日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.640 | 6.650 | 6.330 | 6.330 | 245,928,866 | 1,595,463,518 |
| 2026/03/02 | 7.000 | 7.020 | 6.310 | 6.550 | 2,573,584,954 | 17,294,490,890 |
| 2026/02/02 | 7.180 | 7.540 | 7.060 | 7.070 | 1,904,113,731 | 13,733,420,284 |
| 2026/01/05 | 7.340 | 8.320 | 7.090 | 7.200 | 4,190,279,300 | 31,374,716,258 |
| 2025/12/01 | 7.360 | 7.500 | 6.970 | 7.370 | 2,721,991,987 | 19,870,541,505 |
| 2025/11/03 | 7.780 | 8.000 | 7.230 | 7.350 | 2,023,747,642 | 15,360,244,602 |
| 2025/10/09 | 8.070 | 8.080 | 7.380 | 7.750 | 1,893,007,993 | 14,803,322,505 |
| 2025/09/01 | 8.310 | 8.760 | 7.990 | 8.060 | 2,549,940,425 | 21,113,506,719 |
| 2025/08/01 | 7.500 | 8.400 | 7.480 | 8.310 | 2,939,043,334 | 23,284,570,813 |
| 2025/07/01 | 7.320 | 7.870 | 7.120 | 7.500 | 2,628,232,406 | 19,586,902,005 |
| 2025/06/03 | 7.440 | 7.480 | 6.910 | 7.300 | 1,670,977,642 | 12,168,894,677 |
| 2025/05/06 | 7.200 | 7.630 | 7.130 | 7.470 | 1,787,886,840 | 13,154,377,425 |
| 2025/04/01 | 7.000 | 7.240 | 6.360 | 7.200 | 3,287,593,344 | 22,848,773,740 |
| 2025/03/03 | 6.360 | 7.150 | 6.330 | 7.020 | 2,439,128,875 | 16,378,750,395 |
| 2025/02/05 | 6.650 | 6.840 | 6.210 | 6.350 | 2,876,871,563 | 18,735,626,054 |
| 2025/01/02 | 7.030 | 7.060 | 6.340 | 6.620 | 1,973,711,186 | 13,347,221,895 |
| 2024/12/02 | 6.920 | 7.300 | 6.800 | 7.030 | 2,672,716,845 | 18,742,426,875 |
| 2024/11/01 | 7.180 | 7.760 | 6.770 | 6.900 | 2,078,929,373 | 14,869,542,340 |
| 2024/10/07 | 6.750 | 7.780 | 6.730 | 7.200 | 3,873,247,543 | 27,558,156,268 |
| 2024/09/02 | 5.700 | 7.090 | 5.220 | 7.070 | 2,550,542,475 | 15,991,901,318 |
| 2024/08/01 | 5.800 | 6.030 | 5.410 | 5.730 | 1,791,608,965 | 10,288,314,481 |
| 2024/07/01 | 6.040 | 6.370 | 5.550 | 5.800 | 2,312,133,993 | 13,734,075,918 |
| 2024/06/03 | 6.330 | 6.670 | 5.870 | 6.060 | 1,728,712,161 | 10,774,198,543 |
| 2024/05/06 | 6.560 | 6.950 | 6.330 | 6.340 | 2,129,883,978 | 13,940,090,636 |
| 2024/04/01 | 6.530 | 7.120 | 6.460 | 6.500 | 2,448,094,912 | 16,285,951,402 |
| 2024/03/01 | 6.280 | 6.760 | 6.110 | 6.520 | 2,181,048,713 | 13,996,880,115 |
| 2024/02/01 | 5.640 | 6.490 | 5.510 | 6.300 | 1,810,936,350 | 10,838,454,054 |
| 2024/01/02 | 6.320 | 6.350 | 5.530 | 5.650 | 2,081,361,433 | 12,410,117,544 |
| 2023/12/01 | 6.520 | 6.540 | 5.900 | 6.320 | 2,344,032,314 | 14,814,284,224 |
| 2023/11/01 | 6.930 | 7.050 | 6.520 | 6.540 | 1,747,639,499 | 11,814,043,013 |
