日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.900 | 9.030 | 8.370 | 8.400 | 68,137,893 | 591,096,221 |
| 2026/03/02 | 10.900 | 11.060 | 7.970 | 8.660 | 844,301,563 | 8,145,399,329 |
| 2026/02/02 | 9.480 | 11.150 | 9.300 | 11.000 | 462,381,887 | 4,731,322,658 |
| 2026/01/05 | 9.140 | 11.250 | 8.960 | 9.570 | 1,187,879,857 | 11,558,071,008 |
| 2025/12/01 | 8.670 | 9.830 | 7.990 | 8.960 | 1,289,504,188 | 11,428,230,866 |
| 2025/11/03 | 7.750 | 8.990 | 7.680 | 8.710 | 902,023,750 | 7,471,011,709 |
| 2025/10/09 | 7.370 | 8.280 | 7.030 | 7.780 | 535,680,095 | 4,079,203,923 |
| 2025/09/01 | 8.010 | 8.200 | 7.220 | 7.360 | 434,014,736 | 3,340,828,430 |
| 2025/08/01 | 7.550 | 8.200 | 7.510 | 7.980 | 502,889,679 | 3,927,568,392 |
| 2025/07/01 | 7.250 | 7.830 | 7.130 | 7.540 | 513,391,575 | 3,818,349,839 |
| 2025/06/03 | 7.000 | 7.260 | 6.820 | 7.250 | 221,651,060 | 1,569,843,632 |
| 2025/05/06 | 6.710 | 7.400 | 6.710 | 7.040 | 288,704,543 | 2,010,827,141 |
| 2025/04/01 | 6.880 | 7.130 | 5.530 | 6.690 | 277,343,589 | 1,818,680,584 |
| 2025/03/03 | 6.720 | 7.550 | 6.640 | 6.890 | 430,245,239 | 2,990,204,411 |
| 2025/02/05 | 6.670 | 7.460 | 6.660 | 6.680 | 420,937,395 | 2,890,787,560 |
| 2025/01/02 | 6.550 | 7.020 | 5.870 | 6.650 | 385,963,130 | 2,517,444,515 |
| 2024/12/02 | 7.220 | 8.040 | 6.340 | 6.550 | 646,641,206 | 4,550,737,487 |
| 2024/11/01 | 8.200 | 8.230 | 6.650 | 7.200 | 725,358,454 | 5,490,963,496 |
| 2024/10/08 | 6.530 | 8.570 | 5.400 | 8.370 | 1,268,089,528 | 9,152,436,168 |
| 2024/09/02 | 4.760 | 6.020 | 4.470 | 5.970 | 462,571,041 | 2,453,939,372 |
| 2024/08/01 | 5.040 | 5.110 | 4.470 | 4.750 | 190,245,543 | 921,264,041 |
| 2024/07/01 | 5.220 | 5.330 | 4.590 | 5.040 | 247,417,801 | 1,248,222,806 |
| 2024/06/03 | 5.690 | 5.790 | 4.820 | 5.220 | 293,282,700 | 1,577,860,926 |
| 2024/05/06 | 5.810 | 5.900 | 5.410 | 5.710 | 221,866,599 | 1,266,303,613 |
| 2024/04/01 | 6.080 | 6.150 | 4.960 | 5.770 | 273,256,657 | 1,568,493,211 |
| 2024/03/01 | 5.500 | 6.550 | 5.370 | 6.060 | 414,484,584 | 2,433,024,508 |
| 2024/02/01 | 5.320 | 5.880 | 3.980 | 5.510 | 346,095,474 | 1,790,178,839 |
| 2024/01/02 | 7.720 | 7.860 | 5.310 | 5.350 | 259,299,290 | 1,701,003,342 |
| 2023/12/01 | 7.930 | 8.090 | 7.230 | 7.740 | 217,311,150 | 1,683,618,134 |
| 2023/11/01 | 7.310 | 8.850 | 7.180 | 7.970 | 396,144,815 | 3,100,823,539 |
