日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.950 | 8.990 | 8.750 | 8.760 | 57,063,879 | 505,728,627 |
| 2026/03/02 | 8.650 | 9.380 | 8.560 | 8.910 | 807,947,603 | 7,170,534,976 |
| 2026/02/02 | 8.360 | 8.590 | 8.150 | 8.560 | 314,483,991 | 2,646,382,784 |
| 2026/01/05 | 7.820 | 8.430 | 7.760 | 8.330 | 444,921,361 | 3,597,189,203 |
| 2025/12/01 | 8.400 | 8.440 | 7.780 | 7.780 | 570,902,202 | 4,624,307,836 |
| 2025/11/03 | 8.250 | 8.530 | 8.220 | 8.400 | 380,532,883 | 3,177,449,573 |
| 2025/10/09 | 7.830 | 8.330 | 7.820 | 8.230 | 339,003,436 | 2,729,825,168 |
| 2025/09/01 | 8.080 | 8.140 | 7.580 | 7.820 | 435,897,682 | 3,445,771,176 |
| 2025/08/01 | 8.170 | 8.310 | 8.000 | 8.080 | 439,701,220 | 3,579,167,930 |
| 2025/07/01 | 8.610 | 9.110 | 8.100 | 8.170 | 673,793,818 | 5,725,562,968 |
| 2025/06/03 | 8.980 | 8.980 | 8.580 | 8.600 | 525,183,881 | 4,613,740,394 |
| 2025/05/06 | 8.860 | 9.220 | 8.730 | 8.980 | 353,224,632 | 3,160,477,394 |
| 2025/04/01 | 8.890 | 9.450 | 8.680 | 8.820 | 495,404,188 | 4,438,821,524 |
| 2025/03/03 | 8.910 | 9.370 | 8.600 | 8.910 | 470,904,234 | 4,213,415,633 |
| 2025/02/05 | 8.700 | 9.000 | 8.370 | 8.910 | 424,610,256 | 3,713,216,688 |
| 2025/01/02 | 9.490 | 9.560 | 8.460 | 8.700 | 405,438,057 | 3,670,228,010 |
| 2024/12/02 | 8.220 | 9.670 | 8.140 | 9.490 | 677,920,538 | 6,019,934,377 |
| 2024/11/01 | 8.640 | 8.850 | 8.070 | 8.200 | 615,445,539 | 5,194,360,349 |
| 2024/10/07 | 8.210 | 9.340 | 7.950 | 8.620 | 731,712,121 | 6,241,504,392 |
| 2024/09/02 | 7.860 | 8.630 | 7.100 | 8.540 | 539,003,939 | 4,329,549,140 |
| 2024/08/01 | 8.320 | 8.510 | 7.810 | 7.850 | 403,269,325 | 3,275,555,092 |
| 2024/07/01 | 8.820 | 9.270 | 7.920 | 8.350 | 717,108,411 | 6,159,961,250 |
| 2024/06/03 | 8.700 | 9.250 | 8.220 | 8.830 | 584,541,980 | 5,114,742,325 |
| 2024/05/06 | 8.620 | 9.110 | 8.310 | 8.750 | 569,342,294 | 4,951,854,602 |
| 2024/04/01 | 7.930 | 8.760 | 7.920 | 8.510 | 603,594,147 | 4,997,759,537 |
| 2024/03/01 | 7.510 | 7.920 | 7.210 | 7.910 | 643,104,337 | 4,911,709,373 |
| 2024/02/01 | 7.230 | 7.900 | 7.080 | 7.570 | 653,797,270 | 4,867,520,675 |
| 2024/01/02 | 6.380 | 7.350 | 6.370 | 7.250 | 607,312,708 | 4,152,500,640 |
| 2023/12/01 | 6.000 | 6.640 | 5.870 | 6.420 | 435,059,952 | 2,711,511,150 |
| 2023/11/01 | 5.880 | 6.000 | 5.710 | 5.990 | 379,576,306 | 2,237,602,323 |
