日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.930 | 7.980 | 7.010 | 7.180 | 45,961,339 | 345,859,075 |
| 2026/03/02 | 7.950 | 8.840 | 7.450 | 7.890 | 217,612,552 | 1,747,972,823 |
| 2026/02/02 | 8.370 | 9.030 | 7.860 | 8.040 | 190,223,158 | 1,583,607,790 |
| 2026/01/05 | 8.460 | 8.730 | 7.900 | 8.430 | 183,506,088 | 1,537,781,017 |
| 2025/12/01 | 9.080 | 9.960 | 7.780 | 8.260 | 271,283,930 | 2,379,160,066 |
| 2025/11/03 | 8.810 | 10.660 | 8.570 | 8.980 | 315,583,407 | 2,920,724,431 |
| 2025/10/09 | 8.760 | 8.980 | 8.140 | 8.800 | 149,202,042 | 1,293,581,704 |
| 2025/09/01 | 9.700 | 10.350 | 8.250 | 8.750 | 475,832,684 | 4,407,400,235 |
| 2025/08/01 | 6.750 | 10.520 | 6.610 | 9.960 | 669,709,185 | 5,665,739,705 |
| 2025/07/01 | 7.300 | 7.350 | 6.480 | 6.730 | 341,233,930 | 2,376,694,322 |
| 2025/06/03 | 6.850 | 8.650 | 6.610 | 7.330 | 452,323,155 | 3,329,098,420 |
| 2025/05/06 | 5.420 | 7.170 | 5.420 | 7.000 | 609,376,658 | 3,810,127,554 |
| 2025/04/01 | 5.600 | 5.730 | 4.060 | 5.380 | 266,432,106 | 1,383,448,710 |
| 2025/03/03 | 5.370 | 6.380 | 4.940 | 5.490 | 461,147,562 | 2,557,063,231 |
| 2025/02/05 | 4.740 | 5.650 | 4.650 | 5.400 | 274,748,326 | 1,403,963,945 |
| 2025/01/02 | 4.790 | 5.100 | 4.160 | 4.690 | 197,157,609 | 923,683,398 |
| 2024/12/02 | 5.530 | 6.610 | 4.510 | 4.830 | 518,974,142 | 2,786,891,142 |
| 2024/11/01 | 4.860 | 5.870 | 4.440 | 5.460 | 459,376,528 | 2,369,234,443 |
| 2024/10/07 | 4.200 | 5.390 | 3.880 | 4.860 | 606,375,289 | 2,778,714,761 |
| 2024/09/02 | 3.470 | 4.490 | 3.250 | 4.450 | 750,527,392 | 2,938,314,739 |
| 2024/08/01 | 3.120 | 3.620 | 2.900 | 3.620 | 131,477,854 | 435,849,086 |
| 2024/07/01 | 3.120 | 3.210 | 2.720 | 3.130 | 121,972,239 | 371,405,467 |
| 2024/06/03 | 3.710 | 3.720 | 3.000 | 3.110 | 107,995,387 | 365,564,384 |
| 2024/05/06 | 3.950 | 4.070 | 3.640 | 3.710 | 136,447,047 | 524,297,778 |
| 2024/04/01 | 4.710 | 5.270 | 3.520 | 3.920 | 448,722,100 | 1,954,184,745 |
| 2024/03/01 | 4.050 | 4.980 | 3.830 | 4.780 | 446,647,736 | 1,969,716,515 |
| 2024/02/01 | 4.430 | 4.430 | 3.280 | 4.020 | 432,930,316 | 1,749,038,476 |
| 2024/01/02 | 4.900 | 7.220 | 4.410 | 4.480 | 656,243,972 | 3,446,921,462 |
| 2023/12/01 | 4.860 | 5.650 | 4.660 | 4.920 | 350,341,214 | 1,759,588,747 |
