日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.020 | 6.260 | 5.720 | 5.910 | 95,525,926 | 571,006,222 |
| 2026/03/02 | 6.770 | 7.320 | 5.880 | 5.920 | 1,128,978,900 | 7,307,315,930 |
| 2026/02/02 | 6.540 | 7.050 | 6.380 | 6.940 | 461,604,352 | 3,105,443,278 |
| 2026/01/05 | 6.930 | 7.350 | 6.500 | 6.580 | 1,097,554,777 | 7,507,274,674 |
| 2025/12/01 | 6.650 | 7.080 | 6.160 | 6.930 | 945,386,458 | 6,338,816,200 |
| 2025/11/03 | 7.130 | 7.530 | 6.530 | 6.670 | 584,525,425 | 4,071,219,585 |
| 2025/10/09 | 7.360 | 7.880 | 6.990 | 7.140 | 619,866,981 | 4,551,373,307 |
| 2025/09/01 | 8.720 | 8.900 | 7.130 | 7.330 | 1,261,980,520 | 10,121,083,770 |
| 2025/08/01 | 8.560 | 9.240 | 8.130 | 8.810 | 2,306,574,484 | 20,032,599,393 |
| 2025/07/01 | 9.530 | 10.420 | 8.640 | 8.680 | 4,158,259,495 | 38,744,582,844 |
| 2025/06/03 | 8.060 | 10.060 | 7.580 | 9.530 | 5,374,461,352 | 47,335,568,357 |
| 2025/05/06 | 7.350 | 8.030 | 6.660 | 7.700 | 2,371,761,786 | 17,634,048,878 |
| 2025/04/01 | 6.710 | 9.100 | 5.530 | 7.250 | 4,498,279,687 | 32,151,454,062 |
| 2025/03/03 | 6.200 | 7.920 | 6.100 | 6.730 | 2,464,200,987 | 16,602,554,149 |
| 2025/02/05 | 6.140 | 6.950 | 6.070 | 6.160 | 1,084,496,609 | 6,864,863,534 |
| 2025/01/02 | 6.300 | 6.480 | 5.590 | 6.000 | 856,394,787 | 5,217,585,239 |
| 2024/12/02 | 7.550 | 8.520 | 6.290 | 6.300 | 1,768,118,370 | 12,668,568,121 |
| 2024/11/01 | 9.220 | 9.500 | 7.070 | 7.610 | 2,669,846,585 | 22,293,218,984 |
| 2024/10/07 | 5.990 | 11.470 | 5.680 | 9.310 | 6,472,212,269 | 52,505,822,032 |
| 2024/09/02 | 4.120 | 6.460 | 3.790 | 6.460 | 2,399,078,267 | 12,493,200,075 |
| 2024/08/01 | 3.950 | 4.880 | 3.560 | 4.030 | 1,706,052,927 | 7,003,347,265 |
| 2024/07/01 | 3.590 | 4.040 | 3.340 | 3.960 | 920,288,418 | 3,434,976,520 |
| 2024/06/03 | 4.000 | 4.020 | 3.260 | 3.530 | 960,544,810 | 3,556,417,159 |
| 2024/05/06 | 4.000 | 4.630 | 3.740 | 4.090 | 2,153,035,005 | 8,859,739,045 |
| 2024/04/01 | 3.390 | 4.340 | 2.840 | 4.020 | 1,467,121,867 | 5,351,327,009 |
| 2024/03/01 | 3.510 | 3.660 | 3.210 | 3.400 | 624,031,795 | 2,149,789,533 |
| 2024/02/01 | 3.310 | 3.720 | 2.630 | 3.480 | 817,139,368 | 2,684,302,823 |
| 2024/01/02 | 4.450 | 4.470 | 3.320 | 3.330 | 659,039,552 | 2,565,311,456 |
| 2023/12/01 | 4.790 | 4.930 | 4.250 | 4.420 | 870,117,733 | 4,000,366,277 |
