日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.340 | 7.380 | 6.930 | 6.930 | 113,916,744 | 813,935,135 |
| 2026/03/02 | 8.370 | 8.440 | 6.920 | 7.190 | 1,146,781,166 | 8,864,618,413 |
| 2026/02/02 | 9.160 | 11.450 | 8.470 | 8.590 | 2,434,715,144 | 22,928,929,868 |
| 2026/01/05 | 8.210 | 10.400 | 8.010 | 9.270 | 2,940,469,224 | 26,383,360,112 |
| 2025/12/01 | 7.850 | 8.510 | 7.290 | 8.320 | 1,815,031,600 | 14,506,640,063 |
| 2025/11/03 | 7.780 | 8.470 | 7.410 | 7.700 | 1,529,707,866 | 11,992,909,669 |
| 2025/10/09 | 8.600 | 8.620 | 7.240 | 7.680 | 1,221,187,652 | 9,812,242,783 |
| 2025/09/01 | 8.560 | 9.950 | 7.980 | 9.290 | 2,776,860,292 | 24,839,015,311 |
| 2025/08/01 | 7.660 | 9.580 | 7.510 | 8.580 | 2,442,717,792 | 20,353,946,001 |
| 2025/07/01 | 7.530 | 8.170 | 7.380 | 7.660 | 1,604,651,734 | 12,331,748,575 |
| 2025/06/03 | 6.700 | 7.670 | 6.640 | 7.510 | 1,378,088,074 | 9,825,767,967 |
| 2025/05/06 | 7.250 | 7.450 | 6.590 | 6.760 | 859,042,272 | 6,024,033,932 |
| 2025/04/01 | 7.520 | 7.650 | 5.870 | 7.200 | 1,441,821,606 | 10,179,260,538 |
| 2025/03/03 | 7.560 | 8.430 | 7.110 | 7.680 | 1,702,335,732 | 13,099,473,457 |
| 2025/02/05 | 7.660 | 10.530 | 7.360 | 7.550 | 3,576,933,229 | 29,599,122,469 |
| 2025/01/02 | 7.300 | 7.690 | 6.200 | 7.550 | 1,466,698,612 | 10,538,229,527 |
| 2024/12/02 | 8.140 | 9.980 | 7.220 | 7.220 | 3,174,278,203 | 25,838,624,572 |
| 2024/11/01 | 8.280 | 8.940 | 7.060 | 8.240 | 3,291,642,688 | 26,761,055,053 |
| 2024/10/07 | 6.300 | 9.400 | 5.900 | 8.450 | 3,855,091,454 | 28,961,374,548 |
| 2024/09/02 | 5.250 | 7.060 | 4.800 | 7.010 | 1,072,207,076 | 6,465,408,668 |
| 2024/08/01 | 6.050 | 6.110 | 4.930 | 5.310 | 1,220,892,242 | 6,836,996,555 |
| 2024/07/01 | 6.110 | 6.400 | 5.470 | 6.100 | 1,733,751,300 | 10,437,182,826 |
| 2024/06/03 | 7.140 | 7.280 | 5.680 | 6.140 | 1,619,245,743 | 10,622,252,074 |
| 2024/05/06 | 8.590 | 9.380 | 6.920 | 7.110 | 2,915,076,849 | 23,320,614,792 |
| 2024/04/01 | 9.750 | 9.830 | 6.500 | 8.500 | 3,929,043,561 | 33,966,581,584 |
| 2024/03/01 | 5.440 | 11.060 | 5.390 | 9.680 | 3,787,898,292 | 29,895,987,269 |
| 2024/02/01 | 4.660 | 5.990 | 3.880 | 5.490 | 1,252,482,385 | 6,268,674,336 |
| 2024/01/02 | 5.990 | 6.250 | 4.670 | 4.690 | 824,336,714 | 4,451,418,255 |
| 2023/12/01 | 6.390 | 7.700 | 5.480 | 5.870 | 1,888,149,358 | 12,008,629,916 |
