日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.050 | 7.480 | 6.820 | 7.310 | 82,840,993 | 593,555,714 |
| 2026/03/02 | 7.870 | 7.890 | 6.560 | 6.940 | 461,326,849 | 3,374,605,900 |
| 2026/02/02 | 8.100 | 8.780 | 7.850 | 8.030 | 388,073,052 | 3,178,318,295 |
| 2026/01/05 | 7.290 | 9.350 | 7.180 | 8.180 | 1,150,491,875 | 9,203,935,000 |
| 2025/12/01 | 8.310 | 8.580 | 7.120 | 7.290 | 740,375,194 | 5,793,435,893 |
| 2025/11/03 | 8.130 | 8.630 | 7.510 | 8.380 | 722,035,595 | 5,893,615,544 |
| 2025/10/09 | 8.800 | 9.480 | 7.850 | 8.180 | 1,199,483,703 | 10,288,571,462 |
| 2025/09/01 | 7.880 | 10.200 | 6.700 | 8.690 | 2,001,827,547 | 16,750,291,999 |
| 2025/08/01 | 5.450 | 8.310 | 5.450 | 7.930 | 2,659,560,481 | 18,045,117,863 |
| 2025/07/01 | 4.480 | 6.120 | 4.280 | 5.700 | 1,002,832,707 | 5,159,574,277 |
| 2025/06/03 | 3.930 | 4.790 | 3.920 | 4.500 | 652,659,833 | 2,796,647,384 |
| 2025/05/06 | 3.990 | 4.130 | 3.920 | 3.950 | 239,017,551 | 955,472,660 |
| 2025/04/01 | 4.180 | 4.280 | 3.440 | 3.970 | 387,150,646 | 1,536,020,188 |
| 2025/03/03 | 4.530 | 4.870 | 4.130 | 4.180 | 572,212,428 | 2,533,470,524 |
| 2025/02/05 | 3.960 | 5.320 | 3.960 | 4.540 | 695,387,258 | 3,090,996,361 |
| 2025/01/02 | 4.140 | 4.200 | 3.760 | 3.940 | 339,085,545 | 1,359,733,035 |
| 2024/12/02 | 4.480 | 5.270 | 4.130 | 4.140 | 805,068,605 | 3,626,834,065 |
| 2024/11/01 | 4.300 | 5.410 | 3.850 | 4.500 | 1,616,457,260 | 7,298,304,528 |
| 2024/10/08 | 3.810 | 4.250 | 3.140 | 4.250 | 592,773,163 | 2,289,586,342 |
| 2024/09/02 | 2.810 | 3.500 | 2.730 | 3.470 | 249,045,815 | 778,890,786 |
| 2024/08/01 | 2.980 | 3.160 | 2.670 | 2.800 | 194,887,796 | 565,661,827 |
| 2024/07/01 | 2.730 | 3.080 | 2.530 | 2.960 | 287,273,935 | 811,548,866 |
| 2024/06/03 | 3.070 | 3.070 | 2.640 | 2.760 | 177,644,436 | 512,504,197 |
| 2024/05/06 | 3.180 | 3.360 | 3.000 | 3.070 | 227,129,793 | 716,026,672 |
| 2024/04/01 | 3.280 | 3.470 | 2.720 | 3.140 | 305,677,560 | 963,648,507 |
| 2024/03/01 | 3.140 | 3.610 | 3.050 | 3.340 | 405,081,761 | 1,330,693,584 |
| 2024/02/01 | 3.010 | 3.310 | 2.320 | 3.140 | 319,621,269 | 941,284,637 |
| 2024/01/02 | 3.610 | 3.780 | 2.990 | 3.050 | 468,829,330 | 1,574,094,475 |
| 2023/12/01 | 3.510 | 4.120 | 3.320 | 3.600 | 601,456,510 | 2,187,798,055 |
