日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.310 | 7.430 | 6.900 | 6.950 | 144,290,456 | 1,031,316,034 |
| 2026/03/02 | 8.260 | 8.460 | 6.750 | 7.170 | 1,358,895,973 | 10,409,143,153 |
| 2026/02/02 | 6.980 | 8.550 | 6.790 | 8.360 | 711,895,867 | 5,460,241,299 |
| 2026/01/05 | 6.930 | 7.780 | 6.790 | 7.010 | 1,123,817,381 | 8,010,008,383 |
| 2025/12/01 | 6.980 | 7.290 | 6.380 | 6.890 | 790,823,738 | 5,444,821,436 |
| 2025/11/03 | 7.510 | 8.130 | 6.600 | 6.930 | 1,608,189,431 | 11,727,721,425 |
| 2025/10/09 | 6.650 | 7.840 | 5.900 | 7.510 | 1,238,128,218 | 8,635,944,320 |
| 2025/09/01 | 6.090 | 7.040 | 6.010 | 6.570 | 1,764,561,633 | 11,341,719,896 |
| 2025/08/01 | 5.660 | 6.330 | 5.510 | 6.140 | 1,087,651,969 | 6,428,023,136 |
| 2025/07/01 | 6.240 | 6.310 | 5.630 | 5.660 | 1,262,580,827 | 7,524,981,728 |
| 2025/06/03 | 4.950 | 6.490 | 4.830 | 6.250 | 1,925,427,376 | 10,840,156,126 |
| 2025/05/06 | 4.780 | 5.060 | 4.650 | 4.800 | 548,151,788 | 2,643,461,997 |
| 2025/04/01 | 4.990 | 5.140 | 3.990 | 4.730 | 578,581,686 | 2,726,566,195 |
| 2025/03/03 | 4.750 | 6.250 | 4.750 | 4.990 | 1,914,864,058 | 9,928,570,140 |
| 2025/02/05 | 4.190 | 4.800 | 4.120 | 4.630 | 509,953,673 | 2,261,644,539 |
| 2025/01/02 | 4.130 | 4.390 | 3.770 | 4.170 | 346,863,146 | 1,427,341,845 |
| 2024/12/02 | 4.720 | 4.970 | 4.120 | 4.130 | 585,233,295 | 2,624,771,328 |
| 2024/11/01 | 4.230 | 5.150 | 4.140 | 4.720 | 1,171,685,236 | 5,342,884,676 |
| 2024/10/08 | 4.520 | 4.520 | 3.710 | 4.290 | 612,166,398 | 2,607,828,855 |
| 2024/09/02 | 3.370 | 4.110 | 3.040 | 4.110 | 464,389,089 | 1,698,503,093 |
| 2024/08/01 | 3.750 | 3.770 | 3.120 | 3.330 | 264,571,607 | 924,016,337 |
| 2024/07/01 | 3.760 | 3.840 | 3.360 | 3.740 | 255,347,726 | 938,402,893 |
| 2024/06/03 | 4.400 | 4.410 | 3.690 | 3.770 | 255,196,637 | 1,038,012,320 |
| 2024/05/06 | 4.410 | 5.080 | 4.280 | 4.400 | 787,266,610 | 3,576,158,575 |
| 2024/04/01 | 4.170 | 4.540 | 3.550 | 4.370 | 481,535,156 | 2,001,982,411 |
| 2024/03/01 | 4.280 | 4.610 | 4.010 | 4.170 | 340,941,760 | 1,454,968,960 |
| 2024/02/01 | 3.750 | 4.390 | 2.860 | 4.200 | 382,831,827 | 1,454,760,942 |
| 2024/01/02 | 4.910 | 4.960 | 3.780 | 3.800 | 347,840,790 | 1,517,455,446 |
| 2023/12/01 | 5.030 | 5.030 | 4.530 | 4.920 | 261,865,102 | 1,277,247,035 |
| 2023/11/01 | 5.300 | 5.620 | 5.000 | 5.030 | 261,840,427 | 1,371,389,236 |