| 2023/11/01 | 5.710 | 7.130 | 5.610 | 6.110 | 1,645,591,809 | 10,103,933,707 |
| 2023/10/09 | 5.680 | 5.980 | 5.060 | 5.630 | 441,851,699 | 2,468,846,368 |
| 2023/09/01 | 6.330 | 6.390 | 5.620 | 5.770 | 466,987,190 | 2,814,765,287 |
| 2023/08/01 | 6.810 | 6.980 | 6.000 | 6.320 | 867,569,979 | 5,663,063,037 |
| 2023/07/03 | 7.120 | 7.250 | 6.430 | 6.840 | 682,112,768 | 4,713,399,226 |
| 2023/06/01 | 7.670 | 8.460 | 6.730 | 7.090 | 1,195,201,217 | 8,949,069,112 |
| 2023/05/04 | 8.600 | 9.850 | 6.670 | 7.780 | 1,874,928,247 | 15,421,284,831 |
| 2023/04/03 | 7.940 | 9.730 | 7.370 | 8.630 | 2,327,886,489 | 19,594,984,521 |
| 2023/03/01 | 5.400 | 8.030 | 5.370 | 7.930 | 1,226,096,655 | 8,193,390,897 |
| 2023/02/01 | 5.200 | 5.860 | 5.070 | 5.400 | 583,216,609 | 3,139,163,397 |
| 2023/01/03 | 5.350 | 5.710 | 5.140 | 5.200 | 616,067,020 | 3,295,958,557 |
| 2022/12/01 | 4.990 | 5.430 | 4.740 | 5.330 | 731,934,362 | 3,749,333,769 |
| 2022/11/01 | 4.190 | 4.990 | 4.160 | 4.790 | 554,543,400 | 2,513,467,960 |
| 2022/10/10 | 4.940 | 4.940 | 4.080 | 4.190 | 499,739,850 | 2,267,569,569 |
| 2022/09/01 | 4.910 | 5.360 | 4.690 | 4.890 | 905,258,448 | 4,492,345,048 |
| 2022/08/01 | 4.640 | 5.060 | 4.340 | 4.890 | 571,874,439 | 2,706,395,782 |
| 2022/07/01 | 4.930 | 4.970 | 4.320 | 4.630 | 482,032,843 | 2,271,579,772 |
| 2022/06/01 | 4.480 | 5.130 | 4.230 | 4.980 | 748,860,153 | 3,523,387,019 |
| 2022/05/05 | 4.300 | 4.540 | 4.140 | 4.490 | 490,363,078 | 2,141,660,743 |
| 2022/04/01 | 5.050 | 5.260 | 3.990 | 4.340 | 484,711,548 | 2,258,755,813 |
| 2022/03/01 | 5.600 | 5.710 | 4.570 | 5.080 | 638,739,391 | 3,346,994,408 |
| 2022/02/07 | 6.020 | 6.280 | 5.450 | 5.580 | 651,180,208 | 3,798,008,563 |
| 2022/01/04 | 6.810 | 7.830 | 5.790 | 5.980 | 1,325,447,523 | 8,751,267,270 |
| 2021/12/01 | 5.700 | 7.100 | 5.590 | 6.770 | 1,154,777,625 | 7,263,551,261 |
| 2021/11/01 | 5.600 | 6.150 | 5.450 | 5.690 | 631,924,411 | 3,616,187,441 |
| 2021/10/08 | 5.890 | 6.100 | 5.390 | 5.640 | 174,203,588 | 1,002,541,648 |
| 2021/09/01 | 5.620 | 6.180 | 5.620 | 5.850 | 376,182,569 | 2,188,442,095 |
| 2021/08/02 | 5.650 | 5.800 | 5.270 | 5.610 | 315,524,837 | 1,761,417,402 |
| 2021/07/01 | 5.940 | 6.330 | 5.600 | 5.680 | 369,788,315 | 2,177,128,704 |
| 2021/06/01 | 6.110 | 6.190 | 5.880 | 5.920 | 265,430,937 | 1,599,221,395 |