| 2023/11/01 | 3.430 | 3.650 | 3.410 | 3.510 | 166,264,124 | 581,924,434 |
| 2023/10/09 | 3.480 | 3.600 | 3.180 | 3.410 | 159,460,409 | 544,955,947 |
| 2023/09/01 | 3.530 | 3.770 | 3.410 | 3.500 | 215,881,208 | 766,917,991 |
| 2023/08/01 | 3.880 | 3.970 | 3.490 | 3.510 | 252,129,186 | 936,029,603 |
| 2023/07/03 | 4.190 | 4.220 | 3.760 | 3.880 | 229,008,782 | 918,897,737 |
| 2023/06/01 | 4.160 | 4.420 | 3.830 | 4.180 | 501,718,543 | 2,080,877,657 |
| 2023/05/04 | 4.900 | 5.310 | 3.980 | 4.160 | 1,017,597,565 | 4,668,228,829 |
| 2023/04/03 | 3.680 | 5.310 | 3.670 | 5.020 | 1,145,657,051 | 5,063,804,165 |
| 2023/03/01 | 3.490 | 3.980 | 3.370 | 3.680 | 373,048,211 | 1,354,165,005 |
| 2023/02/01 | 3.420 | 3.600 | 3.410 | 3.480 | 215,074,909 | 747,922,996 |
| 2023/01/03 | 3.230 | 3.430 | 3.220 | 3.420 | 93,907,521 | 312,242,507 |
| 2022/12/01 | 3.440 | 3.690 | 3.190 | 3.230 | 187,830,821 | 636,276,906 |
| 2022/11/01 | 3.190 | 3.580 | 3.170 | 3.420 | 205,645,279 | 686,855,231 |
| 2022/10/10 | 3.200 | 3.480 | 3.080 | 3.180 | 139,903,030 | 452,586,302 |
| 2022/09/01 | 3.680 | 3.860 | 3.150 | 3.180 | 231,194,774 | 801,667,878 |
| 2022/08/01 | 3.740 | 4.060 | 3.400 | 3.690 | 320,484,331 | 1,193,002,922 |
| 2022/07/01 | 3.940 | 3.970 | 3.680 | 3.740 | 264,448,453 | 1,013,498,696 |
| 2022/06/01 | 3.650 | 4.260 | 3.480 | 3.950 | 568,484,595 | 2,180,138,421 |
| 2022/05/05 | 2.950 | 4.100 | 2.930 | 3.660 | 507,523,534 | 1,730,655,250 |
| 2022/04/01 | 3.410 | 3.610 | 2.780 | 2.960 | 161,835,645 | 516,255,707 |
| 2022/03/01 | 3.530 | 3.660 | 3.160 | 3.420 | 217,353,411 | 748,239,117 |
| 2022/02/07 | 3.440 | 3.860 | 3.230 | 3.550 | 362,217,219 | 1,275,004,610 |
| 2022/01/04 | 3.110 | 3.660 | 3.100 | 3.310 | 450,423,038 | 1,484,143,910 |
| 2021/12/01 | 3.030 | 3.290 | 2.940 | 3.100 | 205,502,918 | 635,004,016 |
| 2021/11/01 | 2.870 | 3.290 | 2.830 | 3.040 | 152,545,245 | 458,779,824 |
| 2021/10/08 | 3.180 | 3.240 | 2.820 | 2.900 | 93,945,513 | 285,124,631 |
| 2021/09/01 | 3.040 | 3.460 | 3.020 | 3.170 | 229,293,475 | 727,433,549 |
| 2021/08/02 | 3.050 | 3.220 | 3.010 | 3.060 | 202,236,108 | 623,898,393 |
| 2021/07/01 | 3.280 | 3.400 | 3.050 | 3.070 | 137,350,456 | 439,521,459 |
| 2021/06/01 | 3.270 | 3.780 | 3.230 | 3.290 | 194,756,571 | 660,711,667 |
| 2021/05/06 | 3.300 | 3.500 | 3.180 | 3.270 | 112,376,051 | 372,245,668 |
