日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.180 | 6.220 | 5.660 | 5.720 | 19,020,000 | 113,073,900 |
| 2026/03/02 | 6.600 | 6.700 | 5.480 | 6.090 | 125,776,346 | 782,014,431 |
| 2026/02/02 | 6.950 | 7.300 | 6.720 | 6.880 | 101,139,183 | 704,181,561 |
| 2026/01/05 | 7.840 | 8.780 | 6.950 | 7.050 | 155,029,770 | 1,186,752,889 |
| 2025/12/01 | 8.450 | 9.000 | 7.700 | 7.850 | 104,440,489 | 861,634,034 |
| 2025/11/03 | 8.950 | 9.070 | 8.100 | 8.530 | 122,445,264 | 1,060,682,099 |
| 2025/10/09 | 8.750 | 9.900 | 8.070 | 8.870 | 236,810,380 | 2,107,020,356 |
| 2025/09/01 | 8.950 | 9.340 | 7.750 | 8.750 | 247,276,170 | 2,150,684,488 |
| 2025/08/01 | 8.390 | 9.710 | 8.340 | 9.050 | 198,506,339 | 1,761,247,492 |
| 2025/07/01 | 7.750 | 8.850 | 7.630 | 8.310 | 262,169,726 | 2,132,750,721 |
| 2025/06/03 | 8.300 | 9.000 | 7.400 | 7.780 | 233,075,927 | 1,892,576,527 |
| 2025/05/06 | 7.420 | 9.000 | 7.370 | 8.540 | 251,878,571 | 2,035,808,550 |
| 2025/04/01 | 7.060 | 8.500 | 6.240 | 7.390 | 278,666,623 | 2,033,569,681 |
| 2025/03/03 | 8.110 | 8.450 | 7.010 | 7.060 | 157,743,308 | 1,207,919,381 |
| 2025/02/05 | 8.400 | 8.970 | 8.130 | 8.160 | 127,771,562 | 1,075,197,694 |
| 2025/01/02 | 8.640 | 8.840 | 7.510 | 8.410 | 125,456,564 | 1,047,562,309 |
| 2024/12/02 | 10.660 | 11.230 | 8.330 | 8.770 | 484,844,246 | 4,726,019,287 |
| 2024/11/01 | 8.300 | 11.580 | 7.710 | 10.880 | 812,241,258 | 7,811,730,298 |
| 2024/10/08 | 8.160 | 8.630 | 6.720 | 8.300 | 336,822,850 | 2,678,583,714 |
| 2024/09/02 | 6.110 | 7.560 | 6.000 | 7.450 | 228,306,817 | 1,547,920,219 |
| 2024/08/01 | 7.190 | 7.460 | 5.920 | 6.170 | 204,240,468 | 1,365,347,528 |
| 2024/07/01 | 6.210 | 7.660 | 5.810 | 7.150 | 500,745,486 | 3,358,750,347 |
| 2024/06/03 | 6.020 | 7.050 | 5.630 | 6.360 | 333,232,478 | 2,087,701,474 |
| 2024/05/06 | 6.680 | 6.880 | 5.960 | 6.040 | 147,488,037 | 942,448,556 |
| 2024/04/01 | 7.450 | 8.050 | 5.910 | 6.570 | 316,292,583 | 2,212,466,618 |
| 2024/03/01 | 7.670 | 8.080 | 6.930 | 7.420 | 434,129,456 | 3,266,824,156 |
| 2024/02/01 | 8.780 | 9.660 | 6.230 | 7.730 | 708,401,553 | 5,738,052,579 |
| 2024/01/02 | 6.870 | 11.780 | 6.040 | 9.760 | 198,815,236 | 1,712,296,220 |
| 2023/12/01 | 7.620 | 7.960 | 6.680 | 6.880 | 303,898,187 | 2,213,898,292 |
