日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.360 | 7.430 | 6.780 | 6.800 | 49,736,837 | 352,758,516 |
| 2026/03/02 | 8.000 | 8.450 | 6.310 | 7.310 | 408,268,169 | 3,069,155,960 |
| 2026/02/02 | 7.870 | 8.310 | 7.170 | 7.890 | 236,926,544 | 1,850,396,308 |
| 2026/01/05 | 7.150 | 8.280 | 7.080 | 7.930 | 278,443,842 | 2,118,957,637 |
| 2025/12/01 | 7.310 | 7.400 | 6.660 | 7.150 | 183,879,266 | 1,311,059,166 |
| 2025/11/03 | 7.040 | 7.420 | 6.900 | 7.310 | 171,234,365 | 1,227,322,311 |
| 2025/10/09 | 6.710 | 7.170 | 6.710 | 7.030 | 122,934,251 | 848,861,003 |
| 2025/09/01 | 7.100 | 7.370 | 6.550 | 6.690 | 187,817,825 | 1,301,107,982 |
| 2025/08/01 | 7.040 | 7.460 | 6.940 | 7.090 | 203,094,178 | 1,448,569,224 |
| 2025/07/01 | 7.240 | 7.530 | 6.960 | 7.040 | 244,318,307 | 1,757,259,423 |
| 2025/06/03 | 6.870 | 7.300 | 6.830 | 7.240 | 238,115,683 | 1,681,096,721 |
| 2025/05/06 | 6.790 | 7.170 | 6.660 | 6.870 | 197,125,802 | 1,354,747,074 |
| 2025/04/01 | 6.530 | 8.930 | 6.520 | 6.730 | 583,160,401 | 4,185,633,778 |
| 2025/03/03 | 6.320 | 7.000 | 6.280 | 6.520 | 159,154,454 | 1,039,278,584 |
| 2025/02/05 | 6.360 | 6.850 | 6.260 | 6.290 | 127,355,781 | 820,171,229 |
| 2025/01/02 | 6.340 | 6.490 | 5.900 | 6.360 | 85,807,537 | 538,227,775 |
| 2024/12/02 | 7.110 | 7.350 | 6.220 | 6.390 | 229,276,758 | 1,551,630,459 |
| 2024/11/01 | 6.720 | 7.300 | 6.450 | 7.130 | 196,996,849 | 1,359,278,258 |
| 2024/10/08 | 7.400 | 7.400 | 6.250 | 6.720 | 174,857,319 | 1,213,946,937 |
| 2024/09/02 | 5.830 | 6.840 | 5.580 | 6.780 | 110,516,786 | 691,558,788 |
| 2024/08/01 | 5.800 | 6.100 | 5.450 | 5.860 | 118,634,172 | 688,374,783 |
| 2024/07/01 | 5.590 | 6.270 | 5.340 | 5.800 | 85,868,276 | 493,742,587 |
| 2024/06/03 | 6.230 | 6.250 | 5.430 | 5.590 | 64,821,516 | 380,826,406 |
| 2024/05/06 | 6.350 | 6.850 | 6.230 | 6.230 | 101,996,278 | 654,306,123 |
| 2024/04/01 | 6.390 | 7.170 | 5.690 | 6.260 | 154,239,966 | 983,665,383 |
| 2024/03/01 | 6.590 | 6.650 | 6.200 | 6.400 | 115,872,692 | 748,537,590 |
| 2024/02/01 | 6.420 | 6.750 | 5.250 | 6.650 | 153,289,804 | 960,743,846 |
| 2024/01/02 | 7.390 | 7.550 | 6.270 | 6.450 | 71,747,464 | 496,133,713 |
| 2023/12/01 | 7.600 | 7.700 | 7.150 | 7.410 | 80,449,075 | 600,552,344 |
| 2023/11/01 | 7.540 | 7.670 | 7.360 | 7.590 | 62,950,039 | 474,643,294 |
