日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.000 | 8.080 | 7.770 | 7.790 | 8,678,319 | 68,645,503 |
| 2026/03/02 | 8.520 | 8.570 | 7.630 | 7.950 | 116,567,565 | 952,065,587 |
| 2026/02/02 | 8.700 | 9.000 | 8.400 | 8.620 | 125,104,915 | 1,085,910,662 |
| 2026/01/05 | 8.100 | 8.970 | 8.090 | 8.720 | 195,114,559 | 1,652,620,314 |
| 2025/12/01 | 8.620 | 8.700 | 8.040 | 8.120 | 127,355,832 | 1,065,968,313 |
| 2025/11/03 | 9.110 | 9.450 | 8.430 | 8.620 | 233,676,613 | 2,080,306,047 |
| 2025/10/09 | 8.510 | 9.790 | 8.360 | 9.180 | 259,151,907 | 2,322,001,086 |
| 2025/09/01 | 8.950 | 9.020 | 8.210 | 8.510 | 144,787,944 | 1,255,673,444 |
| 2025/08/01 | 9.590 | 9.790 | 8.650 | 8.980 | 415,183,300 | 3,841,483,483 |
| 2025/07/01 | 8.950 | 10.670 | 8.580 | 9.540 | 694,168,736 | 6,549,482,024 |
| 2025/06/03 | 9.300 | 10.200 | 8.100 | 8.920 | 806,598,349 | 7,364,242,926 |
| 2025/05/06 | 7.960 | 9.770 | 7.710 | 9.770 | 199,257,555 | 1,753,964,627 |
| 2025/04/01 | 8.230 | 8.500 | 7.500 | 7.900 | 141,611,191 | 1,137,491,891 |
| 2025/03/03 | 7.960 | 8.460 | 7.770 | 8.220 | 100,545,995 | 814,673,924 |
| 2025/02/05 | 8.310 | 8.870 | 7.940 | 7.960 | 84,838,335 | 701,613,030 |
| 2025/01/02 | 8.610 | 8.850 | 7.730 | 8.290 | 87,743,996 | 734,417,246 |
| 2024/12/02 | 8.980 | 9.830 | 8.540 | 8.610 | 174,966,503 | 1,572,948,861 |
| 2024/11/01 | 8.240 | 9.020 | 8.140 | 8.900 | 205,740,054 | 1,764,220,963 |
| 2024/10/07 | 8.600 | 9.980 | 8.120 | 8.240 | 183,505,390 | 1,602,919,581 |
| 2024/09/02 | 7.870 | 9.170 | 7.800 | 9.090 | 96,276,124 | 816,662,221 |
| 2024/08/01 | 7.420 | 7.970 | 7.340 | 7.860 | 92,744,968 | 709,267,142 |
| 2024/07/01 | 7.080 | 7.430 | 6.740 | 7.420 | 82,430,769 | 590,822,536 |
| 2024/06/03 | 7.740 | 7.930 | 6.780 | 7.080 | 95,652,435 | 706,154,101 |
| 2024/05/06 | 8.371 | 8.614 | 7.480 | 7.730 | 120,361,691 | 968,761,160 |
| 2024/04/01 | 9.443 | 9.557 | 8.186 | 8.279 | 219,191,680 | 1,943,408,232 |
| 2024/03/01 | 7.943 | 9.771 | 7.843 | 9.500 | 350,386,299 | 3,070,873,121 |
| 2024/02/01 | 8.121 | 8.307 | 6.200 | 7.979 | 338,955,240 | 2,593,600,757 |
| 2024/01/02 | 7.836 | 8.279 | 6.350 | 7.550 | 113,578,065 | 852,261,405 |
| 2023/12/01 | 8.007 | 9.843 | 7.429 | 7.779 | 234,978,705 | 1,941,981,507 |
