日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.970 | 7.000 | 6.790 | 6.800 | 102,639,281 | 707,184,646 |
| 2026/03/02 | 7.850 | 7.900 | 6.750 | 6.860 | 1,144,699,125 | 8,402,091,577 |
| 2026/02/02 | 8.460 | 8.500 | 7.800 | 7.950 | 872,090,401 | 7,131,519,254 |
| 2026/01/05 | 8.150 | 9.010 | 8.130 | 8.660 | 1,951,049,647 | 16,559,533,878 |
| 2025/12/01 | 7.920 | 8.450 | 7.880 | 8.150 | 1,346,860,874 | 10,909,573,079 |
| 2025/11/03 | 8.810 | 9.280 | 7.820 | 7.940 | 1,902,663,293 | 16,101,288,117 |
| 2025/10/09 | 8.290 | 9.270 | 8.150 | 8.820 | 1,971,820,997 | 17,021,744,756 |
| 2025/09/01 | 8.560 | 8.570 | 7.690 | 8.300 | 2,177,016,622 | 18,025,697,630 |
| 2025/08/01 | 7.360 | 9.030 | 7.280 | 8.550 | 2,471,321,982 | 19,906,498,565 |
| 2025/07/01 | 6.940 | 7.770 | 6.830 | 7.370 | 1,811,915,189 | 13,095,617,028 |
| 2025/06/03 | 6.520 | 7.280 | 6.460 | 6.930 | 1,142,172,890 | 7,763,920,219 |
| 2025/05/06 | 6.480 | 6.980 | 6.450 | 6.550 | 883,870,798 | 5,846,805,328 |
| 2025/04/01 | 6.360 | 6.520 | 5.730 | 6.420 | 745,669,692 | 4,666,028,097 |
| 2025/03/03 | 6.440 | 6.940 | 6.310 | 6.340 | 844,869,509 | 5,497,988,329 |
| 2025/02/05 | 6.420 | 6.750 | 6.300 | 6.430 | 865,571,956 | 5,604,578,415 |
| 2025/01/02 | 6.800 | 6.810 | 6.150 | 6.360 | 828,552,743 | 5,410,449,411 |
| 2024/12/02 | 6.940 | 7.400 | 6.820 | 6.820 | 1,321,181,787 | 9,241,666,600 |
| 2024/11/01 | 7.030 | 8.050 | 6.590 | 6.980 | 2,134,420,764 | 15,287,788,722 |
| 2024/10/07 | 7.000 | 8.400 | 6.330 | 7.070 | 3,350,295,306 | 24,122,126,203 |
| 2024/09/02 | 4.930 | 7.220 | 4.800 | 7.220 | 1,706,944,163 | 10,314,210,104 |
| 2024/08/01 | 5.160 | 5.210 | 4.790 | 4.950 | 574,616,547 | 2,888,884,690 |
| 2024/07/01 | 4.840 | 5.250 | 4.640 | 5.180 | 624,345,948 | 3,107,681,956 |
| 2024/06/03 | 5.510 | 5.510 | 4.820 | 4.830 | 807,706,237 | 4,173,821,979 |
| 2024/05/06 | 5.750 | 5.990 | 5.490 | 5.520 | 1,525,689,499 | 8,677,359,025 |
| 2024/04/01 | 5.640 | 6.130 | 5.170 | 5.670 | 1,795,702,891 | 10,150,210,591 |
| 2024/03/01 | 5.480 | 5.530 | 5.060 | 5.130 | 687,870,844 | 3,645,715,473 |
| 2024/02/01 | 4.890 | 5.610 | 4.470 | 5.500 | 1,158,257,485 | 5,927,382,679 |
| 2024/01/02 | 5.400 | 5.410 | 4.720 | 4.930 | 605,970,950 | 3,099,541,409 |
| 2023/12/01 | 5.570 | 5.700 | 5.180 | 5.380 | 470,393,687 | 2,567,173,546 |
