日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.870 | 6.920 | 6.180 | 6.210 | 148,164,067 | 969,733,818 |
| 2026/03/02 | 7.000 | 9.440 | 6.540 | 6.800 | 2,456,921,962 | 18,291,784,007 |
| 2026/02/02 | 6.200 | 7.030 | 6.160 | 6.880 | 398,257,781 | 2,615,557,976 |
| 2026/01/05 | 5.880 | 6.480 | 5.880 | 6.260 | 439,781,904 | 2,693,664,162 |
| 2025/12/01 | 5.680 | 6.290 | 5.570 | 5.840 | 464,516,538 | 2,715,099,164 |
| 2025/11/03 | 5.920 | 6.340 | 5.480 | 5.700 | 320,810,280 | 1,879,948,240 |
| 2025/10/09 | 5.550 | 6.270 | 5.540 | 5.930 | 338,803,389 | 1,972,682,732 |
| 2025/09/01 | 5.600 | 5.950 | 5.260 | 5.540 | 390,284,074 | 2,180,712,263 |
| 2025/08/01 | 5.540 | 5.850 | 5.390 | 5.600 | 300,411,894 | 1,680,804,546 |
| 2025/07/01 | 5.470 | 5.970 | 5.440 | 5.540 | 457,494,462 | 2,564,256,459 |
| 2025/06/03 | 5.430 | 5.670 | 5.190 | 5.470 | 287,125,315 | 1,561,961,713 |
| 2025/05/06 | 5.580 | 5.960 | 5.380 | 5.490 | 612,258,986 | 3,430,180,969 |
| 2025/04/01 | 4.890 | 6.880 | 4.880 | 5.560 | 1,567,205,054 | 8,701,906,062 |
| 2025/03/03 | 4.840 | 5.520 | 4.760 | 4.840 | 362,695,234 | 1,809,849,217 |
| 2025/02/05 | 4.870 | 5.150 | 4.780 | 4.840 | 124,437,521 | 610,988,228 |
| 2025/01/02 | 4.950 | 5.000 | 4.610 | 4.830 | 106,435,383 | 515,945,519 |
| 2024/12/02 | 5.420 | 5.680 | 4.920 | 4.940 | 237,861,269 | 1,246,393,049 |
| 2024/11/01 | 5.550 | 6.210 | 5.160 | 5.400 | 435,883,830 | 2,432,231,771 |
| 2024/10/08 | 5.530 | 5.800 | 4.620 | 5.610 | 363,260,882 | 1,957,976,153 |
| 2024/09/02 | 4.300 | 5.100 | 4.030 | 5.040 | 137,462,212 | 634,731,763 |
| 2024/08/01 | 4.380 | 4.500 | 3.980 | 4.280 | 122,017,781 | 522,846,191 |
| 2024/07/01 | 4.800 | 4.850 | 4.120 | 4.380 | 145,592,364 | 660,625,351 |
| 2024/06/03 | 5.870 | 5.910 | 4.650 | 4.770 | 282,633,830 | 1,497,959,299 |
| 2024/05/06 | 5.220 | 6.400 | 5.180 | 5.880 | 448,123,287 | 2,540,859,037 |
| 2024/04/01 | 5.590 | 5.930 | 4.900 | 5.160 | 205,849,958 | 1,110,560,523 |
| 2024/03/01 | 6.030 | 6.320 | 5.530 | 5.590 | 249,476,552 | 1,463,803,668 |
| 2024/02/01 | 5.680 | 6.420 | 4.970 | 6.080 | 167,264,563 | 968,043,658 |
| 2024/01/02 | 6.060 | 6.280 | 5.560 | 5.730 | 131,130,688 | 774,654,539 |
| 2023/12/01 | 6.270 | 6.300 | 5.790 | 6.090 | 92,892,189 | 567,803,505 |
| 2023/11/01 | 6.020 | 6.610 | 5.910 | 6.270 | 189,981,346 | 1,178,359,298 |
