日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.360 | 7.520 | 7.330 | 7.400 | 260,318,491 | 1,927,007,629 |
| 2026/03/02 | 6.680 | 7.430 | 6.660 | 7.320 | 1,637,670,840 | 11,500,543,473 |
| 2026/02/02 | 6.380 | 6.800 | 6.370 | 6.690 | 883,361,055 | 5,794,848,520 |
| 2026/01/05 | 6.860 | 6.910 | 6.310 | 6.340 | 1,472,034,292 | 9,722,786,498 |
| 2025/12/01 | 6.930 | 7.050 | 6.750 | 6.870 | 1,147,641,550 | 7,918,726,695 |
| 2025/11/03 | 6.800 | 7.170 | 6.800 | 6.930 | 1,478,574,479 | 10,239,128,267 |
| 2025/10/09 | 6.580 | 7.130 | 6.430 | 6.810 | 2,033,572,571 | 13,701,195,197 |
| 2025/09/01 | 7.580 | 7.700 | 6.530 | 6.580 | 1,824,317,729 | 12,948,095,081 |
| 2025/08/01 | 7.960 | 8.220 | 7.560 | 7.570 | 1,071,084,010 | 8,383,910,088 |
| 2025/07/01 | 7.940 | 8.720 | 7.910 | 7.950 | 1,236,339,167 | 10,051,437,427 |
| 2025/06/03 | 7.510 | 8.370 | 7.500 | 7.910 | 1,194,244,097 | 9,341,974,448 |
| 2025/05/06 | 7.260 | 7.770 | 7.170 | 7.530 | 1,298,939,850 | 9,654,370,435 |
| 2025/04/01 | 7.800 | 8.090 | 7.230 | 7.270 | 1,200,851,167 | 9,123,466,741 |
| 2025/03/03 | 7.260 | 7.890 | 7.070 | 7.830 | 979,702,994 | 7,360,018,742 |
| 2025/02/05 | 7.600 | 7.620 | 7.150 | 7.220 | 759,952,141 | 5,621,745,963 |
| 2025/01/02 | 8.040 | 8.080 | 7.220 | 7.600 | 654,011,320 | 5,058,777,560 |
| 2024/12/02 | 7.590 | 8.220 | 7.400 | 8.010 | 1,053,644,679 | 8,223,696,719 |
| 2024/11/01 | 7.100 | 7.810 | 7.040 | 7.570 | 1,144,162,586 | 8,443,919,884 |
| 2024/10/07 | 7.120 | 8.150 | 6.990 | 7.070 | 1,170,399,452 | 8,581,953,981 |
| 2024/09/02 | 6.130 | 7.540 | 6.070 | 7.430 | 1,191,970,404 | 8,096,458,969 |
| 2024/08/01 | 6.290 | 6.500 | 6.020 | 6.020 | 718,433,042 | 4,459,673,108 |
| 2024/07/01 | 6.410 | 6.610 | 6.130 | 6.280 | 804,620,726 | 5,115,376,265 |
| 2024/06/03 | 6.890 | 6.890 | 6.190 | 6.400 | 626,815,179 | 4,132,279,067 |
| 2024/05/06 | 6.770 | 7.080 | 6.600 | 6.890 | 723,131,291 | 4,942,602,373 |
| 2024/04/01 | 6.490 | 6.940 | 6.470 | 6.710 | 766,685,329 | 5,100,374,151 |
| 2024/03/01 | 6.320 | 6.550 | 6.190 | 6.480 | 705,516,506 | 4,504,722,890 |
| 2024/02/01 | 6.040 | 6.700 | 5.870 | 6.340 | 949,253,726 | 5,920,970,115 |
| 2024/01/02 | 5.630 | 6.200 | 5.620 | 6.060 | 958,749,252 | 5,635,048,728 |
| 2023/12/01 | 5.810 | 5.910 | 5.610 | 5.620 | 746,850,830 | 4,285,056,637 |
