日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.020 | 8.060 | 7.610 | 7.620 | 306,358,881 | 2,398,024,141 |
| 2026/03/02 | 9.930 | 10.050 | 7.520 | 7.890 | 4,546,744,230 | 40,227,319,574 |
| 2026/02/02 | 8.790 | 9.950 | 8.280 | 9.930 | 3,900,116,452 | 36,027,325,725 |
| 2026/01/05 | 8.490 | 10.180 | 8.330 | 8.960 | 6,924,172,702 | 62,248,312,590 |
| 2025/12/01 | 7.600 | 8.540 | 7.180 | 8.360 | 2,808,421,677 | 22,242,699,681 |
| 2025/11/03 | 8.450 | 8.750 | 7.310 | 7.550 | 4,246,405,711 | 34,034,941,773 |
| 2025/10/09 | 8.680 | 9.300 | 7.830 | 8.520 | 4,388,649,909 | 37,665,587,843 |
| 2025/09/01 | 7.420 | 8.570 | 6.960 | 8.420 | 5,559,227,436 | 43,598,241,166 |
| 2025/08/01 | 6.440 | 7.630 | 6.410 | 7.450 | 2,928,647,566 | 20,449,281,629 |
| 2025/07/01 | 6.370 | 6.760 | 6.260 | 6.450 | 1,988,282,108 | 12,844,302,417 |
| 2025/06/03 | 6.070 | 6.440 | 6.040 | 6.350 | 1,116,320,580 | 6,949,095,610 |
| 2025/05/06 | 6.200 | 6.400 | 6.060 | 6.060 | 821,222,609 | 5,075,155,723 |
| 2025/04/01 | 6.510 | 6.590 | 5.610 | 6.120 | 1,134,439,851 | 7,042,035,375 |
| 2025/03/03 | 6.860 | 7.120 | 6.490 | 6.520 | 2,083,077,764 | 14,055,567,212 |
| 2025/02/05 | 6.390 | 7.160 | 6.320 | 6.810 | 2,095,758,126 | 13,978,706,700 |
| 2025/01/02 | 6.520 | 6.600 | 6.210 | 6.350 | 921,722,341 | 5,917,457,429 |
| 2024/12/02 | 6.940 | 7.100 | 6.500 | 6.530 | 1,475,505,354 | 9,985,482,483 |
| 2024/11/01 | 6.950 | 7.750 | 6.660 | 6.940 | 3,810,122,746 | 26,956,618,427 |
| 2024/10/07 | 6.810 | 7.840 | 6.420 | 6.970 | 3,294,476,448 | 23,094,279,900 |
| 2024/09/02 | 5.990 | 7.150 | 5.440 | 7.130 | 1,472,446,368 | 9,464,149,030 |
| 2024/08/01 | 6.190 | 6.280 | 5.600 | 5.970 | 1,011,317,062 | 6,078,015,542 |
| 2024/07/01 | 6.390 | 6.510 | 5.740 | 6.190 | 1,443,250,913 | 8,958,980,042 |
| 2024/06/03 | 6.560 | 6.850 | 6.250 | 6.370 | 1,267,766,692 | 8,249,991,748 |
| 2024/05/06 | 6.960 | 7.190 | 6.470 | 6.560 | 2,238,825,852 | 15,212,821,664 |
| 2024/04/01 | 6.290 | 7.080 | 5.730 | 6.960 | 3,591,039,752 | 23,395,623,984 |
| 2024/03/01 | 5.370 | 6.880 | 5.220 | 6.280 | 3,383,623,921 | 20,090,267,030 |
| 2024/02/01 | 4.450 | 5.520 | 3.950 | 5.360 | 1,377,561,934 | 6,639,848,521 |
| 2024/01/02 | 5.460 | 5.500 | 4.500 | 4.500 | 811,830,762 | 4,051,035,502 |
| 2023/12/01 | 5.640 | 5.670 | 5.130 | 5.460 | 734,198,253 | 4,019,735,435 |
| 2023/11/01 | 5.870 | 6.060 | 5.640 | 5.640 | 674,002,904 | 3,910,901,850 |
