日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.450 | 6.730 | 6.360 | 6.400 | 145,479,127 | 943,432,138 |
| 2026/03/02 | 7.100 | 8.280 | 5.940 | 6.330 | 2,086,101,276 | 14,420,175,070 |
| 2026/02/02 | 6.300 | 7.280 | 6.010 | 7.230 | 895,838,857 | 6,006,599,536 |
| 2026/01/05 | 6.120 | 7.350 | 6.070 | 6.690 | 1,770,196,932 | 11,608,066,381 |
| 2025/12/01 | 5.900 | 6.240 | 5.750 | 6.130 | 900,652,391 | 5,408,417,607 |
| 2025/11/03 | 6.190 | 6.280 | 5.640 | 5.940 | 872,461,732 | 5,245,676,163 |
| 2025/10/09 | 5.920 | 6.410 | 5.500 | 6.240 | 792,074,621 | 4,766,309,031 |
| 2025/09/01 | 6.600 | 6.850 | 5.760 | 5.920 | 1,274,815,071 | 8,009,025,683 |
| 2025/08/01 | 5.380 | 7.570 | 5.330 | 6.670 | 3,295,294,190 | 20,554,397,510 |
| 2025/07/01 | 5.540 | 5.740 | 5.340 | 5.370 | 1,064,011,758 | 5,849,404,639 |
| 2025/06/03 | 5.020 | 6.180 | 5.010 | 5.530 | 1,686,753,669 | 9,167,506,191 |
| 2025/05/06 | 4.650 | 5.230 | 4.650 | 4.910 | 632,688,706 | 3,074,867,111 |
| 2025/04/01 | 5.180 | 5.220 | 3.970 | 4.620 | 695,013,203 | 3,299,575,181 |
| 2025/03/03 | 5.730 | 6.300 | 5.010 | 5.150 | 959,087,198 | 5,320,536,230 |
| 2025/02/05 | 5.460 | 7.150 | 5.410 | 5.680 | 2,388,169,564 | 14,149,904,666 |
| 2025/01/02 | 5.270 | 5.350 | 4.550 | 5.000 | 693,353,705 | 3,496,236,057 |
| 2024/12/02 | 6.050 | 7.580 | 5.280 | 5.280 | 2,144,555,113 | 12,969,197,045 |
| 2024/11/01 | 6.250 | 6.880 | 5.600 | 6.060 | 1,611,160,306 | 9,985,165,996 |
| 2024/10/08 | 5.950 | 7.000 | 5.140 | 6.330 | 2,436,331,955 | 14,873,806,585 |
| 2024/09/02 | 3.550 | 5.020 | 3.340 | 4.960 | 629,606,601 | 2,655,365,839 |
| 2024/08/01 | 4.030 | 4.070 | 3.360 | 3.570 | 377,443,195 | 1,418,242,805 |
| 2024/07/01 | 3.810 | 4.030 | 3.590 | 4.020 | 361,990,822 | 1,398,189,549 |
| 2024/06/03 | 4.180 | 4.190 | 3.660 | 3.840 | 294,246,388 | 1,167,422,544 |
| 2024/05/06 | 4.700 | 4.730 | 4.050 | 4.190 | 357,532,060 | 1,579,397,875 |
| 2024/04/01 | 4.700 | 4.850 | 3.800 | 4.660 | 535,346,030 | 2,410,395,500 |
| 2024/03/01 | 4.280 | 5.150 | 4.180 | 4.720 | 795,435,323 | 3,645,082,367 |
| 2024/02/01 | 3.720 | 4.500 | 3.070 | 4.300 | 405,197,293 | 1,579,256,449 |
| 2024/01/02 | 4.760 | 4.780 | 3.710 | 3.740 | 309,280,414 | 1,313,668,558 |
| 2023/12/01 | 5.170 | 5.430 | 4.520 | 4.750 | 437,769,057 | 2,174,617,790 |
| 2023/11/01 | 5.210 | 5.640 | 4.990 | 5.180 | 991,104,265 | 5,208,252,912 |