| 2023/11/01 | 5.610 | 5.840 | 5.500 | 5.800 | 601,813,980 | 3,422,817,011 |
| 2023/10/09 | 5.690 | 5.810 | 5.500 | 5.600 | 479,818,476 | 2,710,974,389 |
| 2023/09/01 | 5.550 | 5.780 | 5.540 | 5.720 | 521,652,916 | 2,946,034,843 |
| 2023/08/01 | 5.800 | 5.880 | 5.500 | 5.540 | 661,622,005 | 3,758,012,988 |
| 2023/07/03 | 5.420 | 5.840 | 5.300 | 5.800 | 400,893,221 | 2,240,993,105 |
| 2023/06/01 | 5.770 | 6.010 | 5.270 | 5.410 | 527,897,371 | 2,964,143,738 |
| 2023/05/04 | 5.730 | 6.500 | 5.660 | 5.780 | 1,252,440,292 | 7,411,315,427 |
| 2023/04/03 | 5.400 | 5.900 | 5.330 | 5.760 | 785,427,443 | 4,396,430,112 |
| 2023/03/01 | 5.210 | 5.510 | 5.200 | 5.380 | 735,499,539 | 3,916,535,045 |
| 2023/02/01 | 5.220 | 5.240 | 5.090 | 5.220 | 466,806,510 | 2,423,892,803 |
| 2023/01/03 | 5.200 | 5.330 | 5.140 | 5.210 | 366,457,253 | 1,912,906,860 |
| 2022/12/01 | 5.270 | 5.410 | 5.100 | 5.190 | 567,851,138 | 2,976,959,590 |
| 2022/11/01 | 4.790 | 5.290 | 4.780 | 5.240 | 566,614,913 | 2,847,239,937 |
| 2022/10/10 | 5.020 | 5.100 | 4.770 | 4.790 | 330,799,675 | 1,627,534,401 |
| 2022/09/01 | 5.160 | 5.270 | 5.010 | 5.030 | 478,077,674 | 2,446,562,496 |
| 2022/08/01 | 5.120 | 5.180 | 5.010 | 5.140 | 375,732,874 | 1,920,934,318 |
| 2022/07/01 | 5.210 | 5.220 | 5.020 | 5.120 | 279,918,488 | 1,439,480,824 |
| 2022/06/01 | 5.330 | 5.420 | 5.040 | 5.210 | 490,041,035 | 2,572,715,433 |
| 2022/05/05 | 5.440 | 5.460 | 5.210 | 5.320 | 401,593,905 | 2,151,539,346 |
| 2022/04/01 | 5.530 | 5.760 | 5.320 | 5.450 | 596,991,846 | 3,292,410,030 |
| 2022/03/01 | 5.630 | 5.710 | 5.100 | 5.560 | 717,733,293 | 3,947,533,111 |
| 2022/02/07 | 5.670 | 5.890 | 5.580 | 5.630 | 592,253,563 | 3,371,403,407 |
| 2022/01/04 | 5.600 | 5.830 | 5.580 | 5.630 | 548,598,095 | 3,105,065,217 |
| 2021/12/01 | 5.630 | 5.750 | 5.570 | 5.600 | 437,347,266 | 2,465,545,212 |
| 2021/11/01 | 5.610 | 6.080 | 5.490 | 5.640 | 400,307,109 | 2,283,752,056 |
| 2021/10/08 | 5.600 | 5.760 | 5.560 | 5.630 | 277,960,370 | 1,567,001,585 |
| 2021/09/01 | 5.600 | 5.870 | 5.510 | 5.570 | 512,751,679 | 2,890,637,590 |
| 2021/08/02 | 5.470 | 5.640 | 5.430 | 5.600 | 394,182,845 | 2,181,802,047 |
| 2021/07/01 | 6.190 | 6.230 | 5.420 | 5.480 | 490,970,128 | 2,862,355,846 |
| 2021/06/01 | 6.400 | 6.410 | 6.170 | 6.190 | 385,344,790 | 2,424,782,091 |
| 2021/05/06 | 6.230 | 6.500 | 6.210 | 6.430 | 562,818,064 | 3,569,673,570 |
