日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.730 | 7.990 | 7.430 | 7.480 | 22,740,482 | 174,135,240 |
| 2026/03/02 | 9.170 | 9.380 | 7.200 | 7.670 | 170,634,191 | 1,425,648,665 |
| 2026/02/02 | 9.210 | 9.400 | 8.600 | 9.200 | 106,482,800 | 969,259,687 |
| 2026/01/05 | 7.940 | 9.680 | 7.660 | 9.260 | 258,725,637 | 2,234,095,875 |
| 2025/12/01 | 7.680 | 8.070 | 7.200 | 7.950 | 192,489,116 | 1,486,978,421 |
| 2025/11/03 | 8.000 | 8.690 | 7.110 | 7.660 | 289,351,482 | 2,275,749,405 |
| 2025/10/09 | 7.090 | 8.190 | 6.880 | 8.000 | 446,887,909 | 3,369,534,833 |
| 2025/09/01 | 6.020 | 7.010 | 5.970 | 6.800 | 268,095,961 | 1,729,218,948 |
| 2025/08/01 | 5.950 | 6.420 | 5.920 | 6.030 | 172,032,732 | 1,045,959,010 |
| 2025/07/01 | 5.810 | 6.140 | 5.750 | 5.930 | 121,786,396 | 719,453,134 |
| 2025/06/03 | 5.850 | 5.990 | 5.560 | 5.800 | 89,587,164 | 519,605,551 |
| 2025/05/06 | 5.920 | 6.350 | 5.820 | 5.900 | 132,457,550 | 794,414,156 |
| 2025/04/01 | 6.500 | 6.670 | 5.090 | 5.910 | 171,224,183 | 1,034,622,125 |
| 2025/03/03 | 6.460 | 6.750 | 6.300 | 6.490 | 105,007,864 | 682,551,116 |
| 2025/02/05 | 6.550 | 6.600 | 6.280 | 6.440 | 124,049,931 | 802,292,928 |
| 2025/01/02 | 6.980 | 7.100 | 6.350 | 6.540 | 97,552,106 | 657,745,074 |
| 2024/12/02 | 6.990 | 8.530 | 6.820 | 7.010 | 277,896,592 | 2,039,066,243 |
| 2024/11/01 | 7.000 | 7.250 | 6.650 | 6.990 | 125,305,067 | 873,689,579 |
| 2024/10/07 | 7.000 | 8.160 | 6.620 | 7.040 | 157,995,668 | 1,138,358,787 |
| 2024/09/02 | 6.320 | 7.500 | 6.150 | 7.420 | 77,044,213 | 527,560,248 |
| 2024/08/01 | 6.470 | 6.820 | 6.100 | 6.280 | 88,132,180 | 565,588,265 |
| 2024/07/01 | 7.750 | 7.840 | 6.160 | 6.510 | 96,071,655 | 678,746,242 |
| 2024/06/03 | 7.590 | 7.990 | 7.280 | 7.740 | 70,943,445 | 542,717,354 |
| 2024/05/06 | 7.640 | 8.160 | 7.390 | 7.600 | 76,368,202 | 587,844,234 |
| 2024/04/01 | 7.050 | 7.600 | 6.600 | 7.550 | 111,914,369 | 805,783,456 |
| 2024/03/01 | 7.070 | 7.350 | 6.890 | 7.060 | 62,949,104 | 446,466,520 |
| 2024/02/01 | 7.370 | 7.700 | 6.060 | 7.070 | 88,630,861 | 624,847,570 |
| 2024/01/02 | 7.160 | 8.010 | 7.060 | 7.390 | 112,246,091 | 831,182,303 |
| 2023/12/01 | 7.060 | 7.250 | 6.640 | 7.120 | 91,704,449 | 643,535,970 |
