日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.070 | 7.330 | 6.800 | 6.810 | 38,740,142 | 271,277,844 |
| 2026/03/02 | 7.850 | 8.060 | 6.540 | 6.990 | 303,229,006 | 2,231,765,484 |
| 2026/02/02 | 7.520 | 7.900 | 7.260 | 7.860 | 153,145,983 | 1,169,269,580 |
| 2026/01/05 | 6.770 | 7.770 | 6.770 | 7.570 | 209,857,900 | 1,515,174,038 |
| 2025/12/01 | 7.000 | 7.140 | 6.610 | 6.770 | 119,222,499 | 820,250,793 |
| 2025/11/03 | 7.660 | 8.030 | 6.910 | 7.010 | 207,692,625 | 1,537,444,656 |
| 2025/10/09 | 7.240 | 8.030 | 7.100 | 7.660 | 231,320,318 | 1,736,637,287 |
| 2025/09/01 | 7.500 | 7.630 | 6.860 | 7.180 | 294,984,069 | 2,151,171,323 |
| 2025/08/01 | 7.740 | 8.440 | 7.370 | 7.490 | 558,544,276 | 4,334,303,581 |
| 2025/07/01 | 7.280 | 8.750 | 6.860 | 7.650 | 731,042,833 | 5,581,512,029 |
| 2025/06/03 | 6.490 | 7.590 | 6.450 | 7.290 | 375,145,105 | 2,609,134,205 |
| 2025/05/06 | 6.520 | 6.750 | 6.190 | 6.500 | 252,060,386 | 1,635,871,905 |
| 2025/04/01 | 6.350 | 7.150 | 5.630 | 6.480 | 364,967,645 | 2,336,705,347 |
| 2025/03/03 | 6.060 | 6.760 | 5.930 | 6.320 | 206,160,532 | 1,292,111,134 |
| 2025/02/05 | 5.900 | 6.360 | 5.870 | 6.040 | 101,829,951 | 615,307,478 |
| 2025/01/02 | 5.710 | 6.020 | 5.370 | 5.930 | 92,994,196 | 535,414,083 |
| 2024/12/02 | 6.240 | 6.520 | 5.650 | 5.700 | 169,980,370 | 1,024,556,680 |
| 2024/11/01 | 6.250 | 6.510 | 5.800 | 6.240 | 237,903,237 | 1,475,000,069 |
| 2024/10/07 | 5.470 | 6.500 | 5.210 | 6.280 | 217,754,355 | 1,277,129,292 |
| 2024/09/02 | 4.610 | 5.750 | 4.590 | 5.720 | 91,553,472 | 473,102,566 |
| 2024/08/01 | 4.430 | 4.700 | 4.170 | 4.630 | 64,713,430 | 290,077,949 |
| 2024/07/01 | 4.600 | 4.740 | 4.170 | 4.420 | 49,334,093 | 221,140,071 |
| 2024/06/03 | 5.260 | 5.260 | 4.480 | 4.620 | 60,435,851 | 296,437,849 |
| 2024/05/06 | 5.690 | 6.100 | 5.200 | 5.290 | 86,865,105 | 483,838,634 |
| 2024/04/01 | 5.870 | 6.220 | 5.380 | 5.670 | 128,769,417 | 744,931,077 |
| 2024/03/01 | 5.710 | 6.090 | 5.580 | 5.890 | 109,054,736 | 634,425,926 |
| 2024/02/01 | 5.610 | 5.930 | 4.500 | 5.720 | 109,961,164 | 598,188,732 |
| 2024/01/02 | 6.580 | 6.940 | 5.610 | 5.650 | 132,055,390 | 818,083,141 |
| 2023/12/01 | 6.490 | 6.980 | 6.180 | 6.570 | 136,812,119 | 896,803,440 |
| 2023/11/01 | 6.460 | 6.740 | 6.400 | 6.500 | 88,753,417 | 579,116,045 |