| 2023/11/01 | 6.400 | 9.680 | 6.250 | 7.440 | 715,133,910 | 5,322,384,125 |
| 2023/10/09 | 6.310 | 6.910 | 5.720 | 6.630 | 51,156,895 | 327,020,451 |
| 2023/09/01 | 6.060 | 6.470 | 5.940 | 6.280 | 43,025,945 | 266,223,034 |
| 2023/08/01 | 6.360 | 6.550 | 5.940 | 5.990 | 58,142,782 | 361,066,676 |
| 2023/07/03 | 5.950 | 6.430 | 5.750 | 6.380 | 40,226,728 | 246,489,275 |
| 2023/06/01 | 5.880 | 6.660 | 5.580 | 5.890 | 89,256,977 | 535,765,004 |
| 2023/05/04 | 6.060 | 6.290 | 5.810 | 5.880 | 49,858,054 | 299,646,904 |
| 2023/04/03 | 6.400 | 6.610 | 5.680 | 6.030 | 43,426,362 | 268,374,917 |
| 2023/03/01 | 6.860 | 7.100 | 6.220 | 6.420 | 58,121,888 | 386,510,555 |
| 2023/02/01 | 6.570 | 6.920 | 6.520 | 6.890 | 58,487,656 | 393,329,486 |
| 2023/01/03 | 6.720 | 6.800 | 6.240 | 6.540 | 60,090,484 | 395,094,932 |
| 2022/12/01 | 6.680 | 8.150 | 6.550 | 6.740 | 249,834,749 | 1,756,338,285 |
| 2022/11/01 | 6.140 | 7.140 | 5.980 | 6.610 | 104,541,315 | 676,120,954 |
| 2022/10/10 | 5.830 | 6.430 | 5.520 | 6.170 | 43,916,771 | 262,951,666 |
| 2022/09/01 | 6.370 | 6.790 | 5.750 | 5.750 | 59,776,604 | 368,522,763 |
| 2022/08/01 | 6.420 | 6.560 | 6.030 | 6.330 | 48,010,381 | 304,145,763 |
| 2022/07/01 | 6.490 | 6.800 | 6.020 | 6.360 | 51,668,134 | 331,580,249 |
| 2022/06/01 | 7.250 | 7.450 | 6.450 | 6.490 | 116,848,290 | 807,421,683 |
| 2022/05/05 | 6.280 | 7.580 | 6.130 | 7.310 | 153,986,880 | 1,050,960,456 |
| 2022/04/01 | 8.470 | 9.900 | 5.900 | 6.440 | 347,989,113 | 2,671,686,415 |
| 2022/03/01 | 8.000 | 8.690 | 7.140 | 8.500 | 150,203,986 | 1,214,023,716 |
| 2022/02/07 | 7.310 | 8.300 | 7.180 | 8.080 | 35,217,435 | 271,790,554 |
| 2022/01/04 | 7.630 | 8.370 | 7.100 | 7.260 | 51,776,641 | 392,984,705 |
| 2021/12/01 | 7.140 | 9.130 | 7.040 | 7.700 | 90,713,110 | 703,253,385 |
| 2021/11/01 | 7.160 | 7.490 | 6.920 | 7.190 | 29,362,902 | 211,119,265 |
| 2021/10/08 | 7.770 | 8.030 | 6.930 | 7.160 | 18,045,372 | 134,844,042 |
| 2021/09/01 | 8.170 | 8.580 | 7.460 | 7.770 | 52,653,777 | 420,966,947 |
| 2021/08/02 | 7.150 | 8.350 | 6.720 | 8.100 | 37,133,679 | 281,473,286 |
| 2021/07/01 | 8.000 | 8.220 | 6.850 | 7.160 | 35,226,111 | 266,221,333 |
| 2021/06/01 | 8.040 | 9.260 | 7.930 | 8.070 | 62,172,370 | 517,584,980 |
| 2021/05/06 | 7.320 | 8.900 | 7.320 | 8.040 | 51,820,436 | 409,122,342 |
