日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.890 | 8.350 | 7.500 | 7.590 | 53,133,666 | 416,169,438 |
| 2026/03/02 | 8.690 | 9.220 | 7.230 | 7.710 | 324,867,259 | 2,667,972,364 |
| 2026/02/02 | 7.940 | 8.930 | 7.860 | 8.790 | 146,310,090 | 1,226,078,554 |
| 2026/01/05 | 8.350 | 9.220 | 7.830 | 7.930 | 408,963,149 | 3,407,685,439 |
| 2025/12/01 | 7.810 | 8.880 | 7.620 | 8.350 | 272,228,566 | 2,222,746,241 |
| 2025/11/03 | 8.150 | 8.580 | 7.260 | 7.850 | 261,523,708 | 2,081,728,715 |
| 2025/10/09 | 8.050 | 8.380 | 7.700 | 8.080 | 160,089,726 | 1,289,122,518 |
| 2025/09/01 | 8.000 | 9.630 | 7.890 | 8.010 | 495,149,173 | 4,150,587,942 |
| 2025/08/01 | 8.200 | 8.770 | 7.840 | 7.990 | 335,997,865 | 2,755,182,493 |
| 2025/07/01 | 7.480 | 8.750 | 7.460 | 8.260 | 616,830,933 | 4,926,937,077 |
| 2025/06/03 | 8.300 | 10.160 | 7.230 | 7.480 | 1,364,226,416 | 11,312,847,554 |
| 2025/05/06 | 5.330 | 9.960 | 5.310 | 8.960 | 540,358,382 | 3,993,248,442 |
| 2025/04/01 | 5.170 | 6.090 | 4.330 | 5.310 | 461,558,069 | 2,411,640,910 |
| 2025/03/03 | 5.280 | 5.700 | 4.950 | 5.100 | 518,449,252 | 2,725,746,942 |
| 2025/02/05 | 4.550 | 5.350 | 4.530 | 5.210 | 310,953,678 | 1,526,782,558 |
| 2025/01/02 | 5.350 | 5.680 | 4.020 | 4.550 | 352,049,137 | 1,725,040,771 |
| 2024/12/02 | 4.540 | 6.010 | 4.480 | 5.570 | 1,050,882,515 | 5,412,044,952 |
| 2024/11/01 | 4.240 | 5.550 | 3.920 | 4.520 | 703,116,377 | 3,204,452,888 |
| 2024/10/07 | 3.620 | 4.380 | 3.460 | 4.190 | 605,030,451 | 2,367,181,639 |
| 2024/09/02 | 3.160 | 3.780 | 2.980 | 3.760 | 185,661,762 | 634,963,226 |
| 2024/08/01 | 3.140 | 3.680 | 2.940 | 3.150 | 318,328,617 | 1,027,405,611 |
| 2024/07/01 | 3.130 | 3.240 | 2.820 | 3.120 | 154,674,154 | 476,009,708 |
| 2024/06/03 | 3.640 | 3.640 | 2.980 | 3.110 | 205,585,748 | 687,170,362 |
| 2024/05/06 | 4.020 | 4.100 | 3.570 | 3.610 | 263,199,936 | 1,006,739,755 |
| 2024/04/01 | 4.860 | 5.100 | 3.570 | 4.010 | 294,791,978 | 1,292,662,823 |
| 2024/03/01 | 4.500 | 5.510 | 4.460 | 4.870 | 441,634,466 | 2,135,302,643 |
| 2024/02/01 | 4.580 | 4.860 | 3.470 | 4.480 | 461,220,205 | 2,005,154,841 |
| 2024/01/02 | 6.280 | 7.670 | 4.580 | 4.590 | 2,007,572,493 | 11,603,769,009 |
| 2023/12/01 | 4.960 | 5.710 | 4.640 | 5.710 | 203,849,262 | 1,071,227,871 |