| 2023/10/09 | 7.680 | 8.140 | 6.700 | 7.290 | 302,111,696 | 2,251,487,414 |
| 2023/09/01 | 7.800 | 8.130 | 7.290 | 7.710 | 334,952,606 | 2,590,021,025 |
| 2023/08/01 | 7.230 | 8.150 | 7.200 | 7.760 | 466,517,564 | 3,538,535,722 |
| 2023/07/03 | 8.200 | 8.460 | 7.080 | 7.230 | 563,937,345 | 4,366,284,893 |
| 2023/06/01 | 7.050 | 8.230 | 7.000 | 8.230 | 573,067,998 | 4,371,076,154 |
| 2023/05/04 | 6.380 | 7.340 | 6.270 | 7.090 | 404,617,984 | 2,739,263,751 |
| 2023/04/03 | 6.880 | 7.220 | 5.990 | 6.400 | 244,678,652 | 1,620,384,372 |
| 2023/03/01 | 7.340 | 7.540 | 6.720 | 6.890 | 278,402,547 | 1,982,922,141 |
| 2023/02/01 | 7.100 | 7.800 | 7.010 | 7.300 | 345,251,487 | 2,521,198,983 |
| 2023/01/03 | 6.380 | 7.250 | 6.360 | 7.100 | 238,537,674 | 1,615,496,397 |
| 2022/12/01 | 6.760 | 7.420 | 6.280 | 6.360 | 434,820,494 | 2,915,471,412 |
| 2022/11/01 | 6.190 | 7.180 | 6.050 | 6.770 | 493,962,263 | 3,234,217,916 |
| 2022/10/10 | 5.740 | 6.880 | 5.600 | 6.140 | 213,686,104 | 1,301,348,373 |
| 2022/09/01 | 6.660 | 6.880 | 5.720 | 5.740 | 303,270,895 | 1,895,443,093 |
| 2022/08/01 | 7.710 | 8.790 | 6.450 | 6.570 | 847,470,962 | 6,254,335,699 |
| 2022/07/01 | 8.050 | 8.670 | 7.020 | 7.660 | 687,847,742 | 5,399,604,774 |
| 2022/06/01 | 6.560 | 8.430 | 6.520 | 8.220 | 520,646,366 | 3,869,704,115 |
| 2022/05/05 | 5.860 | 6.810 | 5.810 | 6.550 | 204,162,079 | 1,277,544,209 |
| 2022/04/01 | 7.220 | 7.250 | 5.100 | 5.910 | 215,766,680 | 1,374,433,751 |
| 2022/03/01 | 8.140 | 8.560 | 6.810 | 7.210 | 363,499,351 | 2,791,675,015 |
| 2022/02/07 | 7.880 | 8.370 | 7.340 | 8.140 | 256,076,037 | 2,031,323,163 |
| 2022/01/04 | 9.610 | 10.110 | 7.470 | 7.700 | 426,405,326 | 3,719,320,456 |
| 2021/12/01 | 8.280 | 10.180 | 7.760 | 9.450 | 1,116,059,711 | 9,952,462,472 |
| 2021/11/01 | 5.390 | 8.460 | 5.320 | 8.190 | 1,001,706,883 | 6,851,675,079 |
| 2021/10/08 | 5.630 | 5.850 | 5.180 | 5.370 | 126,446,397 | 696,403,531 |
| 2021/09/01 | 6.360 | 6.400 | 5.440 | 5.560 | 290,269,580 | 1,724,201,305 |
| 2021/08/02 | 6.960 | 7.400 | 6.300 | 6.430 | 745,115,227 | 5,046,292,874 |
| 2021/07/01 | 6.100 | 7.150 | 5.800 | 6.850 | 950,378,046 | 6,153,697,847 |
| 2021/06/01 | 5.570 | 6.450 | 5.380 | 6.140 | 555,953,804 | 3,271,788,136 |
| 2021/05/06 | 5.440 | 5.850 | 5.250 | 5.570 | 352,034,302 | 1,945,869,604 |