| 2023/10/09 | 7.780 | 7.870 | 7.000 | 7.410 | 62,529,335 | 469,907,952 |
| 2023/09/01 | 8.070 | 8.330 | 7.610 | 7.830 | 135,319,362 | 1,077,142,121 |
| 2023/08/01 | 8.200 | 8.350 | 7.570 | 8.080 | 162,655,349 | 1,309,375,559 |
| 2023/07/03 | 7.770 | 8.260 | 7.710 | 8.250 | 123,243,223 | 985,637,675 |
| 2023/06/01 | 7.380 | 8.140 | 7.330 | 7.770 | 107,107,832 | 819,910,453 |
| 2023/05/04 | 7.900 | 8.100 | 7.300 | 7.400 | 79,347,823 | 608,994,541 |
| 2023/04/03 | 8.220 | 8.380 | 7.440 | 7.910 | 93,826,066 | 749,435,702 |
| 2023/03/01 | 8.820 | 8.970 | 8.090 | 8.220 | 164,205,209 | 1,399,849,406 |
| 2023/02/01 | 8.720 | 9.130 | 8.540 | 8.860 | 254,880,775 | 2,246,136,829 |
| 2023/01/03 | 8.660 | 8.750 | 8.020 | 8.680 | 158,535,407 | 1,351,910,683 |
| 2022/12/01 | 8.510 | 9.360 | 8.100 | 8.670 | 455,505,299 | 3,944,675,889 |
| 2022/11/01 | 7.610 | 8.700 | 7.570 | 8.590 | 268,915,232 | 2,182,919,395 |
| 2022/10/10 | 7.930 | 8.620 | 7.400 | 7.580 | 208,692,671 | 1,645,019,979 |
| 2022/09/01 | 9.090 | 10.490 | 7.900 | 7.930 | 635,117,278 | 5,622,375,703 |
| 2022/08/01 | 8.360 | 10.130 | 7.880 | 9.090 | 588,467,028 | 5,216,760,203 |
| 2022/07/01 | 8.580 | 8.670 | 8.080 | 8.370 | 204,399,622 | 1,722,066,815 |
| 2022/06/01 | 10.180 | 10.760 | 8.400 | 8.480 | 571,833,650 | 5,406,687,160 |
| 2022/05/05 | 8.040 | 10.110 | 7.850 | 10.110 | 770,205,021 | 6,953,025,827 |
| 2022/04/01 | 9.140 | 11.320 | 7.120 | 7.790 | 1,151,341,131 | 10,180,733,950 |
| 2022/03/01 | 7.770 | 8.730 | 6.750 | 8.460 | 412,602,590 | 3,270,907,032 |
| 2022/02/07 | 7.420 | 8.150 | 7.300 | 7.790 | 143,193,252 | 1,097,576,276 |
| 2022/01/04 | 8.380 | 8.850 | 7.130 | 7.330 | 260,848,001 | 2,066,568,287 |
| 2021/12/01 | 7.800 | 8.780 | 7.710 | 8.370 | 338,661,093 | 2,765,167,824 |
| 2021/11/01 | 7.700 | 8.850 | 7.630 | 7.800 | 377,883,811 | 3,021,181,068 |
| 2021/10/08 | 8.630 | 9.830 | 7.300 | 7.710 | 466,361,258 | 3,902,277,826 |
| 2021/09/01 | 7.250 | 8.280 | 7.200 | 8.130 | 263,923,386 | 2,036,168,922 |
| 2021/08/02 | 7.340 | 7.830 | 7.160 | 7.250 | 189,479,819 | 1,401,203,261 |
| 2021/07/01 | 7.610 | 7.910 | 7.220 | 7.380 | 194,952,600 | 1,467,993,078 |
| 2021/06/01 | 7.660 | 7.990 | 7.350 | 7.570 | 140,089,554 | 1,070,634,416 |
| 2021/05/06 | 7.560 | 8.150 | 7.500 | 7.640 | 134,682,896 | 1,038,741,835 |