| 2023/11/01 | 4.840 | 5.080 | 4.780 | 4.980 | 148,551,397 | 730,872,873 |
| 2023/10/09 | 4.780 | 4.880 | 4.420 | 4.840 | 109,028,720 | 515,705,845 |
| 2023/09/01 | 4.820 | 4.990 | 4.600 | 4.780 | 113,245,497 | 543,295,271 |
| 2023/08/01 | 5.150 | 5.220 | 4.500 | 4.800 | 168,474,299 | 828,472,365 |
| 2023/07/03 | 4.970 | 5.180 | 4.800 | 5.080 | 163,028,395 | 816,364,687 |
| 2023/06/01 | 5.920 | 6.300 | 4.280 | 4.950 | 533,057,019 | 2,858,518,264 |
| 2023/05/04 | 5.800 | 6.050 | 5.620 | 5.920 | 99,572,329 | 582,249,193 |
| 2023/04/03 | 5.890 | 6.300 | 5.620 | 5.900 | 135,075,786 | 800,661,721 |
| 2023/03/01 | 6.440 | 6.570 | 5.800 | 5.920 | 168,622,062 | 1,042,505,898 |
| 2023/02/01 | 5.770 | 6.600 | 5.680 | 6.470 | 319,330,146 | 1,957,493,794 |
| 2023/01/03 | 5.240 | 6.120 | 5.230 | 5.750 | 121,215,810 | 676,990,298 |
| 2022/12/01 | 5.870 | 5.890 | 5.140 | 5.240 | 101,055,636 | 559,342,945 |
| 2022/11/01 | 5.220 | 6.000 | 5.220 | 5.840 | 199,528,923 | 1,111,376,101 |
| 2022/10/10 | 5.430 | 6.000 | 5.100 | 5.230 | 143,053,856 | 778,212,976 |
| 2022/09/01 | 6.200 | 6.400 | 5.420 | 5.450 | 221,155,687 | 1,297,630,993 |
| 2022/08/01 | 6.760 | 7.580 | 6.140 | 6.170 | 513,846,585 | 3,423,502,872 |
| 2022/07/01 | 6.120 | 6.980 | 5.940 | 6.690 | 427,419,144 | 2,749,373,643 |
| 2022/06/01 | 8.550 | 9.080 | 5.830 | 6.130 | 465,283,452 | 3,441,934,336 |
| 2022/05/05 | 8.900 | 9.200 | 8.140 | 8.550 | 136,338,751 | 1,185,806,286 |
| 2022/04/01 | 10.650 | 10.750 | 7.900 | 8.960 | 108,391,365 | 1,036,763,406 |
| 2022/03/01 | 8.570 | 11.630 | 7.880 | 10.640 | 205,782,664 | 1,991,976,187 |
| 2022/02/07 | 9.050 | 9.680 | 8.080 | 8.570 | 82,453,507 | 729,301,269 |
| 2022/01/04 | 10.820 | 13.880 | 8.270 | 9.050 | 232,855,998 | 2,446,152,258 |
| 2021/12/01 | 8.910 | 10.830 | 8.500 | 10.440 | 253,785,791 | 2,454,108,598 |
| 2021/11/01 | 6.200 | 10.000 | 6.000 | 8.750 | 357,298,564 | 2,764,597,638 |
| 2021/10/08 | 7.120 | 7.690 | 5.410 | 6.000 | 149,887,792 | 982,514,476 |
| 2021/09/01 | 6.460 | 8.000 | 6.340 | 7.100 | 202,128,866 | 1,409,848,840 |
| 2021/08/02 | 7.260 | 7.490 | 6.360 | 6.450 | 110,673,827 | 762,542,668 |
| 2021/07/01 | 5.530 | 8.020 | 5.300 | 7.260 | 209,164,927 | 1,365,324,060 |
| 2021/06/01 | 5.670 | 5.800 | 5.460 | 5.530 | 57,125,758 | 320,761,131 |
| 2021/05/06 | 6.540 | 6.540 | 5.550 | 5.660 | 68,644,407 | 416,843,161 |