| 2023/10/09 | 6.660 | 6.710 | 5.990 | 6.450 | 78,364,322 | 505,645,787 |
| 2023/09/01 | 6.750 | 7.050 | 6.500 | 6.660 | 110,861,397 | 747,205,815 |
| 2023/08/01 | 7.970 | 7.970 | 6.740 | 6.750 | 161,113,133 | 1,185,389,876 |
| 2023/07/03 | 7.810 | 8.260 | 7.700 | 7.940 | 115,025,697 | 911,866,212 |
| 2023/06/01 | 7.870 | 8.040 | 7.350 | 7.770 | 98,683,792 | 765,539,516 |
| 2023/05/04 | 8.010 | 8.610 | 7.860 | 7.930 | 166,695,785 | 1,350,652,597 |
| 2023/04/03 | 8.500 | 8.850 | 7.700 | 7.920 | 155,856,176 | 1,284,644,530 |
| 2023/03/01 | 9.600 | 9.980 | 8.200 | 8.520 | 302,001,104 | 2,740,660,018 |
| 2023/02/01 | 8.460 | 10.660 | 8.270 | 9.620 | 416,904,433 | 3,857,408,266 |
| 2023/01/03 | 7.400 | 8.830 | 7.390 | 8.470 | 187,646,762 | 1,505,396,148 |
| 2022/12/01 | 7.760 | 8.350 | 7.370 | 7.460 | 151,787,144 | 1,174,073,558 |
| 2022/11/01 | 7.650 | 8.250 | 7.500 | 7.710 | 154,915,649 | 1,204,856,460 |
| 2022/10/10 | 7.070 | 8.060 | 6.850 | 7.600 | 128,412,834 | 949,612,907 |
| 2022/09/01 | 8.010 | 8.470 | 7.010 | 7.030 | 130,351,648 | 994,583,074 |
| 2022/08/01 | 8.350 | 9.480 | 8.000 | 8.100 | 372,442,134 | 3,159,240,401 |
| 2022/07/01 | 7.160 | 8.990 | 7.030 | 8.360 | 391,833,133 | 3,089,604,253 |
| 2022/06/01 | 7.140 | 7.360 | 6.830 | 7.160 | 147,612,530 | 1,051,370,244 |
| 2022/05/05 | 6.400 | 7.630 | 6.360 | 7.160 | 200,436,424 | 1,380,505,870 |
| 2022/04/01 | 7.760 | 7.880 | 5.800 | 6.410 | 193,658,608 | 1,348,348,058 |
| 2022/03/01 | 7.780 | 8.140 | 6.380 | 7.850 | 298,879,868 | 2,252,807,005 |
| 2022/02/07 | 7.360 | 7.990 | 7.360 | 7.760 | 97,540,073 | 743,011,506 |
| 2022/01/04 | 8.560 | 8.680 | 7.200 | 7.290 | 224,329,455 | 1,779,493,401 |
| 2021/12/01 | 8.910 | 10.510 | 7.970 | 8.580 | 649,351,216 | 5,839,290,809 |
| 2021/11/01 | 7.360 | 9.650 | 7.310 | 8.840 | 536,448,864 | 4,447,161,082 |
| 2021/10/08 | 7.840 | 7.950 | 7.220 | 7.360 | 85,523,249 | 649,335,268 |
| 2021/09/01 | 8.070 | 9.180 | 7.500 | 7.780 | 250,340,820 | 2,035,896,718 |
| 2021/08/02 | 7.510 | 8.720 | 7.500 | 8.050 | 156,365,516 | 1,242,324,024 |
| 2021/07/01 | 7.720 | 8.200 | 7.310 | 7.510 | 136,595,269 | 1,049,734,642 |
| 2021/06/01 | 7.560 | 8.230 | 7.360 | 7.690 | 135,939,577 | 1,048,094,138 |
| 2021/05/06 | 6.331 | 7.750 | 6.331 | 7.610 | 102,940,964 | 721,152,923 |
