日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.750 | 7.780 | 7.410 | 7.430 | 20,054,100 | 152,260,754 |
| 2026/03/02 | 8.360 | 8.360 | 7.120 | 7.690 | 278,114,260 | 2,192,235,654 |
| 2026/02/02 | 8.030 | 11.180 | 7.990 | 8.440 | 683,882,108 | 6,093,389,582 |
| 2026/01/05 | 8.090 | 8.780 | 7.930 | 8.060 | 361,846,738 | 2,972,570,952 |
| 2025/12/01 | 7.720 | 9.190 | 7.500 | 8.100 | 631,645,966 | 5,133,702,588 |
| 2025/11/03 | 7.380 | 7.980 | 7.340 | 7.720 | 151,532,596 | 1,152,405,392 |
| 2025/10/09 | 7.490 | 7.560 | 7.280 | 7.360 | 80,664,476 | 598,732,073 |
| 2025/09/01 | 8.010 | 8.270 | 7.290 | 7.460 | 283,985,542 | 2,203,017,842 |
| 2025/08/01 | 7.720 | 8.240 | 7.610 | 8.010 | 196,474,895 | 1,551,169,296 |
| 2025/07/01 | 7.800 | 8.040 | 7.590 | 7.720 | 126,212,923 | 982,883,137 |
| 2025/06/03 | 7.850 | 8.220 | 7.450 | 7.790 | 122,526,685 | 959,077,626 |
| 2025/05/06 | 7.940 | 8.420 | 7.850 | 7.870 | 214,381,192 | 1,719,337,159 |
| 2025/04/01 | 7.790 | 9.130 | 7.060 | 7.910 | 520,101,349 | 4,146,508,004 |
| 2025/03/03 | 8.350 | 8.920 | 7.680 | 7.790 | 382,873,676 | 3,133,821,038 |
| 2025/02/05 | 7.120 | 9.710 | 6.980 | 8.290 | 612,255,343 | 4,913,349,127 |
| 2025/01/02 | 8.100 | 9.050 | 6.620 | 7.090 | 318,048,868 | 2,453,747,016 |
| 2024/12/02 | 7.300 | 9.990 | 7.190 | 8.290 | 700,216,796 | 5,736,526,101 |
| 2024/11/01 | 6.860 | 7.330 | 6.670 | 7.270 | 253,798,355 | 1,784,836,931 |
| 2024/10/07 | 6.690 | 7.600 | 6.240 | 6.900 | 301,570,341 | 2,068,018,613 |
| 2024/09/02 | 5.750 | 6.990 | 5.580 | 6.950 | 105,952,614 | 669,355,638 |
| 2024/08/01 | 6.070 | 6.340 | 5.500 | 5.750 | 100,151,672 | 592,397,139 |
| 2024/07/01 | 5.900 | 6.360 | 5.700 | 6.090 | 102,605,175 | 616,913,614 |
| 2024/06/03 | 6.700 | 6.770 | 5.740 | 5.900 | 81,452,871 | 511,320,397 |
| 2024/05/06 | 6.650 | 7.570 | 6.560 | 6.700 | 248,760,640 | 1,708,985,596 |
| 2024/04/01 | 6.260 | 7.170 | 5.900 | 6.620 | 262,087,976 | 1,700,295,744 |
| 2024/03/01 | 6.050 | 6.460 | 5.890 | 6.220 | 148,611,025 | 914,700,858 |
| 2024/02/01 | 5.980 | 6.410 | 4.940 | 6.060 | 141,647,937 | 828,286,311 |
| 2024/01/02 | 6.960 | 7.580 | 5.960 | 6.010 | 278,598,447 | 1,846,411,207 |
| 2023/12/01 | 7.770 | 8.200 | 6.450 | 6.960 | 465,898,723 | 3,422,026,120 |
