日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.470 | 7.630 | 7.350 | 7.380 | 24,966,883 | 186,190,529 |
| 2026/03/02 | 8.580 | 8.800 | 6.880 | 7.390 | 320,491,995 | 2,535,892,910 |
| 2026/02/02 | 7.630 | 8.840 | 7.290 | 8.550 | 471,825,903 | 3,811,173,731 |
| 2026/01/05 | 6.890 | 8.360 | 6.860 | 7.630 | 300,387,867 | 2,233,383,791 |
| 2025/12/01 | 7.150 | 7.320 | 6.850 | 6.890 | 186,400,565 | 1,314,589,984 |
| 2025/11/03 | 7.150 | 7.480 | 6.990 | 7.140 | 179,003,138 | 1,287,032,562 |
| 2025/10/09 | 7.120 | 7.460 | 7.090 | 7.150 | 187,000,524 | 1,347,338,775 |
| 2025/09/01 | 7.260 | 7.660 | 7.000 | 7.070 | 212,165,794 | 1,537,671,592 |
| 2025/08/01 | 7.120 | 7.620 | 7.090 | 7.230 | 173,117,496 | 1,257,698,608 |
| 2025/07/01 | 7.080 | 7.360 | 7.040 | 7.110 | 164,474,297 | 1,175,580,037 |
| 2025/06/03 | 7.100 | 7.870 | 6.940 | 7.070 | 238,277,011 | 1,726,316,944 |
| 2025/05/06 | 7.080 | 7.600 | 6.890 | 7.120 | 208,732,487 | 1,497,133,763 |
| 2025/04/01 | 7.110 | 7.480 | 6.630 | 7.080 | 309,969,119 | 2,193,031,516 |
| 2025/03/03 | 6.790 | 7.320 | 6.670 | 7.110 | 174,119,212 | 1,214,046,205 |
| 2025/02/05 | 7.150 | 7.170 | 6.730 | 6.780 | 163,862,142 | 1,140,070,852 |
| 2025/01/02 | 6.930 | 7.170 | 6.610 | 7.120 | 141,056,830 | 981,402,894 |
| 2024/12/02 | 7.200 | 7.580 | 6.870 | 6.940 | 258,992,535 | 1,851,149,143 |
| 2024/11/01 | 7.320 | 7.620 | 6.890 | 7.170 | 215,964,973 | 1,565,746,054 |
| 2024/10/07 | 7.660 | 8.600 | 7.100 | 7.370 | 252,346,293 | 1,938,650,395 |
| 2024/09/02 | 6.490 | 8.050 | 6.430 | 7.900 | 134,621,614 | 971,631,499 |
| 2024/08/01 | 6.870 | 7.000 | 6.220 | 6.490 | 106,971,319 | 710,824,414 |
| 2024/07/01 | 7.010 | 7.220 | 6.420 | 6.860 | 119,617,099 | 822,666,598 |
| 2024/06/03 | 7.350 | 7.410 | 6.760 | 7.060 | 122,135,047 | 872,654,910 |
| 2024/05/06 | 7.750 | 8.300 | 7.130 | 7.390 | 163,552,599 | 1,249,950,737 |
| 2024/04/01 | 7.230 | 8.940 | 7.190 | 7.720 | 311,743,358 | 2,422,245,891 |
| 2024/03/01 | 7.050 | 7.200 | 6.710 | 7.130 | 172,308,625 | 1,210,037,319 |
| 2024/02/01 | 7.050 | 7.400 | 5.830 | 7.040 | 191,361,826 | 1,307,001,271 |
| 2024/01/02 | 8.770 | 9.050 | 7.030 | 7.060 | 169,883,407 | 1,355,244,879 |
| 2023/12/01 | 9.360 | 9.490 | 8.410 | 8.760 | 153,265,359 | 1,380,154,557 |