| 2023/10/09 | 5.520 | 5.800 | 5.070 | 5.290 | 233,583,355 | 1,266,021,784 |
| 2023/09/01 | 5.760 | 5.920 | 5.330 | 5.530 | 221,952,680 | 1,250,703,351 |
| 2023/08/01 | 6.840 | 6.850 | 5.660 | 5.760 | 229,118,700 | 1,438,292,639 |
| 2023/07/03 | 7.200 | 7.300 | 6.490 | 6.840 | 229,508,175 | 1,596,803,127 |
| 2023/06/01 | 7.070 | 7.340 | 6.610 | 7.140 | 271,427,369 | 1,910,848,677 |
| 2023/05/04 | 7.390 | 7.810 | 7.040 | 7.100 | 324,598,671 | 2,380,931,251 |
| 2023/04/03 | 8.550 | 8.630 | 7.120 | 7.420 | 379,772,528 | 3,011,596,147 |
| 2023/03/01 | 9.620 | 9.620 | 8.190 | 8.540 | 425,792,200 | 3,828,936,358 |
| 2023/02/01 | 10.250 | 10.720 | 9.220 | 9.570 | 578,656,521 | 5,751,845,818 |
| 2023/01/03 | 9.370 | 10.340 | 9.340 | 10.260 | 429,792,943 | 4,223,790,147 |
| 2022/12/01 | 10.340 | 11.630 | 9.200 | 9.380 | 822,247,602 | 8,335,535,065 |
| 2022/11/01 | 8.390 | 11.650 | 8.210 | 10.310 | 1,191,174,441 | 11,482,921,611 |
| 2022/10/10 | 7.200 | 8.930 | 7.200 | 8.390 | 585,239,601 | 4,640,950,035 |
| 2022/09/01 | 8.020 | 9.280 | 7.040 | 7.050 | 526,974,588 | 4,135,433,079 |
| 2022/08/01 | 8.600 | 9.900 | 7.980 | 8.000 | 961,258,881 | 8,286,051,554 |
| 2022/07/01 | 8.270 | 10.460 | 8.080 | 8.730 | 1,400,499,072 | 12,443,434,254 |
| 2022/06/01 | 5.790 | 9.580 | 5.770 | 8.270 | 1,221,464,594 | 8,980,818,427 |
| 2022/05/05 | 5.090 | 6.030 | 5.090 | 5.800 | 308,615,761 | 1,698,158,224 |
| 2022/04/01 | 5.330 | 6.990 | 4.340 | 5.090 | 496,644,679 | 2,700,505,442 |
| 2022/03/01 | 6.130 | 6.200 | 4.800 | 5.320 | 431,793,136 | 2,423,438,975 |
| 2022/02/07 | 6.260 | 6.380 | 5.870 | 6.130 | 221,989,341 | 1,367,454,340 |
| 2022/01/04 | 7.160 | 7.780 | 5.900 | 6.130 | 478,056,926 | 3,223,298,823 |
| 2021/12/01 | 7.210 | 7.860 | 6.450 | 7.130 | 792,982,048 | 5,679,733,918 |
| 2021/11/01 | 6.350 | 7.530 | 5.750 | 7.260 | 752,619,594 | 5,059,485,220 |
| 2021/10/08 | 6.810 | 7.170 | 6.170 | 6.320 | 337,558,337 | 2,233,792,295 |
| 2021/09/01 | 7.800 | 8.160 | 6.420 | 6.730 | 971,474,502 | 7,069,905,688 |
| 2021/08/02 | 6.800 | 8.470 | 6.130 | 7.770 | 1,680,488,580 | 12,254,962,969 |
| 2021/07/01 | 5.470 | 7.580 | 5.270 | 6.770 | 1,465,138,727 | 9,190,082,665 |
| 2021/06/01 | 4.040 | 5.620 | 3.920 | 5.490 | 1,225,396,645 | 5,842,078,505 |
| 2021/05/06 | 3.740 | 4.140 | 3.730 | 4.060 | 399,985,666 | 1,566,943,846 |