| 2023/11/01 | 7.140 | 8.350 | 7.040 | 7.790 | 418,948,879 | 3,175,632,502 |
| 2023/10/09 | 8.300 | 8.340 | 6.790 | 7.110 | 254,124,997 | 1,940,244,352 |
| 2023/09/01 | 7.880 | 12.280 | 7.870 | 8.420 | 1,153,092,803 | 10,507,558,167 |
| 2023/08/01 | 9.360 | 9.370 | 7.870 | 7.880 | 140,966,545 | 1,215,131,617 |
| 2023/07/03 | 8.580 | 9.450 | 8.290 | 9.370 | 126,616,318 | 1,129,734,097 |
| 2023/06/01 | 8.890 | 9.780 | 8.200 | 8.550 | 193,774,718 | 1,715,875,127 |
| 2023/05/04 | 8.400 | 9.690 | 8.350 | 8.950 | 247,885,177 | 2,193,164,103 |
| 2023/04/03 | 7.790 | 8.400 | 7.360 | 8.350 | 159,699,437 | 1,273,603,010 |
| 2023/03/01 | 7.880 | 7.960 | 7.420 | 7.750 | 108,096,741 | 838,019,984 |
| 2023/02/01 | 7.740 | 8.010 | 7.290 | 7.820 | 107,922,927 | 832,625,381 |
| 2023/01/03 | 7.380 | 7.990 | 6.720 | 7.700 | 173,896,305 | 1,295,092,731 |
| 2022/12/01 | 7.020 | 7.460 | 6.900 | 7.390 | 158,888,495 | 1,142,805,500 |
| 2022/11/01 | 6.050 | 7.040 | 5.960 | 6.920 | 207,430,447 | 1,346,742,177 |
| 2022/10/10 | 5.830 | 6.330 | 5.340 | 6.090 | 92,043,988 | 542,829,419 |
| 2022/09/01 | 6.190 | 6.580 | 5.800 | 5.840 | 126,042,488 | 769,174,283 |
| 2022/08/01 | 6.340 | 6.340 | 5.940 | 6.140 | 62,564,736 | 387,275,715 |
| 2022/07/01 | 6.650 | 6.710 | 6.000 | 6.360 | 88,824,323 | 571,140,396 |
| 2022/06/01 | 7.000 | 7.200 | 6.200 | 6.660 | 156,698,036 | 1,060,062,213 |
| 2022/05/05 | 6.990 | 7.380 | 6.370 | 7.030 | 198,872,476 | 1,380,672,164 |
| 2022/04/01 | 7.780 | 8.980 | 6.490 | 7.070 | 309,444,285 | 2,345,587,680 |
| 2022/03/01 | 7.280 | 8.820 | 6.560 | 7.810 | 286,789,408 | 2,184,618,315 |
| 2022/02/07 | 6.780 | 8.320 | 6.640 | 7.240 | 252,502,075 | 1,829,377,533 |
| 2022/01/04 | 6.510 | 6.940 | 6.250 | 6.650 | 101,070,946 | 665,804,856 |
| 2021/12/01 | 6.080 | 6.670 | 6.020 | 6.530 | 92,676,213 | 586,177,047 |
| 2021/11/01 | 5.950 | 6.120 | 5.690 | 6.090 | 47,568,873 | 283,629,405 |
| 2021/10/08 | 6.140 | 6.440 | 5.790 | 5.960 | 49,761,880 | 302,676,635 |
| 2021/09/01 | 6.230 | 6.890 | 6.040 | 6.100 | 113,613,777 | 717,471,001 |
| 2021/08/02 | 5.980 | 6.540 | 5.900 | 6.230 | 114,231,977 | 703,954,558 |
| 2021/07/01 | 6.860 | 7.090 | 5.880 | 5.950 | 140,477,322 | 905,376,340 |
| 2021/06/01 | 8.190 | 8.740 | 6.630 | 6.830 | 278,924,773 | 2,119,130,962 |