| 2023/10/09 | 6.360 | 6.380 | 5.850 | 5.890 | 263,594,007 | 1,613,195,322 |
| 2023/09/01 | 6.550 | 6.750 | 6.310 | 6.350 | 396,342,983 | 2,572,265,959 |
| 2023/08/01 | 6.770 | 7.030 | 6.500 | 6.520 | 448,011,258 | 3,003,915,484 |
| 2023/07/03 | 7.010 | 7.620 | 6.630 | 6.780 | 551,989,980 | 3,869,449,759 |
| 2023/06/01 | 7.100 | 7.110 | 6.380 | 6.990 | 434,656,117 | 2,996,953,926 |
| 2023/05/04 | 6.700 | 7.390 | 6.690 | 7.130 | 615,006,419 | 4,291,207,288 |
| 2023/04/03 | 5.860 | 6.710 | 5.810 | 6.670 | 354,055,018 | 2,217,269,550 |
| 2023/03/01 | 5.540 | 6.310 | 5.510 | 5.860 | 566,427,279 | 3,288,110,354 |
| 2023/02/01 | 5.450 | 5.650 | 5.400 | 5.520 | 215,713,560 | 1,187,503,147 |
| 2023/01/03 | 5.490 | 5.560 | 5.300 | 5.440 | 141,522,518 | 770,943,916 |
| 2022/12/01 | 5.790 | 5.810 | 5.250 | 5.490 | 247,065,681 | 1,379,861,828 |
| 2022/11/01 | 5.290 | 5.990 | 5.280 | 5.750 | 261,384,523 | 1,457,872,177 |
| 2022/10/10 | 5.750 | 6.290 | 5.250 | 5.260 | 202,737,841 | 1,142,934,578 |
| 2022/09/01 | 5.980 | 6.800 | 5.730 | 5.760 | 334,660,191 | 2,030,550,708 |
| 2022/08/01 | 5.870 | 6.230 | 5.560 | 5.990 | 316,495,062 | 1,871,277,054 |
| 2022/07/01 | 5.680 | 6.340 | 5.610 | 5.870 | 406,116,466 | 2,385,934,237 |
| 2022/06/01 | 5.700 | 5.890 | 5.500 | 5.680 | 317,842,363 | 1,809,317,651 |
| 2022/05/05 | 5.540 | 5.750 | 5.220 | 5.720 | 233,039,322 | 1,295,116,032 |
| 2022/04/01 | 6.030 | 6.140 | 5.010 | 5.570 | 329,091,043 | 1,871,705,307 |
| 2022/03/01 | 7.080 | 7.210 | 5.710 | 6.060 | 444,560,754 | 2,896,313,312 |
| 2022/02/07 | 6.520 | 7.160 | 6.520 | 7.030 | 308,226,893 | 2,098,254,574 |
| 2022/01/04 | 7.330 | 7.470 | 6.400 | 6.460 | 493,546,330 | 3,412,872,871 |
| 2021/12/01 | 6.150 | 8.050 | 6.150 | 7.370 | 1,490,819,009 | 10,331,375,732 |
| 2021/11/01 | 6.190 | 6.470 | 5.830 | 6.160 | 498,635,145 | 3,072,839,081 |
| 2021/10/08 | 8.220 | 8.300 | 6.000 | 6.190 | 776,740,543 | 5,575,055,247 |
| 2021/09/01 | 6.530 | 7.940 | 6.280 | 7.920 | 1,126,847,546 | 8,076,679,785 |
| 2021/08/02 | 5.780 | 6.590 | 5.640 | 6.510 | 503,828,093 | 3,088,466,210 |
| 2021/07/01 | 6.150 | 6.320 | 5.600 | 5.730 | 269,925,043 | 1,606,054,005 |
| 2021/06/01 | 6.150 | 6.570 | 5.890 | 6.140 | 407,231,897 | 2,519,747,362 |
| 2021/05/06 | 5.680 | 6.130 | 5.660 | 6.090 | 282,051,289 | 1,661,282,092 |