| 2021/05/06 | 6.250 | 6.580 | 6.030 | 6.120 | 300,029,116 | 1,873,681,829 |
| 2021/04/01 | 6.010 | 6.920 | 6.010 | 6.310 | 509,550,430 | 3,216,537,089 |
| 2021/03/01 | 6.130 | 6.310 | 5.800 | 6.060 | 425,313,741 | 2,583,780,976 |
| 2021/02/01 | 6.970 | 7.240 | 6.130 | 6.140 | 581,299,442 | 3,848,202,306 |
| 2021/01/04 | 6.210 | 7.050 | 5.560 | 6.910 | 625,814,239 | 4,025,550,092 |
| 2020/12/01 | 7.190 | 7.290 | 5.900 | 6.180 | 472,301,890 | 3,136,084,549 |
| 2020/11/02 | 7.330 | 7.770 | 7.050 | 7.190 | 551,701,520 | 4,046,730,649 |
| 2020/10/09 | 7.720 | 7.960 | 7.050 | 7.330 | 529,451,801 | 3,978,830,284 |
| 2020/09/01 | 8.270 | 9.510 | 7.530 | 7.630 | 997,654,232 | 8,215,682,600 |
| 2020/08/03 | 7.390 | 8.860 | 7.380 | 8.320 | 1,220,513,244 | 9,748,849,536 |
| 2020/07/01 | 7.270 | 9.180 | 7.100 | 7.220 | 1,132,667,453 | 8,713,044,382 |
| 2020/06/01 | 6.950 | 7.980 | 6.920 | 7.250 | 454,579,050 | 3,307,062,588 |
| 2020/05/06 | 7.980 | 8.130 | 6.620 | 6.830 | 396,698,528 | 2,931,602,121 |
| 2020/04/01 | 6.500 | 8.190 | 6.480 | 8.150 | 343,016,859 | 2,514,313,576 |
| 2020/03/02 | 8.060 | 8.820 | 6.580 | 6.650 | 405,483,821 | 3,052,279,462 |
| 2020/02/03 | 6.960 | 10.000 | 6.730 | 7.880 | 633,486,925 | 4,999,795,555 |
| 2020/01/02 | 7.440 | 9.220 | 7.360 | 7.730 | 702,820,079 | 5,578,634,377 |
| 2019/12/02 | 6.240 | 7.840 | 5.910 | 7.400 | 583,680,015 | 3,996,748,902 |
| 2019/11/01 | 6.400 | 7.250 | 6.130 | 6.200 | 247,256,961 | 1,605,933,961 |
| 2019/10/08 | 6.620 | 6.800 | 6.170 | 6.400 | 135,771,718 | 882,176,737 |
| 2019/09/02 | 6.400 | 7.750 | 6.340 | 6.600 | 287,924,999 | 1,949,972,055 |
| 2019/08/01 | 6.490 | 6.990 | 6.290 | 6.400 | 174,817,362 | 1,143,742,590 |
| 2019/07/01 | 6.830 | 6.940 | 6.060 | 6.530 | 144,576,064 | 952,756,261 |
| 2019/06/03 | 6.380 | 7.000 | 6.120 | 6.730 | 129,449,834 | 848,867,286 |
| 2019/05/06 | 6.970 | 6.970 | 6.190 | 6.380 | 151,940,213 | 1,006,983,761 |
| 2019/04/01 | 8.030 | 8.300 | 7.060 | 7.130 | 347,935,279 | 2,654,746,178 |
| 2019/03/01 | 8.190 | 8.990 | 7.690 | 8.000 | 488,573,183 | 4,014,850,131 |
| 2019/02/01 | 6.500 | 8.450 | 6.350 | 8.130 | 356,157,703 | 2,620,430,299 |
| 2019/01/02 | 8.730 | 8.730 | 6.480 | 6.480 | 241,823,942 | 1,839,071,078 |
| 2018/12/03 | 9.000 | 9.460 | 8.550 | 8.960 | 211,267,518 | 1,899,823,155 |
| 2018/11/01 | 10.380 | 11.530 | 8.570 | 8.830 | 253,546,954 | 2,491,732,690 |