日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.550 | 7.740 | 6.990 | 7.070 | 425,261,032 | 3,120,352,822 |
| 2026/03/02 | 7.360 | 7.930 | 6.260 | 7.370 | 4,033,746,545 | 29,163,987,520 |
| 2026/02/02 | 6.600 | 8.000 | 6.480 | 7.600 | 2,973,569,339 | 21,320,492,160 |
| 2026/01/05 | 6.100 | 7.310 | 6.080 | 6.630 | 2,756,063,365 | 17,997,093,773 |
| 2025/12/01 | 6.400 | 6.550 | 5.710 | 6.090 | 895,577,686 | 5,541,386,932 |
| 2025/11/03 | 6.410 | 6.730 | 6.120 | 6.420 | 1,193,448,226 | 7,661,937,610 |
| 2025/10/09 | 6.400 | 6.490 | 5.980 | 6.400 | 779,351,787 | 4,923,554,914 |
| 2025/09/01 | 6.260 | 7.980 | 6.200 | 6.360 | 3,910,946,276 | 26,203,340,049 |
| 2025/08/01 | 6.000 | 6.570 | 5.810 | 6.260 | 1,580,891,499 | 9,738,291,633 |
| 2025/07/01 | 6.410 | 6.750 | 5.980 | 6.000 | 2,172,442,705 | 13,653,802,400 |
| 2025/06/03 | 5.330 | 7.250 | 5.320 | 6.470 | 3,569,531,637 | 21,747,371,498 |
| 2025/05/06 | 5.310 | 5.740 | 5.230 | 5.370 | 836,691,037 | 4,528,590,237 |
| 2025/04/01 | 5.670 | 5.730 | 4.290 | 5.260 | 847,354,094 | 4,438,017,067 |
| 2025/03/03 | 6.000 | 6.560 | 5.490 | 5.630 | 1,194,200,859 | 7,069,669,085 |
| 2025/02/05 | 5.880 | 7.500 | 5.820 | 6.000 | 3,530,645,147 | 22,243,064,426 |
| 2025/01/02 | 5.480 | 6.130 | 4.960 | 5.750 | 2,245,227,499 | 12,528,369,444 |
| 2024/12/02 | 7.660 | 8.230 | 5.500 | 5.520 | 4,606,978,537 | 30,993,448,107 |
| 2024/11/01 | 4.250 | 9.590 | 3.970 | 8.130 | 3,923,412,955 | 25,443,333,013 |
| 2024/10/07 | 3.870 | 4.480 | 3.710 | 4.280 | 1,033,159,367 | 4,220,456,014 |
| 2024/09/02 | 3.360 | 4.080 | 3.110 | 4.070 | 575,205,905 | 2,102,377,582 |
| 2024/08/01 | 3.380 | 3.420 | 3.090 | 3.370 | 399,503,213 | 1,324,353,151 |
| 2024/07/01 | 3.340 | 3.450 | 3.070 | 3.370 | 478,805,421 | 1,583,648,929 |
| 2024/06/03 | 3.670 | 3.670 | 3.190 | 3.340 | 374,780,972 | 1,299,553,020 |
| 2024/05/06 | 3.920 | 3.990 | 3.540 | 3.650 | 455,548,739 | 1,719,696,489 |
| 2024/04/01 | 3.950 | 4.050 | 3.340 | 3.890 | 660,575,685 | 2,515,141,920 |
| 2024/03/01 | 4.470 | 4.650 | 3.810 | 4.020 | 1,843,432,911 | 7,811,546,960 |
| 2024/02/01 | 3.230 | 5.610 | 2.570 | 4.550 | 1,627,675,702 | 6,494,426,050 |
| 2024/01/02 | 4.650 | 4.650 | 3.520 | 3.520 | 398,933,449 | 1,629,643,139 |
| 2023/12/01 | 4.830 | 5.180 | 4.450 | 4.640 | 558,359,420 | 2,666,166,230 |