| 2021/05/06 | 7.250 | 8.460 | 6.740 | 8.150 | 627,566,100 | 4,800,880,665 |
| 2021/04/01 | 5.530 | 8.830 | 5.450 | 7.170 | 618,867,580 | 4,174,261,827 |
| 2021/03/01 | 5.340 | 5.690 | 5.280 | 5.550 | 41,586,948 | 227,272,670 |
| 2021/02/01 | 5.120 | 5.610 | 4.980 | 5.330 | 28,926,490 | 152,153,337 |
| 2021/01/04 | 5.560 | 5.950 | 5.080 | 5.120 | 49,772,174 | 270,138,474 |
| 2020/12/01 | 6.100 | 6.300 | 5.550 | 5.590 | 58,567,935 | 344,672,297 |
| 2020/11/02 | 5.980 | 6.300 | 5.870 | 6.100 | 63,802,535 | 386,802,868 |
| 2020/10/09 | 6.060 | 6.240 | 5.770 | 5.960 | 39,924,620 | 239,847,154 |
| 2020/09/01 | 6.490 | 6.790 | 5.940 | 6.020 | 75,211,774 | 474,586,293 |
| 2020/08/03 | 7.000 | 7.260 | 6.190 | 6.490 | 129,152,094 | 869,839,353 |
| 2020/07/01 | 5.630 | 9.020 | 5.510 | 6.930 | 545,013,759 | 3,691,105,682 |
| 2020/06/01 | 5.010 | 6.590 | 4.960 | 5.660 | 379,021,767 | 2,105,465,915 |
| 2020/05/06 | 4.740 | 4.990 | 4.650 | 4.970 | 76,561,760 | 370,367,514 |
| 2020/04/01 | 5.360 | 5.660 | 4.610 | 4.770 | 215,459,288 | 1,098,842,368 |
| 2020/03/02 | 4.930 | 5.700 | 4.620 | 5.470 | 186,394,194 | 965,521,924 |
| 2020/02/03 | 4.610 | 5.200 | 4.500 | 4.900 | 58,106,978 | 279,058,761 |
| 2020/01/02 | 5.120 | 5.360 | 5.000 | 5.120 | 50,730,094 | 261,259,984 |
| 2019/12/02 | 4.910 | 5.170 | 4.900 | 5.090 | 37,567,705 | 188,495,959 |
| 2019/11/01 | 5.160 | 5.360 | 4.850 | 4.900 | 36,471,790 | 184,820,795 |
| 2019/10/08 | 4.960 | 5.230 | 4.860 | 5.160 | 33,394,500 | 168,725,711 |
| 2019/09/02 | 5.010 | 5.260 | 4.910 | 4.920 | 34,837,525 | 175,058,563 |
| 2019/08/01 | 5.130 | 5.180 | 4.690 | 4.980 | 34,855,038 | 174,100,914 |
| 2019/07/01 | 5.320 | 5.440 | 5.020 | 5.130 | 41,292,549 | 215,856,799 |
| 2019/06/03 | 5.250 | 5.460 | 5.050 | 5.260 | 44,769,597 | 235,264,232 |
| 2019/05/06 | 5.660 | 5.750 | 5.220 | 5.280 | 50,370,385 | 275,903,783 |
| 2019/04/01 | 6.140 | 6.570 | 5.580 | 5.750 | 98,121,331 | 589,709,199 |
| 2019/03/01 | 5.820 | 6.360 | 5.690 | 6.100 | 120,925,497 | 724,646,040 |
| 2019/02/01 | 5.080 | 5.910 | 5.080 | 5.820 | 59,544,163 | 325,855,432 |
| 2019/01/02 | 5.070 | 5.900 | 4.980 | 5.080 | 75,170,575 | 395,209,298 |
| 2018/12/03 | 5.400 | 5.630 | 4.950 | 5.080 | 36,489,828 | 192,118,944 |
| 2018/11/01 | 4.960 | 5.570 | 4.910 | 5.380 | 47,577,318 | 247,639,940 |