日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.780 | 5.950 | 5.650 | 5.670 | 354,769,246 | 2,044,357,780 |
| 2026/03/02 | 6.980 | 7.120 | 5.380 | 5.650 | 2,996,588,827 | 18,826,069,305 |
| 2026/02/02 | 7.220 | 8.460 | 7.150 | 7.340 | 1,334,813,714 | 10,067,832,437 |
| 2026/01/05 | 7.950 | 8.280 | 7.100 | 7.210 | 1,539,597,300 | 11,754,825,385 |
| 2025/12/01 | 6.770 | 8.030 | 6.720 | 8.010 | 1,301,511,169 | 9,608,406,205 |
| 2025/11/03 | 6.660 | 7.410 | 6.620 | 6.780 | 1,098,546,772 | 7,544,269,956 |
| 2025/10/09 | 5.960 | 6.930 | 5.860 | 6.670 | 1,419,872,234 | 9,023,288,047 |
| 2025/09/01 | 6.050 | 6.260 | 5.790 | 6.050 | 1,308,898,153 | 7,902,472,598 |
| 2025/08/01 | 5.670 | 6.150 | 5.640 | 6.040 | 1,244,643,539 | 7,312,280,791 |
| 2025/07/01 | 5.900 | 5.990 | 5.650 | 5.670 | 1,272,301,870 | 7,382,531,600 |
| 2025/06/03 | 6.050 | 6.060 | 5.670 | 5.900 | 859,841,274 | 5,090,260,342 |
| 2025/05/06 | 5.700 | 6.280 | 5.670 | 6.090 | 1,049,453,239 | 6,228,504,973 |
| 2025/04/01 | 5.700 | 5.900 | 5.350 | 5.620 | 1,109,906,689 | 6,262,648,492 |
| 2025/03/03 | 5.860 | 6.160 | 5.660 | 5.680 | 1,318,834,427 | 7,701,993,053 |
| 2025/02/05 | 6.160 | 6.180 | 5.610 | 5.850 | 1,586,991,552 | 9,442,599,734 |
| 2025/01/02 | 6.440 | 6.530 | 5.850 | 6.190 | 969,967,435 | 6,064,721,387 |
| 2024/12/02 | 6.710 | 7.490 | 6.420 | 6.490 | 1,555,605,057 | 10,543,113,273 |
| 2024/11/01 | 6.140 | 6.980 | 6.000 | 6.760 | 1,853,294,568 | 11,990,815,854 |
| 2024/10/08 | 7.180 | 7.180 | 5.680 | 6.160 | 1,822,762,209 | 11,939,092,468 |
| 2024/09/02 | 5.680 | 6.600 | 5.180 | 6.540 | 887,674,044 | 5,326,044,264 |
| 2024/08/01 | 5.890 | 6.090 | 5.560 | 5.700 | 745,275,240 | 4,330,049,144 |
| 2024/07/01 | 5.860 | 6.030 | 5.690 | 5.920 | 794,320,881 | 4,666,635,175 |
| 2024/06/03 | 5.890 | 5.990 | 5.660 | 5.890 | 710,041,378 | 4,159,067,371 |
| 2024/05/06 | 5.750 | 6.160 | 5.560 | 5.880 | 926,186,623 | 5,406,614,411 |
| 2024/04/01 | 5.600 | 5.770 | 5.410 | 5.670 | 762,984,034 | 4,282,247,890 |
| 2024/03/01 | 5.880 | 5.910 | 5.530 | 5.590 | 926,186,364 | 5,304,732,399 |
| 2024/02/01 | 5.750 | 6.110 | 5.320 | 5.920 | 739,092,688 | 4,268,260,273 |
| 2024/01/02 | 5.750 | 6.130 | 5.470 | 5.760 | 871,891,712 | 5,037,354,366 |
| 2023/12/01 | 6.150 | 6.190 | 5.580 | 5.760 | 689,286,202 | 4,080,574,315 |
| 2023/11/01 | 6.200 | 6.380 | 5.900 | 6.150 | 695,740,648 | 4,284,023,040 |
| 2023/10/09 | 6.110 | 6.260 | 5.520 | 6.180 | 557,425,264 | 3,354,306,526 |
