日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.900 | 8.920 | 8.700 | 8.780 | 22,729,462 | 200,587,502 |
| 2026/03/02 | 9.090 | 9.250 | 8.380 | 8.830 | 182,180,715 | 1,619,131,104 |
| 2026/02/02 | 9.190 | 9.680 | 8.980 | 9.170 | 172,129,653 | 1,593,059,938 |
| 2026/01/05 | 8.880 | 9.460 | 8.780 | 9.200 | 285,344,766 | 2,590,930,475 |
| 2025/12/01 | 8.830 | 9.320 | 8.670 | 8.880 | 364,979,273 | 3,257,440,011 |
| 2025/11/03 | 8.800 | 9.110 | 8.560 | 8.610 | 274,363,331 | 2,406,166,412 |
| 2025/10/09 | 8.500 | 8.920 | 8.460 | 8.760 | 284,662,368 | 2,465,176,106 |
| 2025/09/01 | 9.270 | 9.270 | 8.240 | 8.510 | 343,704,151 | 3,032,329,872 |
| 2025/08/01 | 9.430 | 9.790 | 9.110 | 9.250 | 269,568,271 | 2,532,593,906 |
| 2025/07/01 | 9.320 | 9.980 | 9.260 | 9.430 | 197,865,046 | 1,879,223,274 |
| 2025/06/03 | 9.700 | 10.070 | 9.080 | 9.280 | 199,555,115 | 1,902,259,133 |
| 2025/05/06 | 9.620 | 9.970 | 9.230 | 9.660 | 201,226,878 | 1,935,802,566 |
| 2025/04/01 | 8.690 | 9.700 | 8.600 | 9.580 | 375,118,945 | 3,429,524,954 |
| 2025/03/03 | 8.450 | 8.760 | 8.150 | 8.670 | 256,705,971 | 2,183,926,048 |
| 2025/02/05 | 9.160 | 9.250 | 8.320 | 8.350 | 250,563,832 | 2,197,444,806 |
| 2025/01/02 | 9.550 | 9.950 | 8.250 | 9.040 | 237,278,351 | 2,182,367,633 |
| 2024/12/02 | 8.550 | 9.790 | 8.410 | 9.570 | 518,565,093 | 4,708,571,044 |
| 2024/11/01 | 8.280 | 9.010 | 8.180 | 8.550 | 460,576,737 | 3,917,205,148 |
| 2024/10/07 | 9.150 | 10.270 | 8.220 | 8.300 | 484,001,242 | 4,348,751,159 |
| 2024/09/02 | 8.440 | 9.490 | 8.150 | 9.380 | 270,718,696 | 2,399,921,240 |
| 2024/08/01 | 8.070 | 8.690 | 7.740 | 8.440 | 258,177,410 | 2,126,090,971 |
| 2024/07/01 | 8.100 | 8.600 | 7.550 | 8.090 | 274,379,245 | 2,218,356,195 |
| 2024/06/03 | 7.930 | 9.160 | 7.540 | 8.060 | 439,070,843 | 3,588,306,464 |
| 2024/05/06 | 7.640 | 8.090 | 7.530 | 7.900 | 285,941,632 | 2,227,485,313 |
| 2024/04/01 | 8.050 | 8.360 | 7.200 | 7.550 | 430,993,261 | 3,357,437,503 |
| 2024/03/01 | 7.430 | 8.720 | 7.350 | 8.030 | 571,131,033 | 4,501,940,367 |
| 2024/02/01 | 7.020 | 7.730 | 6.030 | 7.430 | 415,056,803 | 2,927,188,103 |
| 2024/01/02 | 7.480 | 7.730 | 6.550 | 7.110 | 366,195,482 | 2,643,015,891 |
| 2023/12/01 | 7.900 | 8.880 | 7.220 | 7.450 | 453,880,688 | 3,568,636,909 |