| 2023/11/01 | 6.860 | 7.270 | 6.680 | 7.070 | 79,588,905 | 554,734,667 |
| 2023/10/09 | 8.080 | 8.080 | 6.350 | 6.890 | 147,974,089 | 1,087,609,554 |
| 2023/09/01 | 8.450 | 8.470 | 7.710 | 8.090 | 69,604,597 | 569,365,603 |
| 2023/08/01 | 8.490 | 8.550 | 7.720 | 8.450 | 117,677,547 | 977,017,833 |
| 2023/07/03 | 7.530 | 8.580 | 7.320 | 8.450 | 126,540,802 | 1,008,530,191 |
| 2023/06/01 | 6.120 | 8.100 | 6.010 | 7.510 | 276,743,549 | 1,919,216,512 |
| 2023/05/04 | 6.543 | 6.850 | 5.740 | 6.130 | 102,313,551 | 646,186,809 |
| 2023/04/03 | 5.686 | 6.707 | 5.486 | 6.571 | 110,144,265 | 673,256,819 |
| 2023/03/01 | 5.993 | 6.064 | 5.586 | 5.707 | 137,987,849 | 805,504,068 |
| 2023/02/01 | 5.379 | 6.129 | 5.343 | 5.964 | 109,593,404 | 625,093,378 |
| 2023/01/03 | 5.129 | 5.586 | 5.050 | 5.357 | 70,508,757 | 372,321,491 |
| 2022/12/01 | 5.021 | 6.200 | 5.000 | 5.129 | 188,528,132 | 1,006,268,904 |
| 2022/11/01 | 4.714 | 5.186 | 4.657 | 4.993 | 109,988,496 | 537,568,774 |
| 2022/10/10 | 5.314 | 5.736 | 4.629 | 4.721 | 210,147,863 | 1,071,754,101 |
| 2022/09/01 | 4.850 | 5.743 | 4.507 | 5.243 | 185,629,637 | 944,065,926 |
| 2022/08/01 | 4.371 | 5.236 | 4.100 | 4.814 | 155,959,959 | 722,133,600 |
| 2022/07/01 | 4.543 | 5.007 | 4.300 | 4.379 | 122,800,551 | 559,632,811 |
| 2022/06/01 | 4.471 | 4.614 | 4.243 | 4.514 | 98,514,922 | 439,425,809 |
| 2022/05/05 | 4.257 | 4.779 | 4.129 | 4.464 | 106,428,866 | 469,058,619 |
| 2022/04/01 | 4.257 | 4.529 | 3.521 | 4.193 | 114,611,422 | 472,772,115 |
| 2022/03/01 | 4.507 | 4.600 | 3.979 | 4.271 | 92,713,914 | 402,308,851 |
| 2022/02/07 | 4.679 | 4.814 | 4.421 | 4.507 | 78,774,811 | 362,777,698 |
| 2022/01/04 | 4.436 | 5.421 | 4.407 | 4.607 | 185,690,078 | 876,039,365 |
| 2021/12/01 | 4.436 | 4.543 | 4.236 | 4.421 | 118,878,509 | 524,135,346 |
| 2021/11/01 | 4.243 | 4.543 | 4.093 | 4.400 | 130,256,558 | 562,675,766 |
| 2021/10/08 | 4.814 | 5.357 | 4.193 | 4.250 | 118,604,003 | 551,923,727 |
| 2021/09/01 | 5.321 | 5.950 | 4.514 | 4.814 | 149,710,010 | 770,969,123 |
| 2021/08/02 | 4.357 | 5.693 | 4.321 | 5.300 | 163,452,759 | 803,819,805 |
| 2021/07/01 | 3.914 | 5.200 | 3.893 | 4.371 | 161,237,530 | 700,496,449 |
| 2021/06/01 | 3.779 | 4.100 | 3.714 | 3.936 | 64,274,262 | 249,528,753 |