| 2023/11/01 | 7.429 | 8.543 | 7.414 | 8.021 | 83,159,254 | 652,945,672 |
| 2023/10/09 | 8.121 | 8.400 | 7.157 | 7.429 | 55,804,851 | 433,980,375 |
| 2023/09/01 | 8.636 | 8.793 | 7.864 | 8.150 | 55,153,770 | 461,126,882 |
| 2023/08/01 | 8.029 | 8.793 | 7.579 | 8.629 | 111,163,489 | 917,932,510 |
| 2023/07/03 | 7.914 | 9.679 | 7.714 | 8.014 | 217,261,969 | 1,809,846,517 |
| 2023/06/01 | 8.643 | 9.207 | 7.457 | 7.893 | 116,841,863 | 969,787,462 |
| 2023/05/04 | 9.414 | 10.836 | 7.750 | 8.643 | 236,815,013 | 2,169,403,130 |
| 2023/04/03 | 8.336 | 9.436 | 7.821 | 9.436 | 116,880,129 | 1,023,548,509 |
| 2023/03/01 | 7.764 | 8.500 | 7.700 | 8.314 | 45,963,039 | 370,898,743 |
| 2023/02/01 | 7.479 | 7.929 | 7.407 | 7.750 | 34,160,002 | 261,025,115 |
| 2023/01/03 | 7.364 | 7.686 | 7.086 | 7.450 | 21,963,068 | 162,449,832 |
| 2022/12/01 | 7.814 | 8.086 | 7.071 | 7.271 | 37,313,321 | 282,107,363 |
| 2022/11/01 | 7.293 | 8.350 | 7.200 | 7.800 | 51,785,566 | 396,716,274 |
| 2022/10/10 | 6.807 | 7.500 | 6.714 | 7.286 | 21,254,470 | 150,412,570 |
| 2022/09/01 | 8.057 | 8.329 | 6.671 | 6.807 | 47,583,083 | 355,255,297 |
| 2022/08/01 | 8.250 | 8.800 | 7.707 | 8.214 | 94,120,828 | 775,814,454 |
| 2022/07/01 | 8.143 | 8.343 | 7.279 | 8.136 | 103,547,593 | 825,817,941 |
| 2022/06/01 | 7.043 | 9.379 | 7.043 | 8.079 | 171,973,853 | 1,356,185,804 |
| 2022/05/05 | 5.371 | 7.421 | 5.307 | 7.121 | 112,564,128 | 709,716,827 |
| 2022/04/01 | 6.764 | 7.014 | 5.036 | 5.421 | 139,302,261 | 843,997,573 |
| 2022/03/01 | 5.679 | 8.514 | 5.650 | 6.807 | 527,779,424 | 3,516,330,412 |
| 2022/02/07 | 5.486 | 6.036 | 5.407 | 5.679 | 46,916,655 | 265,172,934 |
| 2022/01/04 | 5.700 | 6.129 | 5.300 | 5.407 | 71,409,207 | 402,319,472 |
| 2021/12/01 | 5.243 | 5.829 | 5.079 | 5.693 | 67,947,950 | 371,063,754 |
| 2021/11/01 | 5.129 | 5.286 | 4.886 | 5.271 | 36,701,155 | 188,754,040 |
| 2021/10/08 | 5.421 | 5.564 | 5.000 | 5.157 | 27,373,210 | 144,681,101 |
| 2021/09/01 | 5.271 | 5.921 | 5.257 | 5.421 | 67,318,536 | 368,064,095 |
| 2021/08/02 | 5.143 | 5.493 | 5.100 | 5.300 | 53,687,881 | 282,344,566 |
| 2021/07/01 | 5.250 | 5.471 | 5.100 | 5.186 | 32,976,573 | 173,184,717 |
| 2021/06/01 | 5.514 | 5.607 | 5.171 | 5.257 | 36,435,658 | 196,287,998 |
