日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.870 | 5.950 | 5.760 | 5.770 | 89,373,239 | 521,716,282 |
| 2026/03/02 | 6.270 | 6.400 | 5.730 | 5.820 | 680,878,000 | 4,122,716,290 |
| 2026/02/02 | 6.300 | 6.350 | 6.240 | 6.290 | 320,353,594 | 2,016,625,874 |
| 2026/01/05 | 6.340 | 6.570 | 6.270 | 6.300 | 888,277,332 | 5,658,326,604 |
| 2025/12/01 | 6.620 | 6.650 | 6.230 | 6.340 | 567,070,180 | 3,663,273,362 |
| 2025/11/03 | 6.740 | 6.970 | 6.580 | 6.630 | 661,013,451 | 4,448,620,525 |
| 2025/10/09 | 6.700 | 6.810 | 6.650 | 6.740 | 523,751,665 | 3,522,229,947 |
| 2025/09/01 | 6.910 | 6.930 | 6.620 | 6.690 | 922,446,541 | 6,261,105,897 |
| 2025/08/01 | 6.890 | 7.260 | 6.850 | 6.880 | 1,178,718,557 | 8,215,668,342 |
| 2025/07/01 | 6.880 | 7.080 | 6.830 | 6.900 | 996,389,696 | 6,897,507,670 |
| 2025/06/03 | 6.840 | 7.040 | 6.760 | 6.870 | 637,671,054 | 4,385,582,673 |
| 2025/05/06 | 6.720 | 6.930 | 6.700 | 6.810 | 528,611,683 | 3,589,273,327 |
| 2025/04/01 | 6.860 | 7.300 | 6.620 | 6.710 | 1,104,945,729 | 7,593,739,522 |
| 2025/03/03 | 6.760 | 7.140 | 6.760 | 6.860 | 804,298,069 | 5,533,570,714 |
| 2025/02/05 | 6.970 | 7.100 | 6.730 | 6.760 | 697,396,288 | 4,805,060,424 |
| 2025/01/02 | 6.930 | 7.020 | 6.500 | 6.970 | 649,331,262 | 4,451,165,801 |
| 2024/12/02 | 7.500 | 7.770 | 7.160 | 7.220 | 680,387,957 | 5,043,375,731 |
| 2024/11/01 | 7.360 | 7.890 | 7.320 | 7.520 | 947,517,793 | 7,127,702,597 |
| 2024/10/07 | 7.580 | 8.680 | 7.000 | 7.360 | 1,318,477,901 | 10,092,948,332 |
| 2024/09/02 | 7.180 | 7.930 | 6.420 | 7.900 | 652,527,912 | 4,800,974,112 |
| 2024/08/01 | 7.680 | 7.950 | 7.080 | 7.170 | 505,205,520 | 3,773,885,234 |
| 2024/07/01 | 7.840 | 8.060 | 7.310 | 7.700 | 871,280,717 | 6,732,821,740 |
| 2024/06/03 | 7.100 | 7.900 | 6.990 | 7.820 | 846,244,019 | 6,306,633,551 |
| 2024/05/06 | 7.220 | 7.630 | 7.000 | 7.100 | 676,672,366 | 4,897,416,248 |
| 2024/04/01 | 7.090 | 7.320 | 6.660 | 7.180 | 608,987,357 | 4,300,973,208 |
| 2024/03/01 | 7.190 | 7.650 | 6.990 | 7.100 | 627,323,612 | 4,537,118,023 |
| 2024/02/01 | 6.380 | 7.340 | 5.930 | 7.200 | 759,735,895 | 5,099,727,195 |
| 2024/01/02 | 8.600 | 8.600 | 6.380 | 6.430 | 1,264,389,957 | 9,486,085,652 |
| 2023/12/01 | 7.930 | 8.680 | 7.870 | 8.000 | 1,260,661,938 | 10,236,574,936 |
| 2023/11/01 | 6.990 | 8.070 | 6.900 | 7.950 | 826,714,976 | 6,181,761,233 |