| 2023/10/09 | 6.090 | 6.240 | 5.620 | 5.860 | 623,410,971 | 3,710,853,804 |
| 2023/09/01 | 6.290 | 6.430 | 6.050 | 6.090 | 538,687,831 | 3,347,944,869 |
| 2023/08/01 | 7.050 | 7.080 | 6.160 | 6.260 | 727,769,653 | 4,830,571,071 |
| 2023/07/03 | 6.910 | 7.170 | 6.830 | 7.040 | 753,904,622 | 5,267,908,546 |
| 2023/06/01 | 6.680 | 7.110 | 6.640 | 6.910 | 794,388,377 | 5,429,644,556 |
| 2023/05/04 | 6.910 | 7.020 | 6.500 | 6.670 | 742,622,760 | 5,031,269,199 |
| 2023/04/03 | 7.480 | 7.620 | 6.710 | 7.030 | 874,266,700 | 6,303,462,907 |
| 2023/03/01 | 7.850 | 7.930 | 7.350 | 7.470 | 877,712,258 | 6,714,498,773 |
| 2023/02/01 | 7.960 | 8.150 | 7.660 | 7.890 | 996,862,703 | 7,890,168,294 |
| 2023/01/03 | 7.440 | 8.100 | 7.400 | 7.980 | 788,066,816 | 6,091,756,487 |
| 2022/12/01 | 8.230 | 8.250 | 7.290 | 7.430 | 1,164,265,847 | 9,081,273,606 |
| 2022/11/01 | 7.480 | 8.240 | 7.450 | 8.150 | 1,396,259,586 | 10,932,712,558 |
| 2022/10/10 | 7.380 | 7.880 | 7.110 | 7.440 | 804,610,098 | 5,996,356,755 |
| 2022/09/01 | 8.280 | 8.690 | 7.370 | 7.380 | 983,770,503 | 7,801,300,088 |
| 2022/08/01 | 9.610 | 10.100 | 8.160 | 8.350 | 2,605,148,061 | 23,589,615,692 |
| 2022/07/01 | 9.070 | 10.340 | 8.370 | 9.760 | 3,597,124,474 | 33,759,013,188 |
| 2022/06/01 | 7.450 | 9.630 | 7.430 | 9.100 | 3,419,508,924 | 28,732,423,733 |
| 2022/05/05 | 6.740 | 7.760 | 6.600 | 7.350 | 1,457,118,830 | 10,363,757,678 |
| 2022/04/01 | 8.330 | 8.470 | 5.990 | 6.750 | 1,394,693,697 | 10,299,812,952 |
| 2022/03/01 | 9.600 | 9.700 | 7.620 | 8.380 | 2,715,376,749 | 23,963,199,809 |
| 2022/02/07 | 8.960 | 9.660 | 8.750 | 9.560 | 1,643,420,733 | 15,172,881,917 |
| 2022/01/04 | 10.400 | 10.460 | 8.510 | 8.780 | 1,494,473,777 | 14,253,543,648 |
| 2021/12/01 | 11.360 | 11.440 | 10.080 | 10.350 | 2,764,697,662 | 29,879,469,982 |
| 2021/11/01 | 10.900 | 11.460 | 10.020 | 11.300 | 3,385,183,255 | 36,966,201,144 |
| 2021/10/08 | 11.350 | 11.970 | 10.680 | 10.900 | 2,347,761,073 | 26,353,618,044 |
| 2021/09/01 | 13.430 | 13.810 | 10.660 | 11.180 | 5,580,623,300 | 68,474,247,891 |
| 2021/08/02 | 12.080 | 13.990 | 11.020 | 13.430 | 8,044,357,561 | 101,600,235,995 |
| 2021/07/01 | 9.360 | 13.110 | 8.900 | 11.950 | 9,841,681,851 | 106,585,414,446 |
| 2021/06/01 | 11.090 | 11.170 | 8.660 | 9.350 | 5,307,873,867 | 53,437,020,156 |
| 2021/05/06 | 10.100 | 11.420 | 9.780 | 11.260 | 7,304,121,885 | 77,715,856,856 |
