日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.460 | 6.520 | 6.370 | 6.400 | 183,785,105 | 1,183,116,613 |
| 2026/03/02 | 7.150 | 7.340 | 6.210 | 6.410 | 3,250,441,855 | 22,029,869,672 |
| 2026/02/02 | 7.260 | 7.350 | 6.920 | 7.200 | 2,542,642,733 | 18,262,531,429 |
| 2026/01/05 | 7.490 | 7.500 | 7.000 | 7.300 | 2,663,083,055 | 19,500,425,670 |
| 2025/12/01 | 7.250 | 7.540 | 7.000 | 7.450 | 1,914,096,757 | 13,992,047,293 |
| 2025/11/03 | 7.370 | 7.830 | 7.100 | 7.250 | 1,795,443,087 | 13,263,835,805 |
| 2025/10/09 | 7.120 | 7.550 | 6.940 | 7.370 | 1,794,530,025 | 13,001,370,031 |
| 2025/09/01 | 6.950 | 7.210 | 6.740 | 7.070 | 2,661,851,638 | 18,612,997,578 |
| 2025/08/01 | 7.320 | 7.530 | 6.900 | 6.930 | 1,865,691,960 | 13,377,011,353 |
| 2025/07/01 | 6.590 | 7.800 | 6.560 | 7.340 | 2,266,418,919 | 16,029,247,804 |
| 2025/06/03 | 6.720 | 6.740 | 6.460 | 6.590 | 1,206,116,087 | 7,993,534,366 |
| 2025/05/06 | 6.850 | 7.090 | 6.650 | 6.740 | 946,907,688 | 6,469,746,778 |
| 2025/04/01 | 7.250 | 7.370 | 6.500 | 6.840 | 1,738,001,100 | 12,148,627,689 |
| 2025/03/03 | 7.080 | 7.650 | 7.080 | 7.200 | 1,513,253,854 | 10,974,873,576 |
| 2025/02/05 | 7.000 | 7.140 | 6.580 | 7.080 | 1,450,095,597 | 10,078,164,399 |
| 2025/01/02 | 6.990 | 7.050 | 6.410 | 7.010 | 1,216,333,524 | 8,350,129,642 |
| 2024/12/02 | 6.620 | 7.150 | 6.610 | 7.000 | 1,801,542,228 | 12,331,556,550 |
| 2024/11/01 | 6.500 | 7.020 | 6.450 | 6.620 | 1,814,378,388 | 12,061,080,334 |
| 2024/10/07 | 6.660 | 7.630 | 6.380 | 6.520 | 2,720,542,986 | 18,492,890,947 |
| 2024/09/02 | 5.950 | 6.960 | 5.500 | 6.940 | 1,699,824,494 | 10,772,637,730 |
| 2024/08/01 | 6.800 | 6.870 | 5.830 | 5.960 | 1,481,439,725 | 9,429,363,849 |
| 2024/07/01 | 6.620 | 7.130 | 6.610 | 6.800 | 1,289,026,805 | 8,752,492,005 |
| 2024/06/03 | 6.900 | 7.130 | 6.470 | 6.650 | 1,229,235,538 | 8,343,436,214 |
| 2024/05/06 | 7.010 | 7.180 | 6.780 | 6.900 | 1,491,445,857 | 10,391,649,008 |
| 2024/04/01 | 6.660 | 7.480 | 6.550 | 6.950 | 1,667,298,680 | 11,521,033,878 |
| 2024/03/01 | 6.660 | 6.940 | 6.430 | 6.640 | 1,303,231,087 | 8,689,293,272 |
| 2024/02/01 | 6.120 | 6.770 | 6.050 | 6.670 | 1,282,033,403 | 8,208,218,862 |
| 2024/01/02 | 5.930 | 6.280 | 5.550 | 6.150 | 1,880,728,241 | 11,242,053,060 |
| 2023/12/01 | 6.230 | 6.320 | 5.850 | 5.930 | 1,482,605,839 | 9,017,950,015 |
| 2023/11/01 | 6.280 | 6.350 | 6.000 | 6.220 | 1,493,253,421 | 9,276,836,877 |