| 2023/11/01 | 4.650 | 4.950 | 4.630 | 4.870 | 133,027,861 | 635,208,036 |
| 2023/10/09 | 4.660 | 4.770 | 4.210 | 4.660 | 85,001,812 | 388,883,289 |
| 2023/09/01 | 4.530 | 4.750 | 4.480 | 4.650 | 92,278,277 | 424,710,769 |
| 2023/08/01 | 4.810 | 5.330 | 4.200 | 4.500 | 293,212,460 | 1,381,030,686 |
| 2023/07/03 | 4.410 | 4.850 | 4.400 | 4.810 | 78,356,497 | 361,811,124 |
| 2023/06/01 | 4.370 | 4.480 | 4.100 | 4.400 | 76,009,049 | 329,689,250 |
| 2023/05/04 | 4.330 | 4.610 | 4.270 | 4.350 | 67,255,513 | 295,251,702 |
| 2023/04/03 | 4.450 | 4.490 | 3.990 | 4.360 | 76,530,465 | 330,802,934 |
| 2023/03/01 | 5.270 | 5.390 | 4.360 | 4.460 | 170,129,139 | 828,528,906 |
| 2023/02/01 | 5.100 | 5.450 | 5.050 | 5.270 | 86,416,409 | 450,877,613 |
| 2023/01/03 | 4.690 | 5.140 | 4.530 | 5.070 | 81,751,150 | 397,106,211 |
| 2022/12/01 | 5.050 | 5.410 | 4.560 | 4.740 | 123,378,353 | 609,489,063 |
| 2022/11/01 | 4.400 | 5.310 | 4.380 | 5.000 | 132,388,784 | 631,825,471 |
| 2022/10/10 | 4.160 | 4.800 | 3.960 | 4.390 | 120,977,781 | 523,531,347 |
| 2022/09/01 | 5.030 | 5.340 | 4.090 | 4.120 | 105,226,469 | 488,776,948 |
| 2022/08/01 | 4.730 | 5.290 | 4.400 | 5.000 | 145,771,951 | 707,722,822 |
| 2022/07/01 | 4.840 | 5.550 | 4.690 | 4.770 | 210,827,709 | 1,046,232,505 |
| 2022/06/01 | 4.550 | 5.080 | 4.350 | 4.880 | 286,989,981 | 1,353,157,760 |
| 2022/05/05 | 3.740 | 4.700 | 3.700 | 4.530 | 343,653,312 | 1,432,175,177 |
| 2022/04/01 | 5.130 | 5.360 | 3.480 | 3.730 | 509,528,904 | 2,254,665,400 |
| 2022/03/01 | 4.320 | 6.590 | 4.050 | 5.370 | 596,304,371 | 3,030,716,965 |
| 2022/02/07 | 3.930 | 4.370 | 3.820 | 4.300 | 69,698,024 | 286,110,388 |
| 2022/01/04 | 4.240 | 4.440 | 3.750 | 3.920 | 92,805,427 | 379,342,182 |
| 2021/12/01 | 3.830 | 4.400 | 3.760 | 4.200 | 92,659,622 | 375,039,820 |
| 2021/11/01 | 3.650 | 4.040 | 3.560 | 3.870 | 53,453,371 | 202,053,742 |
| 2021/10/08 | 4.010 | 4.270 | 3.460 | 3.650 | 52,577,513 | 202,291,981 |
| 2021/09/01 | 3.790 | 4.450 | 3.750 | 4.000 | 113,162,722 | 452,367,981 |
| 2021/08/02 | 3.510 | 3.830 | 3.500 | 3.780 | 54,401,501 | 198,837,486 |
| 2021/07/01 | 3.760 | 3.820 | 3.340 | 3.460 | 49,037,667 | 176,290,412 |
| 2021/06/01 | 4.120 | 4.200 | 3.740 | 3.760 | 110,797,213 | 438,202,977 |
| 2021/05/06 | 3.450 | 4.620 | 3.400 | 4.170 | 194,087,179 | 758,880,869 |