| 2023/10/09 | 7.150 | 7.480 | 6.570 | 6.920 | 1,489,896,209 | 10,473,970,349 |
| 2023/09/01 | 7.680 | 7.790 | 7.100 | 7.150 | 1,321,022,198 | 9,815,194,931 |
| 2023/08/01 | 7.510 | 7.830 | 7.070 | 7.700 | 2,134,372,396 | 16,066,488,210 |
| 2023/07/03 | 6.630 | 7.550 | 6.410 | 7.450 | 2,209,423,483 | 15,488,058,615 |
| 2023/06/01 | 6.390 | 7.630 | 6.340 | 6.810 | 2,527,386,844 | 17,167,275,137 |
| 2023/05/04 | 6.780 | 7.300 | 6.290 | 6.420 | 3,081,939,169 | 20,641,287,584 |
| 2023/04/03 | 6.840 | 7.010 | 5.950 | 6.440 | 3,510,754,188 | 23,030,547,473 |
| 2023/03/01 | 6.590 | 6.990 | 6.280 | 6.870 | 2,611,758,911 | 17,453,078,922 |
| 2023/02/01 | 6.970 | 7.000 | 6.290 | 6.540 | 1,930,444,590 | 12,933,978,753 |
| 2023/01/03 | 6.710 | 7.460 | 6.650 | 6.950 | 1,938,693,123 | 13,459,377,006 |
| 2022/12/01 | 6.350 | 6.950 | 6.010 | 6.680 | 3,126,648,634 | 20,315,399,499 |
| 2022/11/01 | 4.500 | 6.100 | 4.410 | 5.990 | 3,389,595,009 | 17,795,373,797 |
| 2022/10/10 | 5.520 | 5.750 | 4.240 | 4.480 | 1,967,617,204 | 9,833,166,976 |
| 2022/09/01 | 6.050 | 6.050 | 5.030 | 5.520 | 1,945,156,964 | 11,014,451,308 |
| 2022/08/01 | 5.900 | 6.130 | 5.600 | 6.060 | 1,761,058,311 | 10,429,867,846 |
| 2022/07/01 | 6.700 | 6.920 | 5.870 | 5.910 | 2,077,123,045 | 13,189,731,335 |
| 2022/06/01 | 6.400 | 6.910 | 6.080 | 6.730 | 3,092,206,104 | 20,192,105,859 |
| 2022/05/05 | 5.800 | 6.480 | 5.460 | 6.420 | 3,098,214,437 | 18,713,215,199 |
| 2022/04/01 | 6.100 | 6.280 | 4.950 | 5.830 | 2,584,603,319 | 14,964,853,217 |
| 2022/03/01 | 7.650 | 7.680 | 5.660 | 6.110 | 3,576,457,400 | 24,230,498,885 |
| 2022/02/07 | 7.770 | 8.490 | 7.510 | 7.650 | 1,914,818,492 | 15,040,899,254 |
| 2022/01/04 | 8.160 | 8.750 | 7.540 | 7.620 | 2,281,120,309 | 18,288,882,077 |
| 2021/12/01 | 7.030 | 8.330 | 6.910 | 8.190 | 4,212,064,724 | 32,074,872,873 |
| 2021/11/01 | 7.190 | 7.820 | 7.010 | 7.070 | 3,367,163,544 | 24,487,696,873 |
| 2021/10/08 | 7.400 | 8.050 | 6.700 | 7.360 | 2,517,170,271 | 18,570,423,674 |
| 2021/09/01 | 7.200 | 7.680 | 7.070 | 7.320 | 2,703,590,118 | 19,783,520,688 |
| 2021/08/02 | 7.500 | 8.330 | 6.980 | 7.190 | 3,209,742,334 | 24,073,067,505 |
| 2021/07/01 | 9.410 | 9.420 | 7.200 | 7.500 | 3,113,689,174 | 26,100,499,501 |
| 2021/06/01 | 10.200 | 10.250 | 8.750 | 9.410 | 2,434,916,554 | 23,503,032,037 |
| 2021/05/06 | 10.780 | 11.070 | 9.700 | 10.240 | 1,997,747,711 | 20,871,469,210 |