| 2023/10/09 | 4.760 | 5.370 | 4.740 | 5.260 | 770,188,804 | 3,875,975,156 |
| 2023/09/01 | 4.890 | 5.160 | 4.610 | 4.760 | 421,765,517 | 2,047,671,585 |
| 2023/08/01 | 4.900 | 5.130 | 4.520 | 4.890 | 451,958,245 | 2,196,517,070 |
| 2023/07/03 | 5.020 | 5.130 | 4.710 | 4.910 | 424,691,623 | 2,099,038,346 |
| 2023/06/01 | 5.090 | 5.470 | 4.750 | 5.040 | 567,007,542 | 2,884,650,869 |
| 2023/05/04 | 5.200 | 5.290 | 4.660 | 5.140 | 477,927,892 | 2,424,289,232 |
| 2023/04/03 | 5.680 | 6.140 | 4.920 | 5.160 | 1,210,793,277 | 6,629,093,191 |
| 2023/03/01 | 5.100 | 5.930 | 4.950 | 5.570 | 1,522,663,765 | 8,203,351,033 |
| 2023/02/01 | 4.500 | 5.600 | 4.470 | 5.070 | 1,507,376,483 | 7,401,218,531 |
| 2023/01/03 | 4.080 | 4.650 | 4.070 | 4.490 | 330,742,701 | 1,429,635,325 |
| 2022/12/01 | 4.370 | 4.700 | 4.000 | 4.080 | 311,119,769 | 1,333,926,009 |
| 2022/11/01 | 4.650 | 4.800 | 4.300 | 4.360 | 743,695,264 | 3,367,080,307 |
| 2022/10/10 | 3.710 | 4.800 | 3.620 | 4.770 | 473,719,567 | 2,001,465,170 |
| 2022/09/01 | 4.200 | 4.290 | 3.680 | 3.690 | 261,077,400 | 1,035,171,891 |
| 2022/08/01 | 4.760 | 4.940 | 4.150 | 4.170 | 562,358,969 | 2,533,427,155 |
| 2022/07/01 | 4.620 | 4.940 | 4.180 | 4.740 | 558,708,552 | 2,581,233,510 |
| 2022/06/01 | 4.260 | 4.880 | 4.240 | 4.620 | 621,411,590 | 2,796,352,155 |
| 2022/05/05 | 4.040 | 4.490 | 3.990 | 4.270 | 379,674,170 | 1,593,682,328 |
| 2022/04/01 | 5.150 | 5.280 | 3.670 | 4.050 | 382,936,927 | 1,737,576,306 |
| 2022/03/01 | 5.540 | 5.960 | 4.930 | 5.200 | 732,493,609 | 3,960,959,190 |
| 2022/02/07 | 5.470 | 5.890 | 5.170 | 5.580 | 691,497,261 | 3,822,251,110 |
| 2022/01/04 | 6.110 | 7.230 | 5.110 | 5.320 | 1,712,077,621 | 10,174,021,262 |
| 2021/12/01 | 7.180 | 7.260 | 6.030 | 6.100 | 1,028,204,664 | 6,829,849,480 |
| 2021/11/01 | 5.560 | 7.550 | 5.520 | 7.200 | 1,629,460,479 | 10,522,241,043 |
| 2021/10/08 | 6.270 | 6.580 | 5.220 | 5.620 | 543,576,418 | 3,219,331,335 |
| 2021/09/01 | 6.790 | 7.260 | 5.960 | 6.180 | 1,591,448,919 | 10,420,011,797 |
| 2021/08/02 | 5.650 | 7.320 | 5.530 | 6.980 | 1,289,438,607 | 8,213,723,926 |
| 2021/07/01 | 7.080 | 7.480 | 5.060 | 5.670 | 1,724,621,706 | 10,903,920,736 |
| 2021/06/01 | 5.670 | 8.180 | 5.350 | 6.960 | 3,181,674,211 | 20,808,149,339 |
| 2021/05/06 | 4.360 | 6.100 | 4.260 | 5.800 | 1,359,554,323 | 6,974,513,676 |
