日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.290 | 7.570 | 6.850 | 6.910 | 34,425,371 | 246,313,529 |
| 2026/03/02 | 7.620 | 7.840 | 7.010 | 7.180 | 271,032,265 | 2,009,026,664 |
| 2026/02/02 | 7.840 | 7.940 | 7.560 | 7.700 | 136,652,305 | 1,060,421,886 |
| 2026/01/05 | 8.100 | 8.610 | 7.750 | 7.870 | 415,830,632 | 3,360,951,083 |
| 2025/12/01 | 8.320 | 8.980 | 7.900 | 8.050 | 314,490,650 | 2,614,203,528 |
| 2025/11/03 | 8.600 | 9.000 | 7.650 | 8.340 | 347,535,846 | 2,918,432,266 |
| 2025/10/09 | 8.640 | 9.150 | 8.010 | 8.540 | 340,482,422 | 2,923,041,592 |
| 2025/09/01 | 8.750 | 8.940 | 7.990 | 8.610 | 462,680,229 | 3,966,326,263 |
| 2025/08/01 | 9.080 | 10.420 | 8.480 | 8.760 | 811,140,647 | 7,450,326,842 |
| 2025/07/01 | 8.380 | 9.970 | 8.000 | 9.070 | 841,955,424 | 7,455,515,279 |
| 2025/06/03 | 9.000 | 9.190 | 7.310 | 8.440 | 666,394,814 | 5,654,359,996 |
| 2025/05/06 | 7.450 | 8.660 | 7.110 | 8.660 | 402,973,918 | 3,211,702,126 |
| 2025/04/01 | 9.410 | 10.090 | 6.850 | 7.300 | 431,987,035 | 3,634,090,931 |
| 2025/03/03 | 8.390 | 10.120 | 8.020 | 9.590 | 945,785,489 | 8,540,442,965 |
| 2025/02/05 | 6.960 | 9.120 | 6.820 | 8.420 | 415,082,513 | 3,250,096,076 |
| 2025/01/02 | 7.560 | 7.570 | 6.480 | 6.860 | 194,843,747 | 1,386,800,369 |
| 2024/12/02 | 8.630 | 10.000 | 7.510 | 7.560 | 615,322,954 | 5,184,095,887 |
| 2024/11/01 | 8.010 | 10.260 | 7.500 | 8.620 | 852,725,156 | 7,331,304,528 |
| 2024/10/08 | 6.100 | 8.340 | 4.880 | 7.880 | 820,509,267 | 5,579,463,015 |
| 2024/09/02 | 5.070 | 5.560 | 4.390 | 5.550 | 139,124,661 | 715,448,569 |
| 2024/08/01 | 5.780 | 5.910 | 4.570 | 5.100 | 121,767,141 | 650,236,532 |
| 2024/07/01 | 6.230 | 6.600 | 5.450 | 5.760 | 161,472,260 | 970,448,282 |
| 2024/06/03 | 6.000 | 6.670 | 5.100 | 6.240 | 313,203,177 | 1,880,002,069 |
| 2024/05/06 | 6.290 | 6.750 | 5.960 | 6.000 | 137,206,503 | 857,540,643 |
| 2024/04/01 | 7.150 | 7.410 | 6.170 | 6.250 | 178,662,021 | 1,205,075,331 |
| 2024/03/01 | 6.150 | 7.790 | 6.150 | 7.140 | 316,811,666 | 2,156,695,416 |
| 2024/02/01 | 5.980 | 6.400 | 4.340 | 6.150 | 258,337,735 | 1,477,045,999 |
| 2024/01/02 | 7.160 | 7.400 | 5.830 | 6.040 | 243,734,773 | 1,610,477,512 |
| 2023/12/01 | 7.420 | 7.520 | 6.520 | 7.180 | 120,218,080 | 860,761,452 |
| 2023/11/01 | 7.190 | 7.970 | 7.150 | 7.470 | 128,228,876 | 954,663,981 |