| 2021/04/01 | 8.430 | 8.660 | 7.300 | 7.560 | 231,876,930 | 1,852,116,978 |
| 2021/03/01 | 8.270 | 9.850 | 7.330 | 8.750 | 376,453,220 | 3,218,675,031 |
| 2021/02/01 | 7.600 | 8.460 | 6.930 | 8.330 | 131,652,465 | 1,030,838,800 |
| 2021/01/04 | 8.800 | 9.960 | 7.550 | 7.680 | 287,868,373 | 2,446,161,499 |
| 2020/12/01 | 7.950 | 9.380 | 7.840 | 8.830 | 403,452,816 | 3,429,348,936 |
| 2020/11/02 | 7.770 | 8.490 | 7.470 | 8.110 | 135,194,665 | 1,076,149,533 |
| 2020/10/09 | 8.380 | 9.530 | 7.760 | 7.770 | 140,343,934 | 1,173,275,288 |
| 2020/09/01 | 10.190 | 10.390 | 8.060 | 8.280 | 293,771,129 | 2,711,507,520 |
| 2020/08/03 | 9.780 | 12.360 | 9.680 | 10.190 | 829,130,056 | 8,707,938,413 |
| 2020/07/01 | 9.040 | 11.980 | 8.930 | 9.800 | 823,287,625 | 8,181,420,773 |
| 2020/06/01 | 9.290 | 10.180 | 8.670 | 9.040 | 777,290,279 | 7,224,913,143 |
| 2020/05/06 | 6.880 | 11.850 | 6.710 | 9.390 | 1,526,890,096 | 13,295,395,510 |
| 2020/04/01 | 7.350 | 8.160 | 6.160 | 6.510 | 756,888,077 | 5,332,276,502 |
| 2020/03/02 | 5.420 | 7.500 | 5.220 | 7.300 | 800,335,793 | 5,090,135,643 |
| 2020/02/03 | 4.770 | 6.270 | 4.290 | 5.390 | 419,627,057 | 2,173,668,155 |
| 2020/01/02 | 5.470 | 6.570 | 5.090 | 5.300 | 291,467,525 | 1,634,404,146 |
| 2019/12/02 | 5.410 | 6.000 | 5.190 | 5.470 | 436,790,714 | 2,409,992,764 |
| 2019/11/01 | 5.250 | 6.360 | 4.790 | 5.630 | 208,268,457 | 1,147,038,526 |
| 2019/10/08 | 5.920 | 6.150 | 5.250 | 5.250 | 113,813,710 | 642,193,858 |
| 2019/09/02 | 6.220 | 6.950 | 5.740 | 5.910 | 316,838,193 | 1,965,980,987 |
| 2019/08/01 | 6.400 | 7.100 | 5.810 | 6.240 | 493,854,250 | 3,154,494,021 |
| 2019/07/01 | 7.110 | 7.690 | 6.120 | 6.440 | 520,356,717 | 3,559,239,944 |
| 2019/06/03 | 6.130 | 10.280 | 5.730 | 7.110 | 1,201,782,136 | 8,788,031,869 |
| 2019/05/06 | 5.210 | 6.890 | 5.030 | 5.990 | 573,847,473 | 3,316,838,393 |
| 2019/04/01 | 5.400 | 6.600 | 5.030 | 5.200 | 321,083,639 | 1,784,422,323 |
| 2019/03/01 | 4.720 | 7.450 | 4.620 | 5.480 | 444,088,236 | 2,472,461,253 |
| 2019/02/01 | 3.770 | 4.820 | 3.770 | 4.670 | 131,591,128 | 560,249,227 |
| 2019/01/02 | 4.230 | 4.740 | 3.710 | 3.770 | 121,841,136 | 501,071,671 |
| 2018/12/03 | 4.500 | 4.950 | 4.110 | 4.250 | 177,252,299 | 789,215,861 |
| 2018/11/01 | 3.990 | 5.200 | 3.980 | 4.790 | 136,548,321 | 613,101,961 |