| 2021/04/01 | 3.830 | 3.990 | 3.390 | 3.430 | 75,091,925 | 274,836,445 |
| 2021/03/01 | 3.750 | 4.130 | 3.670 | 3.820 | 74,567,780 | 286,526,694 |
| 2021/02/01 | 3.470 | 3.900 | 3.260 | 3.750 | 45,763,979 | 164,521,504 |
| 2021/01/04 | 4.110 | 4.150 | 3.480 | 3.510 | 66,472,085 | 253,424,824 |
| 2020/12/01 | 4.510 | 4.750 | 3.990 | 4.130 | 84,913,400 | 368,948,723 |
| 2020/11/02 | 4.900 | 5.050 | 4.400 | 4.530 | 98,504,946 | 464,943,345 |
| 2020/10/09 | 4.750 | 5.250 | 4.700 | 4.900 | 137,337,206 | 672,952,309 |
| 2020/09/01 | 5.050 | 5.700 | 4.600 | 4.630 | 268,101,430 | 1,339,166,642 |
| 2020/08/03 | 4.470 | 5.280 | 4.350 | 5.100 | 271,602,113 | 1,303,690,142 |
| 2020/07/01 | 4.070 | 4.820 | 4.020 | 4.500 | 187,734,993 | 817,116,557 |
| 2020/06/01 | 4.130 | 4.320 | 3.980 | 4.070 | 82,252,862 | 339,293,055 |
| 2020/05/06 | 4.070 | 4.480 | 3.960 | 4.120 | 80,386,559 | 334,207,119 |
| 2020/04/01 | 4.510 | 4.780 | 3.790 | 4.080 | 164,510,811 | 705,751,379 |
| 2020/03/02 | 5.830 | 7.030 | 4.230 | 4.490 | 716,581,332 | 3,865,956,286 |
| 2020/02/03 | 3.810 | 6.660 | 3.440 | 5.820 | 423,166,889 | 2,087,270,679 |
| 2020/01/02 | 4.550 | 4.630 | 4.140 | 4.230 | 83,896,154 | 368,094,375 |
| 2019/12/02 | 4.060 | 5.240 | 4.000 | 4.470 | 139,341,971 | 619,026,706 |
| 2019/11/01 | 4.170 | 4.300 | 3.880 | 4.060 | 43,475,624 | 178,358,747 |
| 2019/10/08 | 4.210 | 4.660 | 4.150 | 4.170 | 88,081,747 | 378,531,307 |
| 2019/09/02 | 4.450 | 4.870 | 4.150 | 4.190 | 97,277,443 | 429,479,910 |
| 2019/08/01 | 4.760 | 4.850 | 4.090 | 4.440 | 105,735,233 | 479,509,281 |
| 2019/07/01 | 5.340 | 5.750 | 4.620 | 4.770 | 172,262,341 | 881,983,185 |
| 2019/06/03 | 5.150 | 5.700 | 4.680 | 5.200 | 237,988,154 | 1,233,373,608 |
| 2019/05/06 | 5.610 | 6.250 | 4.910 | 5.250 | 327,624,262 | 1,803,571,562 |
| 2019/04/01 | 7.190 | 7.540 | 5.630 | 5.900 | 492,038,227 | 3,230,230,960 |
| 2019/03/01 | 5.350 | 8.930 | 5.040 | 7.310 | 875,171,785 | 5,826,456,158 |
| 2019/02/01 | 4.220 | 5.890 | 4.180 | 5.380 | 169,463,089 | 833,334,740 |
| 2019/01/02 | 4.120 | 4.970 | 4.000 | 4.260 | 138,570,127 | 601,047,925 |
| 2018/12/03 | 4.000 | 4.430 | 3.890 | 4.090 | 93,625,064 | 384,096,825 |
| 2018/11/01 | 4.920 | 5.070 | 3.800 | 3.930 | 312,851,288 | 1,385,931,205 |