| 2021/04/01 | 6.080 | 6.110 | 5.500 | 5.670 | 361,356,009 | 2,110,319,092 |
| 2021/03/01 | 5.230 | 6.350 | 5.190 | 6.200 | 643,288,231 | 3,694,082,666 |
| 2021/02/01 | 5.130 | 5.290 | 4.910 | 5.210 | 167,212,454 | 858,635,951 |
| 2021/01/04 | 5.250 | 5.260 | 5.110 | 5.110 | 154,007,326 | 798,142,966 |
| 2020/12/01 | 5.590 | 5.630 | 5.200 | 5.220 | 277,644,749 | 1,502,058,092 |
| 2020/11/02 | 5.260 | 5.700 | 5.220 | 5.580 | 176,996,487 | 962,860,889 |
| 2020/10/09 | 5.550 | 5.700 | 5.200 | 5.220 | 116,269,410 | 629,889,528 |
| 2020/09/01 | 5.700 | 5.870 | 5.480 | 5.500 | 191,252,942 | 1,078,188,460 |
| 2020/08/03 | 5.700 | 5.990 | 5.610 | 5.730 | 201,179,567 | 1,158,291,357 |
| 2020/07/01 | 5.890 | 6.180 | 5.550 | 5.700 | 348,007,564 | 2,028,884,098 |
| 2020/06/01 | 5.380 | 6.040 | 5.250 | 5.910 | 198,017,229 | 1,117,807,257 |
| 2020/05/06 | 5.280 | 5.380 | 5.210 | 5.380 | 113,411,278 | 602,497,414 |
| 2020/04/01 | 5.260 | 5.420 | 5.180 | 5.300 | 123,044,706 | 650,906,494 |
| 2020/03/02 | 5.260 | 5.460 | 5.100 | 5.280 | 251,328,108 | 1,325,755,769 |
| 2020/02/03 | 4.990 | 5.590 | 4.980 | 5.270 | 255,318,448 | 1,329,570,817 |
| 2020/01/02 | 5.840 | 5.870 | 5.490 | 5.540 | 120,240,017 | 683,564,496 |
| 2019/12/02 | 5.940 | 6.060 | 5.730 | 5.810 | 165,552,547 | 974,276,739 |
| 2019/11/01 | 5.770 | 5.980 | 5.660 | 5.930 | 141,333,393 | 824,680,348 |
| 2019/10/08 | 5.540 | 6.060 | 5.520 | 5.790 | 131,334,074 | 752,215,908 |
| 2019/09/02 | 5.730 | 5.910 | 5.550 | 5.550 | 163,970,461 | 932,172,070 |
| 2019/08/01 | 5.850 | 5.850 | 5.390 | 5.760 | 180,664,439 | 1,032,045,607 |
| 2019/07/01 | 6.090 | 6.110 | 5.650 | 5.860 | 212,649,354 | 1,260,479,045 |
| 2019/06/03 | 6.040 | 6.260 | 5.600 | 6.010 | 272,364,059 | 1,628,056,162 |
| 2019/05/06 | 5.530 | 6.050 | 5.500 | 5.920 | 353,089,867 | 2,030,266,735 |
| 2019/04/01 | 5.670 | 5.880 | 5.470 | 5.600 | 299,537,852 | 1,693,886,553 |
| 2019/03/01 | 5.520 | 5.750 | 5.390 | 5.620 | 432,776,417 | 2,410,564,642 |
| 2019/02/01 | 5.050 | 5.610 | 5.030 | 5.480 | 190,048,570 | 1,005,832,056 |
| 2019/01/02 | 4.900 | 5.130 | 4.880 | 5.050 | 118,982,401 | 593,722,180 |
| 2018/12/03 | 5.040 | 5.070 | 4.830 | 4.880 | 108,304,459 | 536,648,594 |
| 2018/11/01 | 5.060 | 5.290 | 4.920 | 4.930 | 165,632,755 | 836,445,412 |