| 2023/11/01 | 8.510 | 9.560 | 8.240 | 9.260 | 233,424,951 | 2,075,731,376 |
| 2023/10/09 | 7.750 | 8.640 | 7.260 | 8.490 | 177,555,843 | 1,426,661,198 |
| 2023/09/01 | 7.290 | 7.720 | 7.100 | 7.540 | 118,813,063 | 880,701,829 |
| 2023/08/01 | 8.420 | 8.820 | 7.220 | 7.300 | 189,192,089 | 1,502,185,186 |
| 2023/07/03 | 8.250 | 8.550 | 7.940 | 8.310 | 147,807,812 | 1,221,262,046 |
| 2023/06/01 | 7.470 | 8.360 | 6.990 | 8.230 | 158,576,870 | 1,230,952,953 |
| 2023/05/04 | 7.930 | 8.340 | 7.400 | 7.470 | 104,027,327 | 809,852,740 |
| 2023/04/03 | 8.440 | 8.650 | 7.620 | 7.910 | 156,321,708 | 1,274,803,528 |
| 2023/03/01 | 9.070 | 9.110 | 8.080 | 8.370 | 270,881,903 | 2,345,160,075 |
| 2023/02/01 | 7.410 | 9.150 | 7.390 | 9.070 | 243,365,934 | 2,008,985,785 |
| 2023/01/03 | 7.250 | 8.130 | 7.030 | 7.410 | 118,984,947 | 887,032,779 |
| 2022/12/01 | 7.230 | 8.400 | 7.080 | 7.250 | 241,152,512 | 1,806,232,314 |
| 2022/11/01 | 7.040 | 7.800 | 6.690 | 7.210 | 343,781,227 | 2,470,068,115 |
| 2022/10/10 | 6.960 | 7.800 | 6.960 | 7.050 | 267,432,451 | 1,923,507,903 |
| 2022/09/01 | 6.300 | 7.600 | 6.250 | 6.970 | 369,122,124 | 2,502,648,000 |
| 2022/08/01 | 5.270 | 6.780 | 4.940 | 6.300 | 384,605,671 | 2,239,366,519 |
| 2022/07/01 | 5.330 | 5.410 | 5.110 | 5.270 | 143,928,574 | 759,942,870 |
| 2022/06/01 | 5.410 | 5.750 | 4.940 | 5.330 | 244,385,109 | 1,309,293,221 |
| 2022/05/05 | 5.100 | 5.450 | 5.050 | 5.390 | 111,527,931 | 585,242,817 |
| 2022/04/01 | 5.460 | 5.620 | 4.710 | 5.100 | 155,270,368 | 810,899,496 |
| 2022/03/01 | 5.700 | 5.970 | 5.180 | 5.460 | 146,357,157 | 816,307,043 |
| 2022/02/07 | 5.550 | 5.970 | 5.480 | 5.730 | 92,142,157 | 523,597,807 |
| 2022/01/04 | 5.570 | 5.840 | 5.330 | 5.500 | 92,520,743 | 514,415,331 |
| 2021/12/01 | 5.410 | 5.600 | 5.260 | 5.560 | 93,738,771 | 511,579,342 |
| 2021/11/01 | 5.440 | 5.760 | 5.270 | 5.410 | 95,620,308 | 523,043,084 |
| 2021/10/08 | 5.710 | 5.770 | 5.240 | 5.440 | 78,552,105 | 435,178,661 |
| 2021/09/01 | 5.070 | 6.330 | 5.040 | 5.710 | 222,757,354 | 1,233,518,847 |
| 2021/08/02 | 4.630 | 5.130 | 4.610 | 5.080 | 82,648,384 | 401,877,767 |
| 2021/07/01 | 5.240 | 5.270 | 4.610 | 4.660 | 72,428,163 | 358,157,266 |
| 2021/06/01 | 5.490 | 6.090 | 5.200 | 5.250 | 212,500,770 | 1,170,347,990 |