| 2021/04/01 | 3.680 | 4.060 | 3.650 | 3.760 | 326,099,753 | 1,235,102,814 |
| 2021/03/01 | 3.870 | 4.220 | 3.620 | 3.690 | 417,158,846 | 1,606,061,557 |
| 2021/02/01 | 3.750 | 4.160 | 3.350 | 3.860 | 258,343,088 | 976,536,872 |
| 2021/01/04 | 4.900 | 5.240 | 3.720 | 3.760 | 778,567,933 | 3,429,591,744 |
| 2020/12/01 | 4.510 | 5.220 | 4.160 | 4.900 | 996,309,819 | 4,680,165,374 |
| 2020/11/02 | 4.180 | 4.970 | 4.140 | 4.510 | 656,589,837 | 2,921,824,774 |
| 2020/10/09 | 4.500 | 4.830 | 4.140 | 4.160 | 494,201,266 | 2,178,192,079 |
| 2020/09/01 | 4.020 | 4.720 | 3.950 | 4.430 | 877,990,541 | 3,757,799,515 |
| 2020/08/03 | 4.500 | 4.630 | 3.900 | 4.010 | 381,804,528 | 1,626,487,289 |
| 2020/07/01 | 4.720 | 5.110 | 4.070 | 4.480 | 905,493,675 | 4,160,743,436 |
| 2020/06/01 | 3.800 | 4.980 | 3.800 | 4.710 | 574,719,800 | 2,484,226,335 |
| 2020/05/06 | 3.840 | 4.080 | 3.640 | 3.840 | 204,659,569 | 787,939,340 |
| 2020/04/01 | 3.980 | 4.120 | 3.630 | 3.850 | 218,585,914 | 851,392,135 |
| 2020/03/02 | 4.340 | 4.740 | 3.740 | 3.900 | 414,269,176 | 1,731,645,155 |
| 2020/02/03 | 4.090 | 5.250 | 3.680 | 4.290 | 681,440,462 | 2,948,933,599 |
| 2020/01/02 | 4.450 | 5.620 | 4.340 | 4.540 | 712,500,793 | 3,375,472,506 |
| 2019/12/02 | 3.840 | 4.600 | 3.700 | 4.400 | 379,815,534 | 1,570,537,233 |
| 2019/11/01 | 4.010 | 4.260 | 3.770 | 3.840 | 174,099,511 | 691,175,058 |
| 2019/10/08 | 4.040 | 4.560 | 3.990 | 4.040 | 210,447,699 | 874,936,308 |
| 2019/09/02 | 4.380 | 4.910 | 4.000 | 4.020 | 315,641,482 | 1,365,938,513 |
| 2019/08/01 | 4.800 | 4.890 | 4.190 | 4.350 | 270,924,182 | 1,234,736,959 |
| 2019/07/01 | 5.700 | 5.840 | 4.850 | 4.880 | 288,939,364 | 1,536,435,068 |
| 2019/06/03 | 5.720 | 6.480 | 5.090 | 5.590 | 710,807,451 | 4,065,818,619 |
| 2019/05/06 | 5.960 | 6.150 | 5.120 | 5.760 | 835,193,636 | 4,800,275,422 |
| 2019/04/01 | 5.920 | 7.810 | 5.740 | 6.210 | 1,370,430,938 | 8,798,166,621 |
| 2019/03/01 | 5.370 | 6.570 | 4.950 | 5.800 | 928,001,210 | 5,264,086,863 |
| 2019/02/01 | 4.280 | 5.390 | 4.180 | 5.190 | 356,943,507 | 1,699,051,093 |
| 2019/01/02 | 3.870 | 5.200 | 3.800 | 4.150 | 412,843,697 | 1,756,649,930 |
| 2018/12/03 | 4.100 | 4.220 | 3.710 | 3.900 | 122,361,436 | 487,304,418 |
| 2018/11/01 | 4.200 | 4.660 | 3.910 | 4.000 | 217,719,433 | 912,788,722 |