| 2023/10/09 | 6.090 | 6.410 | 5.740 | 6.260 | 1,754,847,056 | 10,748,438,218 |
| 2023/09/01 | 6.080 | 6.770 | 6.080 | 6.090 | 1,592,080,972 | 9,958,466,479 |
| 2023/08/01 | 6.430 | 6.710 | 6.040 | 6.060 | 1,307,670,893 | 8,251,403,334 |
| 2023/07/03 | 5.620 | 6.600 | 5.610 | 6.420 | 1,218,459,368 | 7,386,909,918 |
| 2023/06/01 | 5.870 | 6.020 | 5.460 | 5.620 | 1,193,878,735 | 6,855,848,635 |
| 2023/05/04 | 6.560 | 7.300 | 5.860 | 5.880 | 1,560,002,462 | 9,984,015,756 |
| 2023/04/03 | 6.210 | 7.150 | 6.210 | 6.440 | 1,131,270,403 | 7,356,085,795 |
| 2023/03/01 | 6.620 | 6.850 | 6.150 | 6.240 | 1,225,597,874 | 7,923,490,255 |
| 2023/02/01 | 6.190 | 6.780 | 6.000 | 6.580 | 1,032,260,670 | 6,593,565,029 |
| 2023/01/03 | 5.580 | 6.210 | 5.520 | 6.180 | 690,987,459 | 4,057,823,852 |
| 2022/12/01 | 5.670 | 6.010 | 5.510 | 5.590 | 1,210,212,522 | 6,892,160,312 |
| 2022/11/01 | 4.800 | 5.680 | 4.790 | 5.640 | 1,217,470,847 | 6,364,328,852 |
| 2022/10/10 | 5.260 | 5.380 | 4.780 | 4.810 | 839,224,880 | 4,244,379,830 |
| 2022/09/01 | 5.320 | 5.620 | 5.150 | 5.260 | 1,206,552,031 | 6,439,971,465 |
| 2022/08/01 | 5.670 | 5.690 | 5.130 | 5.330 | 1,344,488,494 | 7,334,184,734 |
| 2022/07/01 | 6.040 | 6.440 | 5.450 | 5.670 | 1,476,294,480 | 8,710,137,432 |
| 2022/06/01 | 6.400 | 6.780 | 5.980 | 6.020 | 1,642,957,051 | 10,342,414,636 |
| 2022/05/05 | 6.450 | 6.580 | 5.870 | 6.400 | 1,514,786,466 | 9,581,024,397 |
| 2022/04/01 | 6.720 | 7.530 | 6.160 | 6.460 | 1,981,652,139 | 13,311,748,243 |
| 2022/03/01 | 7.250 | 7.630 | 6.020 | 6.750 | 2,344,756,938 | 16,208,132,333 |
| 2022/02/07 | 7.050 | 7.920 | 7.010 | 7.220 | 1,687,215,649 | 12,316,674,237 |
| 2022/01/04 | 7.140 | 7.850 | 6.930 | 7.040 | 1,924,850,931 | 13,935,920,740 |
| 2021/12/01 | 6.540 | 7.620 | 6.480 | 7.160 | 3,001,025,313 | 20,857,125,925 |
| 2021/11/01 | 7.140 | 7.140 | 6.140 | 6.520 | 3,683,875,387 | 24,810,900,731 |
| 2021/10/08 | 8.850 | 8.850 | 6.950 | 7.130 | 2,535,500,420 | 20,144,550,836 |
| 2021/09/01 | 10.200 | 12.070 | 8.520 | 8.700 | 4,261,665,318 | 42,073,290,851 |
| 2021/08/02 | 7.600 | 10.310 | 7.110 | 10.190 | 3,582,090,047 | 31,531,347,638 |
| 2021/07/01 | 7.670 | 8.390 | 7.030 | 7.920 | 2,860,349,089 | 22,174,856,312 |
| 2021/06/01 | 7.780 | 8.080 | 6.930 | 7.640 | 2,202,180,308 | 16,753,086,693 |
| 2021/05/06 | 8.850 | 9.340 | 7.420 | 7.880 | 2,821,107,930 | 23,619,726,143 |