| 2021/04/01 | 4.480 | 5.750 | 4.210 | 4.400 | 991,547,489 | 4,670,188,673 |
| 2021/03/01 | 4.610 | 4.890 | 4.340 | 4.480 | 529,140,810 | 2,423,464,909 |
| 2021/02/01 | 4.600 | 4.870 | 4.140 | 4.600 | 347,783,404 | 1,583,283,946 |
| 2021/01/04 | 5.530 | 5.670 | 4.500 | 4.590 | 560,662,280 | 2,843,959,415 |
| 2020/12/01 | 6.180 | 6.650 | 5.140 | 5.570 | 677,639,859 | 3,987,910,570 |
| 2020/11/02 | 6.500 | 6.990 | 6.110 | 6.210 | 516,017,121 | 3,329,600,473 |
| 2020/10/09 | 7.000 | 7.580 | 6.430 | 6.450 | 556,690,584 | 3,821,680,859 |
| 2020/09/01 | 8.070 | 9.680 | 6.840 | 6.890 | 2,012,481,193 | 15,838,226,988 |
| 2020/08/03 | 7.550 | 8.420 | 7.410 | 8.090 | 1,441,042,429 | 11,337,401,310 |
| 2020/07/01 | 7.070 | 8.980 | 6.980 | 7.480 | 1,689,129,359 | 12,883,834,185 |
| 2020/06/01 | 7.010 | 7.680 | 6.870 | 7.050 | 768,592,132 | 5,497,355,224 |
| 2020/05/06 | 7.060 | 7.830 | 6.750 | 6.950 | 624,569,682 | 4,464,111,802 |
| 2020/04/01 | 7.190 | 7.840 | 6.630 | 7.090 | 819,901,651 | 5,893,043,116 |
| 2020/03/02 | 9.340 | 9.910 | 7.120 | 7.270 | 1,757,879,540 | 14,783,766,931 |
| 2020/02/03 | 6.800 | 10.930 | 6.120 | 9.090 | 2,849,689,742 | 23,467,195,025 |
| 2020/01/02 | 7.380 | 8.730 | 7.300 | 7.560 | 1,829,122,364 | 14,161,979,903 |
| 2019/12/02 | 8.160 | 8.570 | 7.060 | 7.290 | 2,220,445,663 | 17,252,862,801 |
| 2019/11/01 | 6.850 | 8.350 | 6.530 | 8.180 | 1,810,124,500 | 13,535,205,948 |
| 2019/10/08 | 6.320 | 8.050 | 6.060 | 6.900 | 1,592,504,921 | 10,880,789,872 |
| 2019/09/02 | 6.060 | 8.010 | 5.860 | 6.250 | 1,995,780,036 | 13,062,380,335 |
| 2019/08/01 | 5.220 | 6.300 | 4.770 | 5.960 | 1,108,034,199 | 6,163,440,231 |
| 2019/07/01 | 6.370 | 6.590 | 5.220 | 5.250 | 912,061,135 | 5,342,398,098 |
| 2019/06/03 | 5.080 | 7.080 | 5.060 | 6.170 | 1,816,084,601 | 10,619,554,704 |
| 2019/05/06 | 5.010 | 5.960 | 4.260 | 5.040 | 1,107,373,732 | 5,611,616,386 |
| 2019/04/01 | 6.450 | 6.560 | 5.040 | 5.250 | 1,018,399,550 | 5,932,177,378 |
| 2019/03/01 | 5.310 | 7.270 | 5.230 | 6.240 | 1,893,385,668 | 11,383,981,328 |
| 2019/02/01 | 3.990 | 5.400 | 3.990 | 5.300 | 451,221,721 | 2,107,205,437 |
| 2019/01/02 | 3.290 | 4.130 | 3.270 | 4.000 | 623,411,236 | 2,289,477,764 |
| 2018/12/03 | 3.320 | 3.470 | 3.080 | 3.290 | 384,430,499 | 1,264,776,341 |
| 2018/11/01 | 3.290 | 3.830 | 3.120 | 3.210 | 558,470,647 | 1,877,857,550 |