| 2021/04/01 | 6.490 | 7.240 | 6.050 | 6.350 | 185,113,583 | 1,209,254,480 |
| 2021/03/01 | 5.200 | 6.960 | 5.170 | 6.490 | 248,860,069 | 1,481,961,710 |
| 2021/02/01 | 4.730 | 5.630 | 4.490 | 5.200 | 72,198,941 | 361,897,191 |
| 2021/01/04 | 5.800 | 5.980 | 4.700 | 4.730 | 77,248,301 | 409,609,116 |
| 2020/12/01 | 7.350 | 7.580 | 5.550 | 5.780 | 219,418,237 | 1,440,480,725 |
| 2020/11/02 | 8.000 | 10.100 | 7.270 | 7.390 | 316,245,305 | 2,590,049,047 |
| 2020/10/09 | 7.170 | 7.650 | 6.800 | 7.270 | 68,971,228 | 498,144,694 |
| 2020/09/01 | 7.110 | 7.340 | 6.770 | 7.060 | 73,184,349 | 517,413,347 |
| 2020/08/03 | 7.360 | 8.140 | 7.000 | 7.110 | 162,043,639 | 1,199,528,037 |
| 2020/07/01 | 6.550 | 7.840 | 6.480 | 7.360 | 242,602,980 | 1,712,170,531 |
| 2020/06/01 | 6.680 | 7.160 | 6.390 | 6.530 | 80,043,404 | 535,490,372 |
| 2020/05/06 | 7.330 | 7.500 | 6.560 | 6.630 | 106,134,043 | 743,468,971 |
| 2020/04/01 | 8.000 | 8.700 | 7.120 | 7.440 | 531,882,215 | 4,156,659,510 |
| 2020/03/02 | 6.710 | 8.170 | 6.510 | 7.800 | 366,403,343 | 2,673,828,395 |
| 2020/02/03 | 8.940 | 8.940 | 6.600 | 6.600 | 324,650,566 | 2,522,534,897 |
| 2020/01/02 | 10.400 | 11.400 | 8.950 | 9.250 | 119,124,213 | 1,191,242,130 |
| 2019/12/02 | 10.790 | 10.970 | 9.570 | 10.230 | 123,958,980 | 1,287,933,802 |
| 2019/11/01 | 10.300 | 12.300 | 10.090 | 10.590 | 123,888,705 | 1,340,475,788 |
| 2019/10/08 | 10.070 | 11.050 | 9.800 | 10.350 | 90,218,079 | 930,825,030 |
| 2019/09/02 | 8.750 | 12.240 | 8.700 | 9.880 | 149,341,201 | 1,477,357,830 |
| 2019/08/01 | 9.240 | 9.950 | 8.560 | 8.750 | 107,753,445 | 983,250,185 |
| 2019/07/01 | 9.690 | 9.800 | 9.000 | 9.230 | 69,167,825 | 652,252,589 |
| 2019/06/03 | 8.950 | 9.920 | 8.810 | 9.600 | 74,833,044 | 697,443,970 |
| 2019/05/06 | 9.170 | 9.170 | 8.080 | 8.900 | 48,824,065 | 431,116,493 |
| 2019/04/01 | 8.690 | 9.600 | 8.210 | 9.220 | 119,059,417 | 1,063,200,593 |
| 2019/03/01 | 6.710 | 8.810 | 6.600 | 8.650 | 128,037,788 | 984,930,684 |
| 2019/02/01 | 5.650 | 6.920 | 5.580 | 6.730 | 66,369,279 | 412,816,915 |
| 2019/01/02 | 4.970 | 5.770 | 4.900 | 5.570 | 45,424,760 | 240,864,789 |
| 2018/12/03 | 5.090 | 5.240 | 4.850 | 5.010 | 21,297,199 | 107,497,611 |
| 2018/11/01 | 4.970 | 5.510 | 4.940 | 5.010 | 37,957,442 | 193,867,635 |