| 2023/10/09 | 6.440 | 6.560 | 5.740 | 6.040 | 125,134,885 | 775,210,612 |
| 2023/09/01 | 6.580 | 6.840 | 6.200 | 6.450 | 129,770,619 | 845,780,009 |
| 2023/08/01 | 7.550 | 7.740 | 6.520 | 6.580 | 195,802,334 | 1,389,707,065 |
| 2023/07/03 | 7.660 | 8.020 | 7.100 | 7.550 | 244,749,935 | 1,855,816,382 |
| 2023/06/01 | 7.600 | 8.050 | 7.200 | 7.660 | 318,983,227 | 2,433,044,563 |
| 2023/05/04 | 7.340 | 8.170 | 7.210 | 7.540 | 357,564,775 | 2,704,977,522 |
| 2023/04/03 | 6.610 | 7.440 | 6.430 | 7.410 | 418,872,902 | 2,920,591,309 |
| 2023/03/01 | 6.730 | 7.240 | 6.320 | 6.620 | 492,612,674 | 3,314,051,764 |
| 2023/02/01 | 6.910 | 7.150 | 6.610 | 6.730 | 178,614,067 | 1,223,506,358 |
| 2023/01/03 | 6.390 | 6.970 | 6.390 | 6.870 | 286,679,258 | 1,907,850,461 |
| 2022/12/01 | 6.560 | 6.680 | 5.750 | 6.370 | 322,657,664 | 2,045,649,589 |
| 2022/11/01 | 5.880 | 6.840 | 5.880 | 6.540 | 332,902,445 | 2,092,291,866 |
| 2022/10/10 | 5.760 | 6.300 | 5.600 | 5.880 | 106,970,885 | 629,523,658 |
| 2022/09/01 | 6.590 | 7.290 | 5.720 | 5.750 | 233,253,293 | 1,478,242,744 |
| 2022/08/01 | 7.360 | 7.480 | 6.540 | 6.590 | 418,200,885 | 2,924,269,688 |
| 2022/07/01 | 7.130 | 8.230 | 7.030 | 7.460 | 709,350,218 | 5,293,526,001 |
| 2022/06/01 | 7.220 | 7.640 | 7.000 | 7.110 | 553,367,376 | 4,007,763,220 |
| 2022/05/05 | 6.190 | 7.500 | 6.130 | 7.430 | 578,166,041 | 3,938,756,154 |
| 2022/04/01 | 7.630 | 8.120 | 5.590 | 6.230 | 573,628,993 | 3,953,737,834 |
| 2022/03/01 | 9.200 | 10.700 | 7.600 | 7.650 | 1,516,484,414 | 13,326,106,788 |
| 2022/02/07 | 7.300 | 9.500 | 7.100 | 9.430 | 837,146,255 | 6,975,521,169 |
| 2022/01/04 | 8.830 | 9.800 | 6.710 | 7.110 | 1,133,690,125 | 9,197,061,139 |
| 2021/12/01 | 7.230 | 10.680 | 7.210 | 8.860 | 1,550,069,265 | 13,167,838,406 |
| 2021/11/01 | 8.220 | 9.360 | 7.010 | 7.280 | 1,048,005,170 | 8,349,981,191 |
| 2021/10/08 | 8.630 | 9.080 | 7.090 | 8.310 | 1,435,502,684 | 11,882,373,466 |
| 2021/09/01 | 6.670 | 9.590 | 6.380 | 9.590 | 1,352,408,734 | 10,897,033,374 |
| 2021/08/02 | 6.530 | 7.010 | 5.810 | 6.670 | 700,041,992 | 4,553,773,157 |
| 2021/07/01 | 5.550 | 6.560 | 5.300 | 6.340 | 742,339,700 | 4,407,641,968 |
| 2021/06/01 | 5.900 | 6.580 | 5.070 | 5.530 | 621,379,454 | 3,585,359,449 |
| 2021/05/06 | 5.190 | 6.370 | 5.180 | 5.990 | 857,625,718 | 4,873,458,142 |