| 2023/10/09 | 6.960 | 7.120 | 6.460 | 6.980 | 482,661,269 | 3,320,709,530 |
| 2023/09/01 | 7.140 | 7.200 | 6.780 | 6.960 | 461,625,233 | 3,240,609,135 |
| 2023/08/01 | 7.180 | 7.460 | 6.890 | 7.110 | 682,360,665 | 4,885,702,361 |
| 2023/07/03 | 7.510 | 7.650 | 7.090 | 7.130 | 747,550,448 | 5,490,758,040 |
| 2023/06/01 | 6.710 | 7.830 | 6.600 | 7.510 | 1,426,596,800 | 10,217,999,580 |
| 2023/05/04 | 6.560 | 7.100 | 6.300 | 6.720 | 885,611,941 | 5,907,031,646 |
| 2023/04/03 | 6.430 | 6.740 | 6.100 | 6.570 | 835,825,627 | 5,399,433,550 |
| 2023/03/01 | 6.200 | 6.470 | 6.030 | 6.430 | 808,537,634 | 5,079,637,685 |
| 2023/02/01 | 6.200 | 6.330 | 6.080 | 6.200 | 601,038,609 | 3,727,941,972 |
| 2023/01/03 | 6.550 | 6.890 | 6.170 | 6.220 | 1,230,680,935 | 7,947,122,137 |
| 2022/12/01 | 5.580 | 6.530 | 5.520 | 6.340 | 1,221,363,395 | 7,319,020,144 |
| 2022/11/01 | 5.440 | 5.930 | 5.380 | 5.540 | 990,014,893 | 5,516,857,991 |
| 2022/10/10 | 5.350 | 5.660 | 5.170 | 5.440 | 388,371,068 | 2,099,145,622 |
| 2022/09/01 | 5.810 | 5.880 | 5.170 | 5.330 | 376,329,422 | 2,087,687,468 |
| 2022/08/01 | 5.730 | 5.930 | 5.280 | 5.840 | 545,434,845 | 3,106,251,442 |
| 2022/07/01 | 5.940 | 6.110 | 5.640 | 5.770 | 534,405,438 | 3,134,287,893 |
| 2022/06/01 | 5.600 | 6.120 | 5.530 | 5.930 | 551,207,037 | 3,194,244,779 |
| 2022/05/05 | 5.500 | 5.930 | 5.340 | 5.630 | 480,591,872 | 2,691,314,483 |
| 2022/04/01 | 5.920 | 6.090 | 4.980 | 5.400 | 460,477,693 | 2,577,523,886 |
| 2022/03/01 | 6.680 | 6.730 | 5.700 | 5.990 | 778,608,674 | 4,885,769,429 |
| 2022/02/07 | 6.800 | 6.960 | 6.570 | 6.680 | 440,714,735 | 2,975,926,248 |
| 2022/01/04 | 6.820 | 7.800 | 6.660 | 6.730 | 1,242,869,803 | 8,703,195,795 |
| 2021/12/01 | 6.500 | 6.900 | 6.330 | 6.820 | 913,332,784 | 6,062,246,353 |
| 2021/11/01 | 6.550 | 6.860 | 6.390 | 6.550 | 526,855,956 | 3,470,663,610 |
| 2021/10/08 | 6.820 | 6.930 | 6.340 | 6.600 | 294,391,866 | 1,964,329,725 |
| 2021/09/01 | 6.940 | 7.280 | 6.760 | 6.820 | 450,566,751 | 3,131,438,919 |
| 2021/08/02 | 7.350 | 7.580 | 6.870 | 6.940 | 570,012,397 | 4,095,539,072 |
| 2021/07/01 | 7.500 | 7.850 | 7.180 | 7.340 | 687,848,936 | 5,136,511,929 |
| 2021/06/01 | 7.650 | 7.690 | 7.220 | 7.490 | 383,968,204 | 2,884,561,132 |
| 2021/05/06 | 7.970 | 8.000 | 7.310 | 7.650 | 427,213,290 | 3,303,426,764 |