| 2023/11/01 | 4.660 | 5.320 | 4.610 | 4.840 | 702,113,998 | 3,410,518,745 |
| 2023/10/09 | 4.740 | 4.890 | 4.380 | 4.670 | 327,711,023 | 1,530,410,477 |
| 2023/09/01 | 4.650 | 4.840 | 4.550 | 4.730 | 325,822,585 | 1,528,922,480 |
| 2023/08/01 | 4.760 | 4.900 | 4.270 | 4.670 | 467,831,887 | 2,175,418,274 |
| 2023/07/03 | 5.000 | 5.010 | 4.620 | 4.770 | 421,791,420 | 2,045,688,387 |
| 2023/06/01 | 5.140 | 5.440 | 4.800 | 4.970 | 618,393,982 | 3,146,079,383 |
| 2023/05/04 | 5.220 | 5.350 | 4.760 | 5.170 | 468,630,850 | 2,401,733,106 |
| 2023/04/03 | 6.180 | 6.350 | 5.010 | 5.260 | 1,118,123,684 | 6,373,304,998 |
| 2023/03/01 | 5.800 | 6.650 | 5.550 | 6.230 | 2,366,834,141 | 14,337,097,809 |
| 2023/02/01 | 6.330 | 6.890 | 5.640 | 5.840 | 2,487,643,973 | 15,361,201,533 |
| 2023/01/03 | 5.000 | 6.660 | 4.970 | 6.400 | 3,880,656,611 | 22,342,880,437 |
| 2022/12/01 | 5.460 | 5.770 | 4.670 | 4.970 | 1,911,457,797 | 9,973,031,055 |
| 2022/11/01 | 4.330 | 7.330 | 4.300 | 5.550 | 4,435,050,636 | 23,849,484,795 |
| 2022/10/10 | 3.770 | 4.590 | 3.680 | 4.320 | 483,859,145 | 1,978,983,903 |
| 2022/09/01 | 4.450 | 4.970 | 3.720 | 3.760 | 727,297,216 | 3,072,830,737 |
| 2022/08/01 | 4.230 | 4.690 | 4.000 | 4.510 | 635,411,405 | 2,768,805,197 |
| 2022/07/01 | 4.130 | 4.290 | 3.950 | 4.230 | 226,764,545 | 941,072,861 |
| 2022/06/01 | 3.890 | 4.840 | 3.770 | 4.140 | 733,548,345 | 3,051,561,115 |
| 2022/05/05 | 3.670 | 3.950 | 3.520 | 3.900 | 195,969,051 | 736,843,631 |
| 2022/04/01 | 4.700 | 4.880 | 3.090 | 3.620 | 326,810,383 | 1,330,935,284 |
| 2022/03/01 | 4.600 | 5.090 | 4.080 | 4.710 | 770,311,968 | 3,558,841,292 |
| 2022/02/07 | 4.210 | 4.910 | 4.110 | 4.600 | 329,856,865 | 1,470,336,975 |
| 2022/01/04 | 4.830 | 5.120 | 4.080 | 4.170 | 482,872,720 | 2,197,070,876 |
| 2021/12/01 | 4.310 | 5.340 | 4.180 | 4.820 | 985,318,520 | 4,594,047,599 |
| 2021/11/01 | 3.760 | 4.510 | 3.670 | 4.350 | 379,886,909 | 1,547,089,436 |
| 2021/10/08 | 3.970 | 4.110 | 3.670 | 3.760 | 100,776,781 | 390,761,968 |
| 2021/09/01 | 4.000 | 4.280 | 3.880 | 3.940 | 242,337,132 | 975,406,956 |
| 2021/08/02 | 3.810 | 4.150 | 3.680 | 4.010 | 266,102,386 | 1,041,125,585 |
| 2021/07/01 | 4.380 | 4.390 | 3.590 | 3.810 | 221,241,657 | 894,369,398 |
| 2021/06/01 | 4.600 | 4.830 | 4.340 | 4.380 | 242,410,212 | 1,099,936,336 |
| 2021/05/06 | 4.440 | 4.610 | 4.240 | 4.600 | 175,015,173 | 782,755,361 |