| 2023/11/01 | 5.030 | 5.880 | 4.660 | 4.760 | 3,182,180,613 | 16,173,432,965 |
| 2023/10/09 | 3.540 | 6.120 | 3.430 | 5.250 | 3,442,741,633 | 15,784,970,387 |
| 2023/09/01 | 3.500 | 3.600 | 3.400 | 3.560 | 228,558,307 | 803,382,449 |
| 2023/08/01 | 3.780 | 3.980 | 3.470 | 3.500 | 340,536,443 | 1,254,025,451 |
| 2023/07/03 | 3.620 | 3.810 | 3.590 | 3.790 | 153,561,616 | 568,561,883 |
| 2023/06/01 | 3.580 | 3.760 | 3.410 | 3.610 | 171,854,131 | 616,956,330 |
| 2023/05/04 | 3.880 | 3.970 | 3.550 | 3.580 | 187,538,729 | 702,332,540 |
| 2023/04/03 | 4.160 | 4.250 | 3.730 | 3.900 | 290,854,723 | 1,166,327,439 |
| 2023/03/01 | 4.110 | 4.450 | 3.980 | 4.180 | 437,381,132 | 1,828,253,131 |
| 2023/02/01 | 4.120 | 4.340 | 4.030 | 4.100 | 276,345,502 | 1,146,142,969 |
| 2023/01/03 | 3.840 | 4.180 | 3.840 | 4.100 | 200,998,056 | 801,982,243 |
| 2022/12/01 | 4.510 | 4.880 | 3.800 | 3.860 | 661,781,149 | 2,820,842,147 |
| 2022/11/01 | 3.800 | 4.680 | 3.730 | 4.520 | 727,788,109 | 3,043,973,765 |
| 2022/10/10 | 3.620 | 3.870 | 3.530 | 3.750 | 192,801,581 | 711,919,837 |
| 2022/09/01 | 4.120 | 4.430 | 3.600 | 3.620 | 351,431,416 | 1,385,518,357 |
| 2022/08/01 | 3.980 | 5.450 | 3.860 | 4.110 | 1,127,040,298 | 4,902,625,296 |
| 2022/07/01 | 4.030 | 4.050 | 3.640 | 3.980 | 307,411,362 | 1,206,589,595 |
| 2022/06/01 | 3.720 | 4.170 | 3.610 | 4.010 | 376,076,683 | 1,458,237,338 |
| 2022/05/05 | 3.610 | 3.830 | 3.530 | 3.730 | 247,517,855 | 909,628,117 |
| 2022/04/01 | 4.880 | 5.000 | 3.340 | 3.600 | 368,781,015 | 1,550,724,168 |
| 2022/03/01 | 5.200 | 5.660 | 4.600 | 4.930 | 1,184,619,908 | 6,038,599,981 |
| 2022/02/07 | 4.800 | 5.630 | 4.610 | 5.400 | 837,265,322 | 4,278,425,795 |
| 2022/01/04 | 5.070 | 5.440 | 4.500 | 4.630 | 812,367,531 | 3,988,724,577 |
| 2021/12/01 | 4.990 | 5.110 | 4.680 | 5.030 | 575,171,588 | 2,848,537,289 |
| 2021/11/01 | 4.500 | 5.070 | 4.480 | 4.970 | 404,511,226 | 1,923,450,879 |
| 2021/10/08 | 5.010 | 5.120 | 4.390 | 4.520 | 238,378,413 | 1,134,681,245 |
| 2021/09/01 | 5.330 | 5.990 | 4.900 | 4.950 | 881,292,447 | 4,664,240,275 |
| 2021/08/02 | 5.100 | 5.840 | 5.050 | 5.270 | 994,084,355 | 5,283,558,346 |
| 2021/07/01 | 4.950 | 5.590 | 4.810 | 5.120 | 757,975,721 | 3,878,940,752 |
| 2021/06/01 | 5.260 | 5.560 | 4.830 | 4.950 | 447,078,388 | 2,302,453,698 |
| 2021/05/06 | 5.500 | 5.800 | 5.240 | 5.260 | 252,914,433 | 1,378,383,659 |