| 2021/04/01 | 4.800 | 7.730 | 4.710 | 5.170 | 1,485,527,150 | 8,322,665,857 |
| 2021/03/01 | 4.000 | 5.000 | 4.000 | 4.800 | 847,752,433 | 3,772,498,326 |
| 2021/02/01 | 4.200 | 4.400 | 3.750 | 3.980 | 274,499,915 | 1,120,645,902 |
| 2021/01/04 | 4.560 | 5.000 | 3.730 | 4.390 | 466,292,353 | 2,061,012,200 |
| 2020/12/01 | 4.110 | 5.370 | 4.090 | 4.550 | 1,033,965,297 | 4,683,862,795 |
| 2020/11/02 | 3.980 | 4.280 | 3.900 | 4.130 | 220,928,904 | 899,732,961 |
| 2020/10/09 | 4.310 | 4.420 | 3.940 | 3.990 | 246,812,808 | 1,027,975,345 |
| 2020/09/01 | 4.150 | 4.240 | 3.780 | 3.940 | 188,635,886 | 759,731,030 |
| 2020/08/03 | 4.280 | 4.670 | 4.000 | 4.160 | 454,895,338 | 1,945,814,808 |
| 2020/07/01 | 3.800 | 4.380 | 3.740 | 4.300 | 488,066,566 | 1,979,109,925 |
| 2020/06/01 | 3.510 | 4.360 | 3.500 | 3.810 | 303,070,610 | 1,150,152,964 |
| 2020/05/06 | 3.550 | 3.890 | 3.460 | 3.490 | 122,450,883 | 440,517,051 |
| 2020/04/01 | 3.680 | 3.980 | 3.430 | 3.570 | 173,618,788 | 636,312,858 |
| 2020/03/02 | 4.250 | 4.790 | 3.650 | 3.670 | 438,848,832 | 1,794,891,722 |
| 2020/02/03 | 4.460 | 4.750 | 4.010 | 4.240 | 456,738,651 | 1,993,664,211 |
| 2020/01/02 | 5.080 | 5.690 | 4.930 | 4.950 | 227,598,437 | 1,174,976,931 |
| 2019/12/02 | 5.000 | 5.440 | 4.900 | 5.040 | 196,897,878 | 1,003,194,688 |
| 2019/11/01 | 5.080 | 5.390 | 4.670 | 4.970 | 169,989,720 | 854,623,317 |
| 2019/10/08 | 5.670 | 5.840 | 5.070 | 5.080 | 159,923,314 | 865,984,745 |
| 2019/09/02 | 5.530 | 6.600 | 5.500 | 5.620 | 539,629,163 | 3,136,594,509 |
| 2019/08/01 | 5.590 | 6.200 | 4.910 | 5.550 | 501,064,241 | 2,787,169,840 |
| 2019/07/01 | 6.900 | 6.920 | 5.310 | 5.660 | 538,275,169 | 3,335,960,359 |
| 2019/06/03 | 6.020 | 9.200 | 5.610 | 6.790 | 375,483,783 | 2,592,715,521 |
| 2019/05/06 | 5.380 | 6.290 | 5.020 | 5.940 | 865,380,034 | 4,895,887,542 |
| 2019/04/01 | 6.590 | 8.680 | 5.330 | 5.600 | 1,642,464,291 | 10,758,141,106 |
| 2019/03/01 | 6.300 | 9.830 | 6.120 | 6.510 | 1,987,920,335 | 14,293,147,208 |
| 2019/02/01 | 3.960 | 8.090 | 3.910 | 6.400 | 1,909,905,671 | 10,676,372,700 |
| 2019/01/02 | 2.970 | 3.680 | 2.920 | 3.600 | 306,272,682 | 1,008,402,805 |
| 2018/12/03 | 3.230 | 3.400 | 2.900 | 2.960 | 86,019,980 | 268,597,387 |
| 2018/11/01 | 3.050 | 3.500 | 3.040 | 3.190 | 139,086,408 | 444,381,073 |