| 2023/10/09 | 7.640 | 7.800 | 6.450 | 7.210 | 185,536,827 | 1,349,780,416 |
| 2023/09/01 | 7.730 | 8.040 | 7.030 | 7.090 | 94,497,575 | 706,133,129 |
| 2023/08/01 | 8.630 | 8.980 | 7.570 | 7.780 | 284,723,844 | 2,346,124,474 |
| 2023/07/03 | 9.390 | 9.860 | 8.310 | 8.580 | 156,424,095 | 1,413,291,698 |
| 2023/06/01 | 9.940 | 10.700 | 8.920 | 9.380 | 276,627,862 | 2,692,972,236 |
| 2023/05/04 | 9.660 | 10.470 | 9.030 | 9.990 | 524,786,497 | 5,136,347,839 |
| 2023/04/03 | 8.260 | 9.660 | 8.000 | 9.590 | 306,077,125 | 2,717,199,677 |
| 2023/03/01 | 9.440 | 9.550 | 8.000 | 8.290 | 239,961,021 | 2,116,456,205 |
| 2023/02/01 | 9.050 | 10.640 | 8.750 | 9.480 | 522,468,591 | 4,953,002,242 |
| 2023/01/03 | 7.790 | 9.470 | 7.600 | 9.040 | 349,632,645 | 2,963,136,666 |
| 2022/12/01 | 8.420 | 8.790 | 6.770 | 7.790 | 206,522,095 | 1,640,301,739 |
| 2022/11/01 | 8.490 | 10.410 | 7.930 | 8.400 | 595,657,444 | 5,246,252,938 |
| 2022/10/10 | 7.290 | 8.930 | 7.010 | 8.240 | 311,424,552 | 2,450,132,662 |
| 2022/09/01 | 7.360 | 9.430 | 7.070 | 7.180 | 433,408,887 | 3,363,252,963 |
| 2022/08/01 | 6.650 | 9.080 | 6.240 | 7.300 | 826,214,385 | 6,045,823,762 |
| 2022/07/01 | 5.800 | 7.030 | 5.320 | 6.610 | 490,676,612 | 3,037,288,228 |
| 2022/06/01 | 5.410 | 6.820 | 5.270 | 5.780 | 535,552,707 | 3,116,916,754 |
| 2022/05/05 | 4.440 | 5.670 | 4.370 | 5.440 | 219,643,284 | 1,093,823,554 |
| 2022/04/01 | 5.200 | 5.300 | 4.020 | 4.330 | 175,973,842 | 829,276,730 |
| 2022/03/01 | 5.450 | 6.300 | 4.770 | 5.160 | 573,192,783 | 3,106,704,883 |
| 2022/02/07 | 4.150 | 5.780 | 4.030 | 5.530 | 280,257,196 | 1,365,553,187 |
| 2022/01/04 | 4.130 | 4.850 | 3.970 | 4.130 | 290,916,593 | 1,242,213,852 |
| 2021/12/01 | 4.510 | 4.940 | 3.970 | 4.090 | 603,420,841 | 2,641,474,731 |
| 2021/11/01 | 3.170 | 5.490 | 3.030 | 4.490 | 584,504,160 | 2,364,319,327 |
| 2021/10/08 | 3.540 | 3.750 | 3.080 | 3.170 | 95,576,381 | 323,526,049 |
| 2021/09/01 | 4.060 | 4.390 | 3.380 | 3.530 | 168,942,320 | 648,738,508 |
| 2021/08/02 | 4.250 | 4.350 | 3.720 | 4.060 | 133,395,296 | 546,253,737 |
| 2021/07/01 | 4.360 | 4.780 | 3.990 | 4.260 | 220,420,476 | 958,278,019 |
| 2021/06/01 | 3.830 | 4.740 | 3.800 | 4.280 | 288,439,890 | 1,200,631,042 |
| 2021/05/06 | 3.750 | 4.250 | 3.550 | 3.860 | 186,407,418 | 718,134,577 |