| 2021/04/01 | 7.440 | 8.050 | 7.210 | 7.990 | 497,269,446 | 3,815,299,824 |
| 2021/03/01 | 7.690 | 8.040 | 7.350 | 7.440 | 454,836,766 | 3,470,404,524 |
| 2021/02/01 | 7.300 | 8.080 | 7.270 | 7.640 | 442,455,011 | 3,350,490,570 |
| 2021/01/04 | 7.400 | 8.050 | 7.130 | 7.230 | 573,486,628 | 4,273,909,095 |
| 2020/12/01 | 8.460 | 8.550 | 7.100 | 7.400 | 605,271,369 | 4,768,025,209 |
| 2020/11/02 | 8.540 | 8.630 | 8.160 | 8.440 | 423,245,134 | 3,573,247,043 |
| 2020/10/09 | 8.310 | 9.300 | 8.310 | 8.520 | 522,690,959 | 4,500,369,156 |
| 2020/09/01 | 9.020 | 9.190 | 8.150 | 8.220 | 550,626,667 | 4,760,167,536 |
| 2020/08/03 | 10.330 | 10.810 | 8.980 | 8.990 | 1,246,061,754 | 12,183,368,799 |
| 2020/07/01 | 8.450 | 11.160 | 8.280 | 10.330 | 2,424,915,858 | 23,170,071,023 |
| 2020/06/01 | 8.210 | 8.930 | 8.100 | 8.460 | 743,985,072 | 6,268,074,231 |
| 2020/05/06 | 8.410 | 8.960 | 7.940 | 8.210 | 668,840,566 | 5,604,883,943 |
| 2020/04/01 | 7.750 | 9.200 | 7.600 | 8.470 | 1,165,337,896 | 9,619,864,331 |
| 2020/03/02 | 9.160 | 9.730 | 7.640 | 7.780 | 1,333,266,203 | 11,436,090,856 |
| 2020/02/03 | 8.600 | 10.750 | 7.310 | 9.110 | 3,301,729,960 | 29,525,720,167 |
| 2020/01/02 | 7.430 | 8.150 | 7.200 | 8.010 | 833,869,450 | 6,418,710,091 |
| 2019/12/02 | 7.190 | 7.640 | 7.050 | 7.420 | 611,375,524 | 4,478,325,713 |
| 2019/11/01 | 7.450 | 8.460 | 7.070 | 7.170 | 718,275,303 | 5,414,000,096 |
| 2019/10/08 | 7.860 | 8.530 | 7.390 | 7.430 | 731,992,983 | 5,711,375,249 |
| 2019/09/02 | 8.290 | 9.200 | 7.670 | 7.800 | 1,102,786,805 | 9,086,963,273 |
| 2019/08/01 | 7.000 | 9.210 | 6.550 | 8.250 | 1,704,314,322 | 13,212,696,781 |
| 2019/07/01 | 7.150 | 7.860 | 6.630 | 7.050 | 752,058,762 | 5,394,141,470 |
| 2019/06/03 | 7.110 | 7.590 | 6.330 | 6.950 | 732,827,642 | 5,126,129,355 |
| 2019/05/06 | 8.100 | 8.670 | 7.080 | 7.090 | 836,576,736 | 6,470,921,052 |
| 2019/04/01 | 9.610 | 10.730 | 8.180 | 8.430 | 1,591,174,299 | 14,698,472,587 |
| 2019/03/01 | 9.740 | 11.610 | 8.910 | 9.610 | 2,166,223,717 | 21,591,834,899 |
| 2019/02/01 | 5.890 | 9.870 | 5.860 | 9.740 | 2,000,070,348 | 15,680,551,528 |
| 2019/01/02 | 8.040 | 8.260 | 5.750 | 5.820 | 1,920,561,114 | 13,381,509,561 |
| 2018/12/03 | 17.570 | 17.570 | 6.180 | 8.010 | 1,426,761,656 | 17,595,538,122 |
| 2018/11/01 | - | - | - | - | 0 | - |