,479,178 |
| 2018/12/03 | 5.090 | 5.290 | 4.680 | 4.780 | 53,096,778 | 263,360,018 |
| 2018/11/01 | 4.890 | 5.350 | 4.740 | 4.980 | 98,426,815 | 491,149,806 |