| 2021/04/01 | 3.940 | 4.320 | 3.630 | 3.750 | 285,454,925 | 1,116,128,756 |
| 2021/03/01 | 3.770 | 5.760 | 3.610 | 3.950 | 674,058,007 | 2,879,912,834 |
| 2021/02/01 | 3.460 | 3.790 | 3.250 | 3.790 | 79,415,540 | 283,712,016 |
| 2021/01/04 | 3.270 | 3.670 | 3.010 | 3.460 | 83,067,375 | 278,483,374 |
| 2020/12/01 | 3.110 | 3.250 | 2.980 | 3.190 | 44,945,672 | 140,792,317 |
| 2020/11/02 | 2.910 | 3.200 | 2.890 | 3.110 | 45,622,105 | 138,120,922 |
| 2020/10/09 | 2.990 | 3.040 | 2.880 | 2.880 | 24,382,015 | 71,865,989 |
| 2020/09/01 | 3.240 | 3.250 | 2.920 | 2.970 | 50,617,468 | 156,661,063 |
| 2020/08/03 | 3.170 | 3.530 | 3.050 | 3.240 | 87,958,419 | 285,644,965 |
| 2020/07/01 | 3.480 | 3.580 | 2.970 | 3.170 | 136,552,618 | 450,623,639 |
| 2020/06/01 | 3.190 | 3.880 | 3.150 | 3.480 | 81,477,153 | 279,059,249 |
| 2020/05/06 | 2.770 | 3.360 | 2.770 | 3.180 | 72,503,471 | 218,960,482 |
| 2020/04/01 | 2.990 | 3.420 | 2.530 | 2.770 | 144,114,211 | 421,894,352 |
| 2020/03/02 | 3.230 | 4.190 | 3.050 | 3.080 | 337,885,887 | 1,144,588,442 |
| 2020/02/03 | 3.350 | 3.680 | 3.020 | 3.180 | 196,860,360 | 651,115,640 |
| 2020/01/02 | 4.160 | 4.300 | 3.500 | 3.720 | 145,298,500 | 569,570,120 |
| 2019/12/02 | 4.690 | 4.790 | 3.950 | 4.130 | 336,830,359 | 1,478,685,276 |
| 2019/11/01 | 4.070 | 4.960 | 3.790 | 4.920 | 402,631,464 | 1,785,670,542 |
| 2019/10/08 | 5.010 | 5.840 | 3.980 | 4.060 | 457,032,465 | 2,158,335,815 |
| 2019/09/02 | 3.760 | 5.180 | 3.760 | 4.950 | 235,050,026 | 1,037,158,239 |
| 2019/08/01 | 3.930 | 4.110 | 3.500 | 3.780 | 142,768,062 | 546,801,677 |
| 2019/07/01 | 4.200 | 4.390 | 3.750 | 3.950 | 165,622,633 | 674,498,172 |
| 2019/06/03 | 4.000 | 4.510 | 3.460 | 4.130 | 281,456,561 | 1,132,862,658 |
| 2019/05/06 | 4.500 | 4.640 | 3.960 | 3.980 | 244,146,412 | 1,042,505,179 |
| 2019/04/01 | 5.550 | 6.280 | 4.460 | 4.680 | 470,219,101 | 2,465,123,636 |
| 2019/03/01 | 4.400 | 6.130 | 4.240 | 5.560 | 765,528,206 | 3,890,797,106 |
| 2019/02/01 | 3.520 | 4.480 | 3.520 | 4.420 | 216,899,774 | 864,345,599 |
| 2019/01/02 | 3.940 | 4.650 | 3.450 | 3.520 | 334,530,899 | 1,301,325,197 |
| 2018/12/03 | 4.030 | 4.580 | 3.790 | 3.900 | 399,362,329 | 1,627,401,490 |
| 2018/11/01 | 3.530 | 5.420 | 3.440 | 3.900 | 895,355,768 | 3,646,336,365 |