| 2021/04/01 | 5.560 | 5.790 | 4.440 | 4.480 | 265,028,697 | 1,343,032,922 |
| 2021/03/01 | 5.700 | 5.940 | 5.500 | 5.550 | 216,833,037 | 1,229,985,402 |
| 2021/02/01 | 5.680 | 5.990 | 5.410 | 5.700 | 202,370,716 | 1,152,501,227 |
| 2021/01/04 | 5.900 | 6.260 | 5.540 | 5.640 | 443,919,901 | 2,590,272,622 |
| 2020/12/01 | 6.540 | 6.670 | 5.400 | 5.940 | 378,351,195 | 2,322,130,459 |
| 2020/11/02 | 6.700 | 7.070 | 6.510 | 6.550 | 341,169,555 | 2,288,394,790 |
| 2020/10/09 | 6.680 | 7.110 | 6.680 | 6.710 | 256,145,254 | 1,740,507,000 |
| 2020/09/01 | 7.060 | 7.220 | 6.470 | 6.610 | 430,528,573 | 2,944,815,439 |
| 2020/08/03 | 7.740 | 7.870 | 6.800 | 7.080 | 701,015,519 | 5,168,236,913 |
| 2020/07/01 | 7.120 | 8.880 | 7.060 | 7.690 | 2,040,892,869 | 15,689,363,930 |
| 2020/06/01 | 6.580 | 7.800 | 6.310 | 7.030 | 1,072,674,025 | 7,433,630,993 |
| 2020/05/06 | 6.790 | 7.220 | 6.330 | 6.580 | 672,096,445 | 4,523,209,074 |
| 2020/04/01 | 6.330 | 8.270 | 6.270 | 6.900 | 1,576,108,157 | 10,942,130,879 |
| 2020/03/02 | 8.500 | 9.600 | 6.320 | 6.340 | 2,156,833,434 | 16,586,049,107 |
| 2020/02/03 | 5.620 | 10.250 | 5.620 | 8.510 | 4,471,269,192 | 33,534,518,940 |
| 2020/01/02 | 5.440 | 6.450 | 5.420 | 6.110 | 1,205,871,044 | 7,060,374,962 |
| 2019/12/02 | 5.200 | 5.860 | 5.100 | 5.390 | 727,920,564 | 3,921,672,038 |
| 2019/11/01 | 5.620 | 5.750 | 5.150 | 5.190 | 459,898,956 | 2,496,101,583 |
| 2019/10/08 | 5.590 | 6.200 | 5.370 | 5.640 | 756,942,605 | 4,314,572,848 |
| 2019/09/02 | 5.270 | 6.760 | 5.250 | 5.560 | 1,606,607,211 | 9,173,727,174 |
| 2019/08/01 | 5.750 | 5.770 | 5.030 | 5.270 | 912,889,958 | 4,979,814,720 |
| 2019/07/01 | 6.340 | 6.670 | 5.630 | 5.770 | 1,029,291,209 | 6,281,249,602 |
| 2019/06/03 | 6.150 | 7.260 | 5.350 | 6.140 | 2,438,237,909 | 15,178,030,983 |
| 2019/05/06 | 5.241 | 8.110 | 5.088 | 6.130 | 3,666,087,303 | 22,518,024,736 |
| 2019/04/01 | 4.218 | 7.594 | 4.218 | 5.618 | 1,668,394,727 | 9,029,352,262 |
| 2019/03/01 | 3.635 | 4.424 | 3.529 | 3.835 | 605,525,907 | 2,334,756,515 |
| 2019/02/01 | 2.818 | 3.841 | 2.800 | 3.629 | 279,327,008 | 913,957,970 |
| 2019/01/02 | 2.994 | 3.400 | 2.718 | 2.788 | 235,905,184 | 701,817,922 |
| 2018/12/03 | 3.147 | 3.212 | 2.935 | 2.977 | 150,110,827 | 460,502,489 |
| 2018/11/01 | 2.777 | 3.441 | 2.753 | 3.077 | 284,710,293 | 857,547,402 |