| 2021/04/01 | 6.350 | 7.460 | 6.340 | 7.320 | 20,290,088 | 139,342,179 |
| 2021/03/01 | 7.160 | 7.190 | 6.110 | 6.340 | 23,271,527 | 155,919,230 |
| 2021/02/01 | 6.810 | 7.840 | 6.720 | 7.050 | 16,091,897 | 114,332,928 |
| 2021/01/04 | 7.640 | 7.640 | 6.690 | 6.980 | 28,684,187 | 207,601,803 |
| 2020/12/01 | 8.250 | 8.530 | 7.330 | 7.640 | 24,013,177 | 190,604,592 |
| 2020/11/02 | 8.110 | 8.980 | 7.240 | 8.350 | 31,309,950 | 255,802,291 |
| 2020/10/09 | 8.800 | 9.380 | 8.010 | 8.160 | 17,954,642 | 154,185,488 |
| 2020/09/01 | 9.900 | 9.900 | 8.100 | 8.630 | 33,150,492 | 302,746,868 |
| 2020/08/03 | 10.000 | 10.600 | 8.900 | 9.810 | 62,242,960 | 611,692,689 |
| 2020/07/01 | 8.580 | 11.830 | 8.570 | 10.030 | 120,839,916 | 1,178,491,280 |
| 2020/06/01 | 6.000 | 8.580 | 5.830 | 8.570 | 139,132,723 | 1,008,016,578 |
| 2020/05/06 | 5.410 | 5.790 | 5.090 | 5.790 | 45,580,655 | 251,605,215 |
| 2020/04/01 | 5.550 | 6.080 | 5.010 | 5.410 | 60,207,336 | 331,892,939 |
| 2020/03/02 | 6.130 | 6.330 | 5.290 | 5.580 | 96,178,042 | 560,958,429 |
| 2020/02/03 | 5.650 | 6.370 | 5.370 | 6.090 | 74,154,708 | 435,288,135 |
| 2020/01/02 | 5.460 | 6.400 | 5.430 | 5.950 | 73,318,428 | 425,980,066 |
| 2019/12/02 | 5.490 | 5.660 | 5.270 | 5.440 | 48,075,651 | 262,733,432 |
| 2019/11/01 | 5.480 | 5.650 | 4.960 | 5.470 | 50,769,085 | 273,645,368 |
| 2019/10/08 | 5.250 | 6.040 | 5.240 | 5.470 | 61,535,652 | 338,446,086 |
| 2019/09/02 | 4.880 | 5.680 | 4.850 | 5.260 | 77,352,180 | 399,717,390 |
| 2019/08/01 | 5.560 | 5.770 | 4.800 | 4.880 | 72,535,404 | 380,992,209 |
| 2019/07/01 | 5.060 | 6.050 | 4.910 | 5.630 | 127,637,549 | 690,838,233 |
| 2019/06/03 | 4.700 | 5.190 | 4.050 | 5.010 | 78,816,518 | 373,393,254 |
| 2019/05/06 | 6.180 | 6.180 | 4.400 | 4.700 | 139,020,825 | 745,846,726 |
| 2019/04/01 | 6.710 | 9.360 | 6.500 | 6.510 | 475,177,034 | 3,454,537,037 |
| 2019/03/01 | 7.240 | 8.550 | 6.440 | 6.770 | 437,175,122 | 3,169,519,634 |
| 2019/02/01 | 5.440 | 7.370 | 5.280 | 7.210 | 179,315,538 | 1,134,170,777 |
| 2019/01/02 | 7.330 | 7.860 | 6.040 | 6.040 | 96,702,980 | 659,272,566 |
| 2018/12/03 | 8.390 | 8.580 | 7.320 | 7.330 | 162,312,830 | 1,283,082,921 |
| 2018/11/01 | 6.770 | 11.010 | 6.760 | 8.110 | 455,462,173 | 3,717,709,987 |