| 2021/04/01 | 9.200 | 10.930 | 8.940 | 10.780 | 2,470,596,263 | 24,613,315,270 |
| 2021/03/01 | 11.150 | 11.530 | 9.090 | 9.280 | 4,382,169,612 | 44,972,015,643 |
| 2021/02/01 | 10.920 | 13.190 | 10.780 | 10.950 | 2,436,067,774 | 27,917,336,690 |
| 2021/01/04 | 9.930 | 12.360 | 9.470 | 10.860 | 3,681,885,418 | 39,230,489,128 |
| 2020/12/01 | 9.720 | 10.670 | 9.070 | 9.870 | 3,091,394,659 | 30,396,137,984 |
| 2020/11/02 | 9.330 | 10.280 | 9.030 | 9.700 | 2,596,901,977 | 24,891,305,449 |
| 2020/10/09 | 8.160 | 10.120 | 8.030 | 9.340 | 2,718,550,789 | 24,229,083,906 |
| 2020/09/01 | 7.500 | 8.280 | 6.850 | 8.070 | 3,224,874,510 | 24,750,911,864 |
| 2020/08/03 | 6.050 | 8.150 | 5.680 | 7.540 | 4,618,711,449 | 31,661,266,982 |
| 2020/07/01 | 5.550 | 6.410 | 5.510 | 6.060 | 4,134,806,148 | 24,322,997,165 |
| 2020/06/01 | 4.930 | 5.700 | 4.930 | 5.570 | 2,553,251,328 | 13,487,550,140 |
| 2020/05/06 | 4.750 | 5.230 | 4.630 | 4.940 | 1,675,676,807 | 8,189,870,394 |
| 2020/04/01 | 4.420 | 4.870 | 3.850 | 4.820 | 3,811,744,629 | 17,114,733,384 |
| 2020/03/02 | 5.360 | 5.640 | 4.070 | 4.420 | 3,557,194,310 | 17,332,429,275 |
| 2020/02/03 | 5.290 | 5.940 | 5.030 | 5.340 | 4,592,087,438 | 24,797,272,165 |
| 2020/01/02 | 6.350 | 7.020 | 5.800 | 5.880 | 2,712,867,520 | 16,989,332,844 |
| 2019/12/02 | 5.610 | 6.550 | 5.470 | 6.260 | 2,561,215,507 | 15,296,859,615 |
| 2019/11/01 | 5.950 | 6.390 | 5.570 | 5.600 | 1,675,079,290 | 9,845,278,526 |
| 2019/10/08 | 5.260 | 6.090 | 5.090 | 6.000 | 1,835,240,725 | 10,295,700,467 |
| 2019/09/02 | 5.400 | 5.820 | 5.250 | 5.250 | 1,620,385,800 | 8,798,694,894 |
| 2019/08/01 | 5.040 | 5.560 | 4.740 | 5.370 | 2,162,040,552 | 11,193,964,957 |
| 2019/07/01 | 5.390 | 5.510 | 4.710 | 5.060 | 1,779,613,553 | 9,196,153,035 |
| 2019/06/03 | 5.550 | 5.700 | 5.250 | 5.290 | 1,412,958,782 | 7,697,092,964 |
| 2019/05/06 | 5.810 | 6.040 | 5.100 | 5.560 | 2,228,085,443 | 12,538,550,830 |
| 2019/04/01 | 6.280 | 7.490 | 6.070 | 6.100 | 5,367,776,515 | 34,810,030,699 |
| 2019/03/01 | 6.770 | 7.180 | 5.910 | 6.270 | 5,737,088,185 | 37,477,528,568 |
| 2019/02/01 | 5.510 | 7.370 | 5.440 | 6.740 | 3,279,011,673 | 20,543,008,131 |
| 2019/01/02 | 5.260 | 5.930 | 4.970 | 5.440 | 3,190,208,081 | 17,227,123,637 |
| 2018/12/03 | 5.910 | 6.400 | 5.110 | 5.240 | 2,379,652,242 | 13,480,729,950 |
| 2018/11/01 | 6.080 | 6.890 | 5.620 | 5.750 | 3,467,112,575 | 21,097,380,018 |