| 2021/04/01 | 6.430 | 6.450 | 6.150 | 6.240 | 459,265,245 | 2,901,408,185 |
| 2021/03/01 | 6.260 | 6.660 | 6.190 | 6.440 | 1,127,885,430 | 7,204,368,184 |
| 2021/02/01 | 6.100 | 6.570 | 6.080 | 6.240 | 1,248,639,338 | 7,800,874,264 |
| 2021/01/04 | 6.220 | 6.370 | 6.040 | 6.100 | 651,281,906 | 4,026,550,383 |
| 2020/12/01 | 6.500 | 6.740 | 6.120 | 6.250 | 615,664,320 | 3,941,790,808 |
| 2020/11/02 | 6.090 | 6.750 | 6.040 | 6.530 | 593,399,381 | 3,769,569,567 |
| 2020/10/09 | 6.160 | 6.410 | 6.050 | 6.060 | 372,699,515 | 2,299,556,007 |
| 2020/09/01 | 6.400 | 6.410 | 6.110 | 6.130 | 423,441,714 | 2,651,803,733 |
| 2020/08/03 | 6.390 | 6.700 | 6.340 | 6.430 | 685,175,704 | 4,429,660,926 |
| 2020/07/01 | 6.120 | 7.420 | 6.110 | 6.360 | 1,240,124,597 | 8,063,910,191 |
| 2020/06/01 | 6.370 | 6.490 | 6.090 | 6.120 | 338,932,713 | 2,124,260,778 |
| 2020/05/06 | 6.500 | 6.550 | 6.300 | 6.370 | 214,958,248 | 1,382,181,534 |
| 2020/04/01 | 6.490 | 6.600 | 6.340 | 6.560 | 312,133,098 | 2,028,084,804 |
| 2020/03/02 | 6.990 | 7.290 | 6.330 | 6.470 | 580,412,280 | 3,929,391,135 |
| 2020/02/03 | 6.810 | 7.280 | 6.810 | 6.950 | 451,828,205 | 3,145,853,877 |
| 2020/01/02 | 7.720 | 7.770 | 7.380 | 7.400 | 282,223,661 | 2,135,727,554 |
| 2019/12/02 | 7.430 | 7.690 | 7.380 | 7.670 | 334,303,965 | 2,521,487,656 |
| 2019/11/01 | 7.480 | 7.770 | 7.380 | 7.430 | 328,125,926 | 2,465,866,333 |
| 2019/10/08 | 7.380 | 7.880 | 7.370 | 7.490 | 402,093,925 | 3,027,767,255 |
| 2019/09/02 | 7.240 | 7.580 | 7.240 | 7.380 | 306,085,229 | 2,252,787,285 |
| 2019/08/01 | 7.560 | 7.570 | 7.180 | 7.240 | 285,270,027 | 2,107,432,324 |
| 2019/07/01 | 7.770 | 7.840 | 7.420 | 7.560 | 270,309,764 | 2,067,193,920 |
| 2019/06/03 | 7.500 | 7.850 | 7.480 | 7.700 | 355,395,347 | 2,712,554,985 |
| 2019/05/06 | 7.880 | 7.880 | 7.400 | 7.500 | 542,240,089 | 4,156,270,282 |
| 2019/04/01 | 8.270 | 8.820 | 7.970 | 8.020 | 1,217,655,470 | 10,070,010,736 |
| 2019/03/01 | 8.360 | 8.840 | 8.050 | 8.250 | 1,138,018,686 | 9,530,906,495 |
| 2019/02/01 | 7.590 | 8.620 | 7.540 | 8.320 | 689,342,936 | 5,526,806,989 |
| 2019/01/02 | 7.400 | 7.620 | 7.240 | 7.570 | 427,432,863 | 3,187,580,575 |
| 2018/12/03 | 7.880 | 7.920 | 7.200 | 7.390 | 300,165,989 | 2,280,511,101 |
| 2018/11/01 | 8.010 | 8.110 | 7.710 | 7.790 | 479,749,512 | 3,792,419,892 |