| 2021/05/06 | 3.607 | 3.886 | 3.321 | 3.779 | 53,659,703 | 195,764,011 |
| 2021/04/01 | 3.614 | 3.764 | 3.536 | 3.586 | 47,330,718 | 171,573,852 |
| 2021/03/01 | 3.321 | 3.743 | 3.264 | 3.636 | 34,903,270 | 121,847,315 |
| 2021/02/01 | 3.307 | 3.443 | 3.121 | 3.336 | 17,396,294 | 57,438,213 |
| 2021/01/04 | 3.421 | 3.557 | 3.279 | 3.314 | 27,763,927 | 94,196,063 |
| 2020/12/01 | 3.700 | 3.743 | 3.371 | 3.436 | 45,186,916 | 160,978,388 |
| 2020/11/02 | 3.550 | 3.786 | 3.514 | 3.700 | 50,590,229 | 184,021,957 |
| 2020/10/09 | 3.679 | 4.029 | 3.536 | 3.543 | 57,549,481 | 212,746,043 |
| 2020/09/01 | 3.950 | 4.000 | 3.629 | 3.650 | 47,319,429 | 180,156,896 |
| 2020/08/03 | 4.043 | 4.086 | 3.821 | 3.957 | 77,411,523 | 307,846,274 |
| 2020/07/01 | 3.971 | 4.593 | 3.936 | 4.043 | 211,788,591 | 875,904,665 |
| 2020/06/01 | 3.714 | 4.179 | 3.714 | 3.971 | 86,680,716 | 337,578,048 |
| 2020/05/06 | 3.521 | 4.043 | 3.521 | 3.707 | 70,363,130 | 260,202,854 |
| 2020/04/01 | 3.514 | 3.821 | 3.343 | 3.536 | 45,447,927 | 161,499,208 |
| 2020/03/02 | 3.771 | 4.457 | 3.464 | 3.507 | 101,292,656 | 384,886,769 |
| 2020/02/03 | 3.750 | 4.036 | 3.486 | 3.757 | 61,601,661 | 231,452,840 |
| 2020/01/02 | 4.100 | 4.921 | 4.071 | 4.129 | 69,406,282 | 298,811,395 |
| 2019/12/02 | 4.043 | 4.179 | 3.979 | 4.079 | 34,046,474 | 138,569,149 |
| 2019/11/01 | 3.979 | 4.143 | 3.893 | 4.043 | 30,731,032 | 123,369,727 |
| 2019/10/08 | 4.100 | 4.300 | 3.964 | 3.986 | 25,999,862 | 106,274,435 |
| 2019/09/02 | 4.307 | 4.714 | 4.093 | 4.114 | 41,717,565 | 179,677,552 |
| 2019/08/01 | 4.271 | 4.750 | 3.857 | 4.314 | 76,807,503 | 330,118,647 |
| 2019/07/01 | 4.921 | 5.029 | 4.243 | 4.264 | 33,860,301 | 156,239,893 |
| 2019/06/03 | 5.110 | 5.275 | 4.714 | 4.857 | 28,667,773 | 143,023,519 |
| 2019/05/06 | 5.390 | 5.654 | 5.049 | 5.126 | 25,087,867 | 133,084,862 |
| 2019/04/01 | 5.747 | 6.093 | 5.401 | 5.445 | 42,497,239 | 241,023,090 |
| 2019/03/01 | 5.500 | 6.280 | 5.379 | 5.736 | 81,816,629 | 468,297,930 |
| 2019/02/01 | 4.725 | 5.643 | 4.725 | 5.478 | 43,829,003 | 225,401,605 |
| 2019/01/02 | 4.753 | 5.154 | 4.736 | 4.742 | 12,647,002 | 61,290,533 |
| 2018/12/03 | 4.912 | 5.236 | 4.599 | 4.769 | 21,798,145 | 106,353,149 |
| 2018/11/01 | 4.610 | 5.143 | 4.593 | 4.868 | 27,060,549 | 129,985,347 |