| 2021/05/06 | 5.214 | 5.864 | 5.114 | 5.521 | 69,976,185 | 379,848,226 |
| 2021/04/01 | 5.086 | 5.550 | 5.000 | 5.207 | 51,087,467 | 266,204,018 |
| 2021/03/01 | 4.943 | 5.236 | 4.914 | 5.100 | 40,812,105 | 206,029,709 |
| 2021/02/01 | 4.779 | 5.086 | 4.564 | 4.957 | 29,533,232 | 143,132,808 |
| 2021/01/04 | 5.271 | 5.286 | 4.707 | 4.786 | 35,123,784 | 176,057,967 |
| 2020/12/01 | 5.786 | 5.893 | 5.157 | 5.257 | 26,488,005 | 146,299,873 |
| 2020/11/02 | 5.643 | 5.850 | 5.529 | 5.800 | 28,382,052 | 161,933,797 |
| 2020/10/09 | 5.800 | 5.993 | 5.650 | 5.650 | 16,321,364 | 94,227,314 |
| 2020/09/01 | 6.707 | 6.950 | 5.729 | 5.750 | 66,286,258 | 416,542,845 |
| 2020/08/03 | 6.929 | 7.200 | 6.400 | 6.693 | 64,335,088 | 437,832,441 |
| 2020/07/01 | 5.986 | 8.136 | 5.929 | 6.829 | 257,951,892 | 1,733,436,714 |
| 2020/06/01 | 5.521 | 6.507 | 5.414 | 5.964 | 154,924,991 | 906,543,584 |
| 2020/05/06 | 5.186 | 6.000 | 5.079 | 5.521 | 63,890,000 | 347,976,885 |
| 2020/04/01 | 5.300 | 5.557 | 5.086 | 5.243 | 25,808,345 | 136,693,899 |
| 2020/03/02 | 5.457 | 5.736 | 5.114 | 5.300 | 32,247,588 | 174,193,408 |
| 2020/02/03 | 5.079 | 6.129 | 5.043 | 5.400 | 84,033,091 | 454,850,113 |
| 2020/01/02 | 5.871 | 6.236 | 5.586 | 5.643 | 34,374,451 | 200,540,547 |
| 2019/12/02 | 5.536 | 6.000 | 5.493 | 5.857 | 28,182,753 | 161,247,621 |
| 2019/11/01 | 5.621 | 5.714 | 5.457 | 5.529 | 15,449,158 | 86,210,163 |
| 2019/10/08 | 5.721 | 5.957 | 5.593 | 5.607 | 17,791,882 | 101,760,669 |
| 2019/09/02 | 5.736 | 6.343 | 5.686 | 5.707 | 35,455,166 | 208,050,914 |
| 2019/08/01 | 6.379 | 6.393 | 5.486 | 5.736 | 34,572,324 | 207,382,085 |
| 2019/07/01 | 6.536 | 6.779 | 6.264 | 6.379 | 20,996,933 | 136,259,596 |
| 2019/06/03 | 6.664 | 6.771 | 6.329 | 6.479 | 21,484,423 | 140,953,928 |
| 2019/05/06 | 6.843 | 6.971 | 6.457 | 6.614 | 24,073,653 | 161,805,040 |
| 2019/04/01 | 7.407 | 8.550 | 6.771 | 6.950 | 82,237,324 | 610,159,825 |
| 2019/03/01 | 6.907 | 8.429 | 6.786 | 7.400 | 94,250,918 | 695,618,900 |
| 2019/02/01 | 6.143 | 7.064 | 6.100 | 6.886 | 54,175,559 | 354,755,104 |
| 2019/01/02 | 6.236 | 6.664 | 6.086 | 6.093 | 57,788,250 | 362,317,880 |
| 2018/12/03 | 6.143 | 6.314 | 5.786 | 6.157 | 50,048,180 | 305,293,898 |
| 2018/11/01 | 5.221 | 6.779 | 5.186 | 6.000 | 151,824,999 | 880,053,606 |