| 2023/11/01 | 5.720 | 5.900 | 5.550 | 5.560 | 617,520,909 | 3,509,062,565 |
| 2023/10/09 | 5.800 | 5.830 | 5.530 | 5.690 | 408,521,921 | 2,333,681,473 |
| 2023/09/01 | 6.000 | 6.050 | 5.820 | 5.830 | 561,128,302 | 3,324,685,189 |
| 2023/08/01 | 6.620 | 7.090 | 5.980 | 5.980 | 1,613,995,306 | 10,357,814,876 |
| 2023/07/03 | 5.830 | 6.870 | 5.760 | 6.670 | 768,036,744 | 4,825,190,844 |
| 2023/06/01 | 5.970 | 6.090 | 5.710 | 5.800 | 448,421,082 | 2,642,321,225 |
| 2023/05/04 | 5.850 | 6.450 | 5.750 | 6.010 | 1,121,445,281 | 6,745,493,365 |
| 2023/04/03 | 5.560 | 5.790 | 5.380 | 5.670 | 512,368,991 | 2,869,266,349 |
| 2023/03/01 | 5.660 | 5.720 | 5.360 | 5.570 | 370,848,500 | 2,068,407,508 |
| 2023/02/01 | 5.800 | 5.960 | 5.580 | 5.660 | 406,021,674 | 2,334,624,625 |
| 2023/01/03 | 5.300 | 5.950 | 5.270 | 5.750 | 379,636,563 | 2,113,626,564 |
| 2022/12/01 | 5.690 | 5.740 | 5.270 | 5.330 | 328,513,882 | 1,809,290,205 |
| 2022/11/01 | 5.230 | 5.720 | 5.220 | 5.620 | 487,479,150 | 2,655,542,669 |
| 2022/10/10 | 5.210 | 5.940 | 5.170 | 5.210 | 433,731,011 | 2,334,557,166 |
| 2022/09/01 | 5.660 | 5.790 | 5.200 | 5.210 | 360,982,575 | 1,972,769,772 |
| 2022/08/01 | 5.440 | 5.750 | 5.130 | 5.690 | 431,473,388 | 2,374,182,317 |
| 2022/07/01 | 5.920 | 5.960 | 5.380 | 5.430 | 298,109,378 | 1,691,025,446 |
| 2022/06/01 | 5.680 | 6.520 | 5.580 | 5.930 | 853,150,916 | 5,057,052,054 |
| 2022/05/05 | 5.450 | 5.710 | 5.320 | 5.690 | 314,977,497 | 1,745,762,777 |
| 2022/04/01 | 6.210 | 6.390 | 5.260 | 5.550 | 405,029,679 | 2,370,436,196 |
| 2022/03/01 | 6.890 | 6.920 | 5.920 | 6.230 | 500,477,556 | 3,248,099,338 |
| 2022/02/07 | 7.040 | 7.260 | 6.750 | 6.900 | 267,825,891 | 1,871,433,413 |
| 2022/01/04 | 7.550 | 7.730 | 6.990 | 6.990 | 570,767,854 | 4,175,166,852 |
| 2021/12/01 | 7.170 | 7.650 | 7.150 | 7.540 | 739,558,353 | 5,456,091,749 |
| 2021/11/01 | 7.190 | 7.440 | 7.070 | 7.190 | 413,848,169 | 2,989,018,400 |
| 2021/10/08 | 7.750 | 7.820 | 7.070 | 7.240 | 371,870,749 | 2,777,874,495 |
| 2021/09/01 | 7.450 | 8.730 | 7.450 | 7.650 | 1,760,692,929 | 13,768,618,704 |
| 2021/08/02 | 6.890 | 7.730 | 6.690 | 7.480 | 1,014,158,116 | 7,299,403,039 |
| 2021/07/01 | 7.390 | 7.430 | 6.780 | 6.900 | 534,793,704 | 3,810,405,141 |
| 2021/06/01 | 7.720 | 7.780 | 7.160 | 7.320 | 530,514,994 | 3,976,209,880 |
| 2021/05/06 | 7.280 | 7.980 | 7.060 | 7.770 | 645,465,754 | 4,855,516,134 |