| 2021/04/01 | 8.630 | 10.580 | 8.110 | 10.000 | 8,138,100,545 | 75,928,478,084 |
| 2021/03/01 | 7.860 | 9.780 | 7.660 | 8.560 | 10,920,331,600 | 92,440,606,994 |
| 2021/02/01 | 7.950 | 9.280 | 7.260 | 7.510 | 5,725,553,784 | 45,804,430,272 |
| 2021/01/04 | 7.220 | 10.070 | 7.140 | 7.990 | 11,659,940,698 | 94,503,819,357 |
| 2020/12/01 | 5.080 | 7.110 | 4.950 | 6.990 | 8,369,574,870 | 50,489,460,403 |
| 2020/11/02 | 4.600 | 5.390 | 4.380 | 5.110 | 3,443,822,832 | 16,771,417,191 |
| 2020/10/09 | 4.810 | 5.130 | 4.720 | 4.800 | 949,423,300 | 4,618,944,354 |
| 2020/09/01 | 5.430 | 5.550 | 4.690 | 4.710 | 1,562,644,754 | 7,961,675,021 |
| 2020/08/03 | 5.410 | 6.090 | 5.100 | 5.420 | 4,282,678,148 | 23,576,143,204 |
| 2020/07/01 | 5.020 | 5.750 | 4.860 | 5.350 | 4,467,624,998 | 23,432,693,114 |
| 2020/06/01 | 4.400 | 5.050 | 4.370 | 4.970 | 2,025,683,884 | 9,515,650,045 |
| 2020/05/06 | 4.600 | 4.810 | 4.300 | 4.360 | 1,120,688,384 | 5,062,709,774 |
| 2020/04/01 | 4.700 | 4.920 | 4.420 | 4.640 | 1,302,992,944 | 6,084,977,048 |
| 2020/03/02 | 5.400 | 5.780 | 4.450 | 4.650 | 2,477,236,952 | 12,559,591,346 |
| 2020/02/03 | 5.190 | 6.620 | 5.190 | 5.350 | 5,818,010,404 | 32,508,133,132 |
| 2020/01/02 | 4.940 | 6.010 | 4.840 | 5.770 | 2,805,899,535 | 15,123,798,493 |
| 2019/12/02 | 4.050 | 5.010 | 3.980 | 4.870 | 1,930,453,758 | 8,643,606,701 |
| 2019/11/01 | 4.370 | 4.560 | 4.020 | 4.050 | 766,282,538 | 3,256,700,786 |
| 2019/10/08 | 4.480 | 4.680 | 4.370 | 4.390 | 471,845,210 | 2,113,866,540 |
| 2019/09/02 | 4.680 | 4.970 | 4.440 | 4.450 | 1,405,036,825 | 6,512,345,683 |
| 2019/08/01 | 4.520 | 4.840 | 4.220 | 4.400 | 1,322,012,861 | 5,942,447,810 |
| 2019/07/01 | 4.820 | 5.200 | 4.420 | 4.570 | 1,503,789,797 | 7,146,761,010 |
| 2019/06/03 | 4.520 | 5.200 | 4.220 | 4.710 | 1,523,448,853 | 7,103,080,277 |
| 2019/05/06 | 4.650 | 4.670 | 4.240 | 4.490 | 843,426,631 | 3,805,962,672 |
| 2019/04/01 | 5.040 | 5.690 | 4.740 | 4.840 | 2,048,924,593 | 10,403,414,620 |
| 2019/03/01 | 4.740 | 5.550 | 4.620 | 5.040 | 2,330,347,646 | 11,622,608,884 |
| 2019/02/01 | 3.840 | 4.980 | 3.820 | 4.720 | 1,490,222,088 | 6,467,563,861 |
| 2019/01/02 | 3.840 | 4.110 | 3.790 | 3.810 | 705,175,159 | 2,741,368,430 |
| 2018/12/03 | 4.260 | 4.320 | 3.830 | 3.840 | 618,184,735 | 2,511,375,485 |
| 2018/11/01 | 4.260 | 4.680 | 4.010 | 4.110 | 1,097,527,550 | 4,680,955,000 |