| 2021/04/01 | 5.750 | 6.170 | 5.340 | 5.400 | 329,219,758 | 1,865,029,929 |
| 2021/03/01 | 6.080 | 6.660 | 5.590 | 5.720 | 409,803,506 | 2,463,943,579 |
| 2021/02/01 | 5.250 | 6.540 | 5.010 | 6.060 | 316,558,126 | 1,809,129,690 |
| 2021/01/04 | 5.940 | 6.400 | 5.190 | 5.450 | 329,661,816 | 1,893,907,132 |
| 2020/12/01 | 6.900 | 7.020 | 5.680 | 5.910 | 354,232,965 | 2,259,120,734 |
| 2020/11/02 | 6.940 | 7.280 | 6.790 | 6.900 | 382,660,930 | 2,670,016,639 |
| 2020/10/09 | 7.270 | 8.140 | 6.950 | 6.980 | 543,382,403 | 3,985,709,926 |
| 2020/09/01 | 7.200 | 9.180 | 7.040 | 7.170 | 1,097,919,339 | 8,396,338,145 |
| 2020/08/03 | 7.800 | 7.870 | 6.940 | 7.190 | 408,434,903 | 3,042,840,027 |
| 2020/07/01 | 8.590 | 10.350 | 6.880 | 7.800 | 700,442,034 | 5,887,215,295 |
| 2020/06/01 | 8.650 | 8.710 | 7.700 | 8.560 | 192,810,192 | 1,620,569,663 |
| 2020/05/06 | 8.410 | 8.960 | 8.190 | 8.590 | 136,711,722 | 1,167,176,326 |
| 2020/04/01 | 8.250 | 9.450 | 8.080 | 8.650 | 233,460,762 | 2,009,513,508 |
| 2020/03/02 | 8.960 | 10.100 | 8.010 | 8.260 | 286,764,400 | 2,532,846,563 |
| 2020/02/03 | 8.250 | 9.800 | 8.120 | 8.950 | 313,724,523 | 2,754,501,311 |
| 2020/01/02 | 8.890 | 9.190 | 8.600 | 9.020 | 112,131,670 | 1,000,775,154 |
| 2019/12/02 | 8.610 | 9.410 | 8.600 | 8.840 | 127,625,481 | 1,131,399,889 |
| 2019/11/01 | 10.010 | 10.010 | 8.450 | 8.650 | 112,082,461 | 1,040,125,238 |
| 2019/10/08 | 9.990 | 10.490 | 9.810 | 10.020 | 118,865,886 | 1,197,870,966 |
| 2019/09/02 | 9.140 | 11.310 | 9.090 | 9.850 | 209,100,028 | 2,059,112,525 |
| 2019/08/01 | 9.280 | 9.800 | 8.600 | 9.140 | 219,393,953 | 2,019,521,337 |
| 2019/07/01 | 9.400 | 9.680 | 8.760 | 9.180 | 167,495,169 | 1,550,167,789 |
| 2019/06/03 | 9.133 | 9.553 | 8.147 | 9.347 | 95,704,828 | 865,650,169 |
| 2019/05/06 | 10.000 | 10.013 | 8.320 | 9.253 | 80,548,113 | 756,870,343 |
| 2019/04/01 | 9.433 | 11.740 | 9.247 | 10.013 | 120,524,871 | 1,218,295,527 |
| 2019/03/01 | 8.987 | 10.187 | 8.833 | 9.393 | 133,408,773 | 1,247,372,027 |
| 2019/02/01 | 7.320 | 9.000 | 7.320 | 8.907 | 76,356,215 | 621,291,432 |
| 2019/01/02 | 7.420 | 7.500 | 7.033 | 7.353 | 73,991,885 | 542,101,545 |
| 2018/12/03 | 7.000 | 8.273 | 6.933 | 7.433 | 122,705,011 | 909,213,455 |
| 2018/11/01 | 6.820 | 7.233 | 6.513 | 7.000 | 77,746,640 | 535,790,969 |