| 2021/04/01 | 7.100 | 7.440 | 7.050 | 7.240 | 467,044,872 | 3,366,225,914 |
| 2021/03/01 | 7.270 | 7.420 | 7.000 | 7.060 | 553,407,791 | 3,977,618,497 |
| 2021/02/01 | 7.760 | 7.790 | 6.960 | 7.250 | 454,589,921 | 3,382,149,012 |
| 2021/01/04 | 8.420 | 9.000 | 7.650 | 7.730 | 977,005,842 | 8,011,447,904 |
| 2020/12/01 | 8.800 | 9.110 | 7.790 | 8.400 | 930,917,246 | 7,936,069,522 |
| 2020/11/02 | 7.590 | 9.260 | 7.590 | 8.840 | 1,383,906,386 | 11,514,101,131 |
| 2020/10/09 | 8.130 | 8.530 | 7.530 | 7.530 | 343,771,549 | 2,726,108,383 |
| 2020/09/01 | 8.530 | 8.690 | 7.790 | 8.020 | 630,809,755 | 5,208,911,551 |
| 2020/08/03 | 8.740 | 9.180 | 8.170 | 8.530 | 1,203,089,876 | 10,412,742,876 |
| 2020/07/01 | 6.750 | 9.920 | 6.680 | 8.640 | 2,750,040,923 | 21,993,452,281 |
| 2020/06/01 | 6.390 | 7.130 | 6.180 | 6.740 | 895,124,173 | 5,916,770,783 |
| 2020/05/06 | 6.260 | 6.530 | 6.120 | 6.250 | 317,024,709 | 1,994,085,419 |
| 2020/04/01 | 6.370 | 6.630 | 6.110 | 6.370 | 535,170,728 | 3,409,037,537 |
| 2020/03/02 | 6.830 | 7.880 | 6.270 | 6.390 | 2,076,807,853 | 14,210,557,734 |
| 2020/02/03 | 6.190 | 7.550 | 5.690 | 6.740 | 1,510,388,902 | 9,881,719,391 |
| 2020/01/02 | 7.280 | 7.560 | 6.820 | 6.880 | 1,116,113,330 | 7,963,468,609 |
| 2019/12/02 | 6.290 | 7.250 | 6.200 | 7.140 | 1,134,880,390 | 7,626,396,220 |
| 2019/11/01 | 6.800 | 6.920 | 6.180 | 6.240 | 330,023,836 | 2,156,705,768 |
| 2019/10/08 | 6.970 | 7.250 | 6.800 | 6.810 | 269,278,975 | 1,873,508,468 |
| 2019/09/02 | 6.950 | 7.560 | 6.950 | 7.000 | 524,286,258 | 3,730,296,725 |
| 2019/08/01 | 7.400 | 7.480 | 6.680 | 6.950 | 509,607,317 | 3,632,226,151 |
| 2019/07/01 | 8.160 | 8.230 | 7.400 | 7.440 | 957,123,195 | 7,472,739,344 |
| 2019/06/03 | 7.180 | 7.850 | 6.780 | 7.810 | 676,775,949 | 5,011,525,902 |
| 2019/05/06 | 7.560 | 8.290 | 7.010 | 7.150 | 1,249,048,167 | 9,370,983,872 |
| 2019/04/01 | 7.610 | 8.470 | 7.150 | 7.880 | 1,616,336,381 | 12,571,056,203 |
| 2019/03/01 | 7.120 | 8.460 | 6.950 | 7.530 | 1,858,515,983 | 13,966,747,612 |
| 2019/02/01 | 5.380 | 7.980 | 5.350 | 7.030 | 1,257,939,318 | 8,094,839,511 |
| 2019/01/02 | 5.160 | 5.900 | 5.070 | 5.320 | 713,127,058 | 3,824,143,848 |
| 2018/12/03 | 5.980 | 6.100 | 4.880 | 5.150 | 504,897,412 | 2,790,820,444 |
| 2018/11/01 | 5.250 | 6.120 | 5.090 | 5.650 | 1,160,520,735 | 6,414,778,362 |