| 2021/04/01 | 8.408 | 8.654 | 7.031 | 7.031 | 94,593,164 | 736,029,409 |
| 2021/03/01 | 7.154 | 8.808 | 7.123 | 8.369 | 172,534,586 | 1,356,725,717 |
| 2021/02/01 | 6.731 | 7.585 | 6.577 | 7.077 | 100,485,358 | 702,643,865 |
| 2021/01/04 | 6.392 | 7.539 | 6.008 | 6.654 | 217,352,528 | 1,445,013,944 |
| 2020/12/01 | 9.600 | 9.854 | 6.162 | 6.285 | 312,926,764 | 2,495,669,174 |
| 2020/11/02 | 8.539 | 9.985 | 8.039 | 9.554 | 304,952,122 | 2,753,488,947 |
| 2020/10/09 | 7.669 | 8.846 | 7.662 | 8.600 | 194,015,124 | 1,589,808,429 |
| 2020/09/01 | 7.662 | 8.031 | 6.946 | 7.508 | 185,799,656 | 1,400,325,557 |
| 2020/08/03 | 6.777 | 7.792 | 6.639 | 7.731 | 308,840,366 | 2,234,382,837 |
| 2020/07/01 | 5.485 | 6.892 | 5.454 | 6.708 | 311,597,606 | 1,911,573,413 |
| 2020/06/01 | 5.369 | 5.562 | 5.239 | 5.462 | 134,005,046 | 724,699,288 |
| 2020/05/06 | 5.292 | 5.562 | 5.092 | 5.377 | 132,694,034 | 707,358,721 |
| 2020/04/01 | 4.877 | 5.423 | 4.762 | 5.331 | 204,488,391 | 1,042,532,939 |
| 2020/03/02 | 5.108 | 5.900 | 4.608 | 4.939 | 223,661,159 | 1,149,338,780 |
| 2020/02/03 | 4.608 | 6.208 | 4.339 | 5.054 | 348,300,242 | 1,759,699,897 |
| 2020/01/02 | 5.592 | 5.846 | 4.908 | 5.123 | 108,452,353 | 582,090,891 |
| 2019/12/02 | 5.177 | 5.615 | 5.077 | 5.554 | 103,159,421 | 552,496,069 |
| 2019/11/01 | 5.400 | 5.492 | 5.015 | 5.146 | 71,656,641 | 377,146,815 |
| 2019/10/08 | 5.277 | 5.739 | 5.239 | 5.346 | 90,781,012 | 490,240,160 |
| 2019/09/02 | 4.846 | 5.492 | 4.762 | 5.323 | 146,993,717 | 750,513,170 |
| 2019/08/01 | 4.962 | 5.231 | 4.539 | 4.954 | 94,084,953 | 463,039,096 |
| 2019/07/01 | 5.539 | 5.885 | 4.692 | 5.023 | 122,661,612 | 648,235,954 |
| 2019/06/03 | 5.223 | 5.546 | 4.723 | 5.500 | 66,425,448 | 348,600,751 |
| 2019/05/06 | 5.231 | 5.885 | 4.892 | 5.246 | 147,341,873 | 782,901,042 |
| 2019/04/01 | 4.462 | 5.969 | 4.423 | 5.423 | 285,432,711 | 1,446,929,770 |
| 2019/03/01 | 3.915 | 4.592 | 3.854 | 4.431 | 114,310,593 | 479,875,869 |
| 2019/02/01 | 3.331 | 4.031 | 3.300 | 3.892 | 51,394,613 | 186,999,299 |
| 2019/01/02 | 3.292 | 3.700 | 3.246 | 3.292 | 39,591,436 | 133,918,032 |
| 2018/12/03 | 3.769 | 3.808 | 3.223 | 3.246 | 34,443,313 | 120,947,693 |
| 2018/11/01 | 3.300 | 3.815 | 3.277 | 3.708 | 76,688,713 | 270,327,713 |