| 2023/11/01 | 7.580 | 8.340 | 7.550 | 7.900 | 254,182,180 | 1,993,423,746 |
| 2023/10/09 | 7.630 | 7.840 | 6.890 | 7.580 | 169,696,687 | 1,270,179,702 |
| 2023/09/01 | 8.320 | 8.420 | 7.420 | 7.660 | 243,136,195 | 1,934,148,431 |
| 2023/08/01 | 8.600 | 8.970 | 8.020 | 8.360 | 476,787,485 | 4,046,733,778 |
| 2023/07/03 | 8.600 | 9.070 | 8.280 | 8.580 | 442,972,505 | 3,823,960,149 |
| 2023/06/01 | 9.600 | 10.990 | 8.200 | 8.600 | 1,186,698,566 | 11,092,664,845 |
| 2023/05/04 | 10.490 | 12.690 | 8.800 | 9.760 | 1,721,543,395 | 17,964,305,326 |
| 2023/04/03 | 6.580 | 9.540 | 6.480 | 9.540 | 680,657,236 | 5,469,080,891 |
| 2023/03/01 | 5.820 | 6.880 | 5.810 | 6.590 | 300,751,652 | 1,887,216,616 |
| 2023/02/01 | 5.800 | 6.150 | 5.720 | 5.820 | 194,396,265 | 1,141,592,066 |
| 2023/01/03 | 5.700 | 5.860 | 5.500 | 5.810 | 127,060,800 | 726,470,124 |
| 2022/12/01 | 5.750 | 5.940 | 5.350 | 5.700 | 229,992,016 | 1,307,504,610 |
| 2022/11/01 | 5.040 | 5.810 | 4.960 | 5.760 | 309,828,562 | 1,670,750,520 |
| 2022/10/10 | 5.420 | 5.670 | 4.930 | 5.020 | 194,806,517 | 1,024,682,279 |
| 2022/09/01 | 6.000 | 6.160 | 5.370 | 5.390 | 258,218,667 | 1,479,592,961 |
| 2022/08/01 | 5.200 | 6.120 | 4.920 | 5.950 | 378,693,935 | 2,100,804,604 |
| 2022/07/01 | 5.690 | 5.710 | 5.080 | 5.220 | 164,178,533 | 890,668,541 |
| 2022/06/01 | 5.700 | 5.830 | 5.500 | 5.700 | 241,399,293 | 1,371,751,482 |
| 2022/05/05 | 5.200 | 5.770 | 5.130 | 5.700 | 242,778,867 | 1,323,144,825 |
| 2022/04/01 | 6.260 | 6.390 | 4.770 | 5.230 | 433,621,594 | 2,455,382,276 |
| 2022/03/01 | 5.430 | 6.620 | 5.200 | 6.330 | 1,044,668,711 | 6,158,322,051 |
| 2022/02/07 | 5.210 | 5.820 | 5.170 | 5.420 | 186,779,669 | 1,009,544,110 |
| 2022/01/04 | 5.380 | 6.060 | 5.080 | 5.160 | 327,225,824 | 1,773,563,966 |
| 2021/12/01 | 5.240 | 5.560 | 5.110 | 5.350 | 232,937,843 | 1,238,064,635 |
| 2021/11/01 | 5.150 | 5.330 | 5.070 | 5.260 | 94,235,702 | 490,261,239 |
| 2021/10/08 | 5.280 | 5.400 | 5.030 | 5.150 | 72,405,088 | 377,592,533 |
| 2021/09/01 | 5.230 | 5.650 | 5.200 | 5.240 | 181,504,655 | 967,419,811 |
| 2021/08/02 | 5.020 | 5.250 | 5.000 | 5.220 | 110,689,159 | 567,005,216 |
| 2021/07/01 | 5.300 | 5.340 | 5.000 | 5.030 | 76,084,460 | 393,166,447 |
| 2021/06/01 | 5.810 | 5.930 | 5.270 | 5.310 | 101,107,656 | 564,180,720 |
| 2021/05/06 | 5.640 | 6.020 | 5.620 | 5.800 | 150,974,143 | 871,120,805 |