| 2021/04/01 | 3.680 | 4.230 | 3.340 | 3.380 | 313,534,816 | 1,146,753,589 |
| 2021/03/01 | 3.380 | 3.730 | 3.300 | 3.670 | 124,867,447 | 439,533,413 |
| 2021/02/01 | 3.270 | 3.480 | 3.000 | 3.380 | 61,789,195 | 202,823,032 |
| 2021/01/04 | 3.420 | 3.600 | 3.230 | 3.270 | 88,598,701 | 299,463,609 |
| 2020/12/01 | 3.610 | 3.720 | 3.390 | 3.430 | 83,735,546 | 296,214,493 |
| 2020/11/02 | 3.610 | 3.730 | 3.280 | 3.640 | 96,997,969 | 345,797,759 |
| 2020/10/09 | 3.870 | 3.870 | 3.600 | 3.670 | 47,026,403 | 176,466,577 |
| 2020/09/01 | 4.260 | 4.270 | 3.730 | 3.840 | 113,959,242 | 458,685,949 |
| 2020/08/03 | 3.970 | 4.230 | 3.760 | 4.190 | 113,149,042 | 456,839,257 |
| 2020/07/01 | 3.210 | 4.290 | 3.200 | 3.960 | 262,494,546 | 962,042,511 |
| 2020/06/01 | 3.210 | 3.590 | 3.110 | 3.200 | 93,496,515 | 306,434,827 |
| 2020/05/06 | 3.090 | 3.300 | 2.790 | 3.220 | 147,871,498 | 458,401,643 |
| 2020/04/01 | 3.640 | 3.780 | 3.210 | 3.250 | 162,073,218 | 562,394,066 |
| 2020/03/02 | 3.850 | 4.080 | 3.320 | 3.660 | 398,950,149 | 1,487,086,680 |
| 2020/02/03 | 3.110 | 4.350 | 2.800 | 3.880 | 436,836,695 | 1,544,217,716 |
| 2020/01/02 | 4.450 | 4.600 | 3.360 | 3.460 | 256,543,354 | 1,017,835,756 |
| 2019/12/02 | 4.710 | 5.340 | 4.280 | 4.420 | 389,324,191 | 1,824,957,145 |
| 2019/11/01 | 3.890 | 4.540 | 3.570 | 4.280 | 282,730,148 | 1,150,711,702 |
| 2019/10/08 | 4.340 | 4.390 | 3.700 | 3.880 | 199,921,480 | 815,179,834 |
| 2019/09/02 | 3.820 | 4.990 | 3.780 | 4.250 | 620,470,034 | 2,612,178,843 |
| 2019/08/01 | 3.460 | 4.460 | 2.980 | 3.840 | 596,010,206 | 2,196,297,609 |
| 2019/07/01 | 3.790 | 3.820 | 3.000 | 3.530 | 333,853,135 | 1,180,170,832 |
| 2019/06/03 | 3.740 | 3.950 | 3.550 | 3.700 | 185,212,315 | 691,767,996 |
| 2019/05/06 | 4.140 | 4.380 | 3.580 | 3.770 | 282,296,589 | 1,120,011,716 |
| 2019/04/01 | 4.960 | 5.670 | 4.060 | 4.230 | 692,828,229 | 3,277,077,523 |
| 2019/03/01 | 3.660 | 7.540 | 3.620 | 5.020 | 1,574,131,512 | 7,807,692,299 |
| 2019/02/01 | 2.570 | 3.880 | 2.570 | 3.590 | 297,751,110 | 938,660,374 |
| 2019/01/02 | 3.230 | 3.500 | 2.850 | 2.850 | 105,703,398 | 328,473,309 |
| 2018/12/03 | 3.800 | 3.820 | 3.200 | 3.230 | 130,570,650 | 458,629,408 |
| 2018/11/01 | 3.270 | 4.180 | 3.270 | 3.660 | 304,476,074 | 1,094,591,486 |