| 2021/04/01 | 5.430 | 6.850 | 5.360 | 5.380 | 1,145,122,029 | 6,590,177,276 |
| 2021/03/01 | 5.740 | 6.150 | 4.890 | 5.430 | 833,061,255 | 4,625,572,618 |
| 2021/02/01 | 4.680 | 5.740 | 4.510 | 5.740 | 480,937,503 | 2,485,244,546 |
| 2021/01/04 | 4.520 | 6.780 | 4.330 | 4.710 | 1,131,931,898 | 5,755,873,701 |
| 2020/12/01 | 4.680 | 5.560 | 4.210 | 4.520 | 883,896,937 | 4,191,881,223 |
| 2020/11/02 | 4.070 | 4.930 | 4.050 | 4.680 | 369,830,052 | 1,639,271,705 |
| 2020/10/09 | 4.600 | 5.300 | 4.070 | 4.080 | 440,269,112 | 1,986,714,367 |
| 2020/09/01 | 4.240 | 5.130 | 4.140 | 4.510 | 882,298,104 | 3,974,752,958 |
| 2020/08/03 | 4.010 | 4.970 | 3.850 | 4.250 | 786,619,404 | 3,358,864,855 |
| 2020/07/01 | 3.640 | 4.410 | 3.610 | 4.000 | 621,534,401 | 2,433,307,179 |
| 2020/06/01 | 3.810 | 4.020 | 3.560 | 3.620 | 332,997,378 | 1,249,572,660 |
| 2020/05/06 | 3.670 | 4.390 | 3.650 | 3.770 | 692,558,399 | 2,680,201,004 |
| 2020/04/01 | 4.120 | 4.750 | 3.450 | 3.710 | 802,581,896 | 3,216,346,948 |
| 2020/03/02 | 5.600 | 6.090 | 3.900 | 4.240 | 1,993,373,412 | 9,882,148,689 |
| 2020/02/03 | 3.010 | 6.770 | 2.710 | 6.090 | 701,039,445 | 3,256,328,222 |
| 2020/01/02 | 3.550 | 3.830 | 3.290 | 3.340 | 143,927,073 | 504,104,573 |
| 2019/12/02 | 3.330 | 3.750 | 3.320 | 3.520 | 276,108,448 | 960,857,399 |
| 2019/11/01 | 3.340 | 3.590 | 3.090 | 3.330 | 131,828,978 | 439,979,214 |
| 2019/10/08 | 3.800 | 3.980 | 3.310 | 3.320 | 103,418,642 | 372,565,657 |
| 2019/09/02 | 3.810 | 4.360 | 3.750 | 3.800 | 199,277,846 | 783,161,934 |
| 2019/08/01 | 4.200 | 4.220 | 3.670 | 3.800 | 169,406,345 | 672,966,705 |
| 2019/07/01 | 4.550 | 4.650 | 3.930 | 4.210 | 364,424,822 | 1,579,781,603 |
| 2019/06/03 | 4.150 | 4.310 | 3.770 | 4.140 | 136,403,641 | 558,231,900 |
| 2019/05/06 | 3.990 | 4.510 | 3.750 | 4.160 | 244,583,013 | 1,003,401,810 |
| 2019/04/01 | 4.490 | 5.450 | 4.020 | 4.170 | 546,468,542 | 2,476,868,666 |
| 2019/03/01 | 4.190 | 4.960 | 4.070 | 4.480 | 437,766,603 | 1,937,117,218 |
| 2019/02/01 | 3.260 | 4.230 | 3.260 | 4.180 | 335,510,088 | 1,252,291,403 |
| 2019/01/02 | 3.290 | 3.770 | 3.140 | 3.240 | 162,397,481 | 545,655,536 |
| 2018/12/03 | 3.590 | 3.790 | 3.240 | 3.290 | 102,812,334 | 357,529,891 |
| 2018/11/01 | 3.290 | 3.990 | 3.260 | 3.530 | 245,517,939 | 863,609,350 |