| 2021/04/01 | 5.420 | 5.720 | 5.260 | 5.660 | 147,655,139 | 814,318,091 |
| 2021/03/01 | 5.170 | 5.520 | 5.160 | 5.410 | 139,084,377 | 739,233,463 |
| 2021/02/01 | 5.110 | 5.320 | 4.910 | 5.180 | 80,249,687 | 411,680,894 |
| 2021/01/04 | 5.290 | 5.330 | 5.040 | 5.110 | 96,438,656 | 500,757,721 |
| 2020/12/01 | 5.670 | 5.730 | 5.160 | 5.290 | 184,781,180 | 1,009,367,195 |
| 2020/11/02 | 5.370 | 5.760 | 5.280 | 5.660 | 159,167,167 | 878,204,843 |
| 2020/10/09 | 5.530 | 5.730 | 5.370 | 5.380 | 103,609,453 | 570,111,015 |
| 2020/09/01 | 5.930 | 5.960 | 5.430 | 5.470 | 175,651,451 | 1,000,774,142 |
| 2020/08/03 | 5.490 | 6.070 | 5.370 | 5.930 | 263,782,673 | 1,507,517,976 |
| 2020/07/01 | 5.110 | 5.740 | 5.070 | 5.490 | 255,529,116 | 1,367,719,593 |
| 2020/06/01 | 5.340 | 5.570 | 5.050 | 5.090 | 147,313,839 | 775,239,077 |
| 2020/05/06 | 5.150 | 5.360 | 5.130 | 5.340 | 77,130,687 | 404,550,453 |
| 2020/04/01 | 5.240 | 5.380 | 4.960 | 5.190 | 119,224,691 | 619,074,208 |
| 2020/03/02 | 5.370 | 6.000 | 5.220 | 5.250 | 235,930,349 | 1,288,179,705 |
| 2020/02/03 | 5.280 | 6.600 | 5.230 | 5.340 | 381,936,087 | 2,143,616,288 |
| 2020/01/02 | 6.180 | 6.550 | 5.810 | 5.870 | 161,652,953 | 986,487,145 |
| 2019/12/02 | 5.990 | 6.270 | 5.900 | 6.160 | 136,432,144 | 829,507,435 |
| 2019/11/01 | 6.010 | 6.120 | 5.770 | 5.980 | 94,500,784 | 564,169,680 |
| 2019/10/08 | 6.190 | 6.360 | 5.980 | 6.010 | 90,604,721 | 555,859,963 |
| 2019/09/02 | 6.320 | 6.740 | 6.160 | 6.160 | 116,754,146 | 740,805,056 |
| 2019/08/01 | 6.760 | 6.850 | 6.180 | 6.280 | 116,979,586 | 762,414,451 |
| 2019/07/01 | 6.900 | 6.950 | 6.540 | 6.800 | 103,854,512 | 705,951,045 |
| 2019/06/03 | 6.740 | 6.920 | 6.540 | 6.810 | 107,990,070 | 729,202,947 |
| 2019/05/06 | 7.070 | 7.350 | 6.640 | 6.710 | 148,452,478 | 1,030,631,328 |
| 2019/04/01 | 7.300 | 7.970 | 7.000 | 7.270 | 331,457,278 | 2,447,811,998 |
| 2019/03/01 | 7.140 | 8.270 | 6.920 | 7.270 | 520,526,505 | 3,851,896,137 |
| 2019/02/01 | 6.450 | 7.290 | 6.450 | 7.130 | 207,421,800 | 1,416,690,894 |
| 2019/01/02 | 6.550 | 6.890 | 6.350 | 6.450 | 150,759,203 | 988,980,371 |
| 2018/12/03 | 6.510 | 7.020 | 6.300 | 6.520 | 154,513,509 | 1,017,857,740 |
| 2018/11/01 | 6.330 | 6.760 | 6.070 | 6.370 | 182,859,350 | 1,167,099,801 |