| 2021/05/06 | 5.460 | 5.680 | 5.400 | 5.470 | 82,641,553 | 454,735,145 |
| 2021/04/01 | 5.550 | 5.680 | 5.450 | 5.460 | 82,107,068 | 454,462,621 |
| 2021/03/01 | 5.560 | 5.650 | 5.400 | 5.570 | 74,811,796 | 414,831,408 |
| 2021/02/01 | 5.570 | 6.040 | 5.360 | 5.560 | 68,213,796 | 384,214,205 |
| 2021/01/04 | 5.700 | 5.900 | 5.360 | 5.570 | 89,003,124 | 501,310,095 |
| 2020/12/01 | 5.530 | 5.740 | 5.360 | 5.730 | 105,503,372 | 589,763,849 |
| 2020/11/02 | 5.320 | 5.880 | 5.290 | 5.530 | 170,543,050 | 938,839,490 |
| 2020/10/09 | 5.380 | 6.100 | 5.300 | 5.310 | 178,017,172 | 983,099,832 |
| 2020/09/01 | 5.760 | 5.940 | 5.290 | 5.330 | 76,365,346 | 426,118,630 |
| 2020/08/03 | 5.770 | 6.100 | 5.630 | 5.770 | 145,003,870 | 843,560,013 |
| 2020/07/01 | 5.360 | 6.050 | 5.330 | 5.770 | 180,016,638 | 1,013,043,630 |
| 2020/06/01 | 5.310 | 6.150 | 5.270 | 5.350 | 87,565,122 | 483,359,473 |
| 2020/05/06 | 5.470 | 6.150 | 5.160 | 5.310 | 95,950,367 | 529,885,901 |
| 2020/04/01 | 5.570 | 5.760 | 5.320 | 5.470 | 54,897,223 | 303,581,643 |
| 2020/03/02 | 5.990 | 6.890 | 5.270 | 5.620 | 188,911,900 | 1,122,608,965 |
| 2020/02/03 | 5.670 | 6.310 | 5.590 | 5.970 | 125,189,721 | 736,741,508 |
| 2020/01/02 | 6.350 | 6.960 | 6.210 | 6.300 | 88,603,557 | 571,935,960 |
| 2019/12/02 | 6.010 | 6.420 | 5.920 | 6.330 | 91,063,105 | 561,859,357 |
| 2019/11/01 | 6.040 | 6.460 | 5.940 | 6.000 | 95,557,039 | 583,853,508 |
| 2019/10/08 | 6.130 | 6.580 | 5.960 | 6.040 | 81,106,132 | 501,033,130 |
| 2019/09/02 | 6.000 | 6.610 | 5.970 | 6.070 | 82,631,368 | 509,215,805 |
| 2019/08/01 | 6.400 | 6.480 | 5.850 | 5.990 | 85,168,419 | 526,340,829 |
| 2019/07/01 | 6.700 | 6.900 | 6.350 | 6.420 | 46,066,770 | 303,695,181 |
| 2019/06/03 | 6.610 | 6.850 | 6.190 | 6.610 | 56,339,130 | 369,866,388 |
| 2019/05/06 | 7.179 | 7.303 | 6.410 | 6.610 | 85,801,040 | 589,925,050 |
| 2019/04/01 | 7.538 | 8.807 | 7.331 | 7.428 | 217,112,995 | 1,688,270,649 |
| 2019/03/01 | 6.276 | 7.614 | 6.055 | 7.441 | 225,008,522 | 1,540,520,845 |
| 2019/02/01 | 5.683 | 6.386 | 5.683 | 6.276 | 51,784,032 | 311,066,680 |
| 2019/01/02 | 5.690 | 5.835 | 5.379 | 5.669 | 40,174,813 | 226,716,513 |
| 2018/12/03 | 6.117 | 6.214 | 5.303 | 5.641 | 40,133,822 | 233,528,676 |
| 2018/11/01 | 5.724 | 6.400 | 5.710 | 6.048 | 55,336,512 | 330,386,644 |