| 2021/04/01 | 8.080 | 9.070 | 8.000 | 8.630 | 3,133,975,523 | 26,466,423,291 |
| 2021/03/01 | 7.600 | 9.540 | 7.600 | 8.080 | 5,446,303,510 | 44,686,920,299 |
| 2021/02/01 | 6.540 | 8.160 | 6.360 | 7.520 | 2,686,085,998 | 19,192,084,455 |
| 2021/01/04 | 5.960 | 7.200 | 5.840 | 6.560 | 3,414,463,691 | 21,818,422,985 |
| 2020/12/01 | 6.290 | 6.470 | 5.820 | 5.950 | 2,255,533,547 | 13,832,059,476 |
| 2020/11/02 | 5.340 | 6.650 | 5.330 | 6.210 | 3,038,641,174 | 17,874,806,706 |
| 2020/10/09 | 5.030 | 5.590 | 4.990 | 5.340 | 1,626,588,994 | 8,519,259,856 |
| 2020/09/01 | 4.940 | 5.150 | 4.900 | 4.990 | 1,270,928,524 | 6,348,287,977 |
| 2020/08/03 | 4.950 | 5.110 | 4.850 | 4.940 | 1,401,118,208 | 6,953,049,107 |
| 2020/07/01 | 4.560 | 5.460 | 4.550 | 4.920 | 2,223,305,316 | 10,833,055,152 |
| 2020/06/01 | 4.900 | 4.920 | 4.450 | 4.560 | 1,264,901,251 | 5,954,522,639 |
| 2020/05/06 | 4.850 | 4.960 | 4.720 | 4.890 | 627,355,822 | 3,045,812,515 |
| 2020/04/01 | 4.870 | 4.960 | 4.690 | 4.870 | 583,458,442 | 2,828,314,797 |
| 2020/03/02 | 5.180 | 5.520 | 4.580 | 4.870 | 1,482,607,016 | 7,468,632,843 |
| 2020/02/03 | 4.890 | 5.480 | 4.830 | 5.200 | 1,485,750,446 | 7,577,327,274 |
| 2020/01/02 | 5.770 | 5.880 | 5.400 | 5.430 | 1,258,410,275 | 7,072,265,745 |
| 2019/12/02 | 5.470 | 5.860 | 5.350 | 5.740 | 1,938,143,440 | 10,863,293,981 |
| 2019/11/01 | 5.800 | 5.810 | 5.220 | 5.470 | 1,684,150,811 | 9,389,140,771 |
| 2019/10/08 | 5.910 | 6.030 | 5.750 | 5.800 | 415,104,126 | 2,437,698,979 |
| 2019/09/02 | 5.810 | 6.340 | 5.810 | 5.910 | 611,248,805 | 3,647,627,243 |
| 2019/08/01 | 6.360 | 6.370 | 5.740 | 5.810 | 541,637,693 | 3,287,740,796 |
| 2019/07/01 | 6.570 | 6.660 | 6.130 | 6.380 | 571,330,743 | 3,676,513,331 |
| 2019/06/03 | 6.340 | 6.720 | 6.300 | 6.500 | 553,700,039 | 3,579,670,752 |
| 2019/05/06 | 7.080 | 7.080 | 6.300 | 6.300 | 942,685,943 | 6,306,568,958 |
| 2019/04/01 | 7.270 | 8.000 | 7.140 | 7.170 | 1,459,855,005 | 10,795,627,761 |
| 2019/03/01 | 7.560 | 7.890 | 7.050 | 7.230 | 1,484,087,490 | 11,030,480,269 |
| 2019/02/01 | 7.060 | 7.910 | 6.980 | 7.500 | 948,176,344 | 6,980,948,332 |
| 2019/01/02 | 6.460 | 7.100 | 6.300 | 7.010 | 802,889,642 | 5,393,411,170 |
| 2018/12/03 | 6.860 | 7.050 | 6.310 | 6.500 | 722,015,633 | 4,823,064,428 |
| 2018/11/01 | 7.750 | 7.770 | 6.620 | 6.720 | 870,034,619 | 6,277,299,776 |