| 2023/09/01 | 6.340 | 6.500 | 6.030 | 6.120 | 542,547,550 | 3,389,565,818 |
| 2023/08/01 | 7.000 | 7.120 | 6.280 | 6.320 | 979,650,518 | 6,544,065,460 |
| 2023/07/03 | 6.050 | 7.080 | 6.050 | 6.990 | 1,153,334,038 | 7,545,687,943 |
| 2023/06/01 | 6.270 | 6.390 | 5.690 | 6.030 | 1,223,699,526 | 7,458,448,610 |
| 2023/05/04 | 7.680 | 7.680 | 6.160 | 6.270 | 1,043,087,066 | 7,246,847,391 |
| 2023/04/03 | 7.850 | 8.420 | 7.360 | 7.750 | 918,730,319 | 7,207,439,352 |
| 2023/03/01 | 7.920 | 8.200 | 7.380 | 7.870 | 1,069,406,330 | 8,386,819,143 |
| 2023/02/01 | 7.330 | 7.910 | 7.050 | 7.900 | 1,047,039,575 | 7,902,531,192 |
| 2023/01/03 | 7.620 | 7.980 | 7.280 | 7.330 | 809,261,016 | 6,111,943,823 |
| 2022/12/01 | 7.680 | 8.120 | 7.200 | 7.600 | 1,652,887,823 | 12,644,591,845 |
| 2022/11/01 | 6.450 | 7.770 | 6.320 | 7.450 | 1,375,458,936 | 9,624,773,904 |
| 2022/10/10 | 6.780 | 6.900 | 6.250 | 6.460 | 767,169,098 | 5,061,398,124 |
| 2022/09/01 | 6.440 | 7.000 | 6.090 | 6.640 | 775,592,897 | 5,074,316,528 |
| 2022/08/01 | 6.350 | 6.590 | 6.060 | 6.440 | 711,040,041 | 4,522,214,660 |
| 2022/07/01 | 7.260 | 7.310 | 6.310 | 6.400 | 930,215,941 | 6,344,072,717 |
| 2022/06/01 | 6.490 | 7.500 | 6.100 | 7.310 | 1,005,125,434 | 6,885,109,222 |
| 2022/05/05 | 6.460 | 6.600 | 5.540 | 6.490 | 903,656,051 | 5,668,182,579 |
| 2022/04/01 | 6.170 | 7.120 | 6.110 | 6.500 | 658,564,434 | 4,264,204,710 |
| 2022/03/01 | 6.900 | 7.350 | 5.900 | 6.190 | 1,080,173,899 | 7,112,945,124 |
| 2022/02/07 | 7.350 | 8.030 | 6.790 | 6.930 | 801,758,941 | 5,832,796,295 |
| 2022/01/04 | 6.820 | 7.490 | 6.790 | 7.330 | 1,063,800,212 | 7,560,960,006 |
| 2021/12/01 | 6.100 | 6.990 | 6.070 | 6.810 | 747,230,743 | 4,851,395,598 |
| 2021/11/01 | 6.430 | 7.080 | 6.010 | 6.120 | 813,673,802 | 5,215,649,070 |
| 2021/10/08 | 5.990 | 6.680 | 5.940 | 6.560 | 759,880,894 | 4,781,550,525 |
| 2021/09/01 | 5.760 | 6.380 | 5.670 | 5.780 | 706,806,819 | 4,168,393,215 |
| 2021/08/02 | 5.180 | 5.850 | 5.090 | 5.760 | 560,116,373 | 3,063,836,560 |
| 2021/07/01 | 6.050 | 6.130 | 5.310 | 5.350 | 693,395,611 | 3,959,288,938 |
| 2021/06/01 | 6.330 | 6.520 | 5.990 | 6.020 | 758,219,882 | 4,712,336,566 |
| 2021/05/06 | 6.300 | 6.830 | 6.070 | 6.370 | 885,834,441 | 5,662,696,664 |
| 2021/04/01 | 6.850 | 7.070 | 6.210 | 6.350 | 1,123,009,089 | 7,434,320,169 |
| 2021/03/01 | 6.130 | 7.330 | 6.010 | 6.870 | 2,133,950,957 | 14,052,067,051 |
| 2021/02/01 | 5.720 | 6.650 | 5.630 | 6.070 | 1,107,669,738 | 6,665,402,648 |
| 2021/01/04 | 5.900 | 6.000 | 5.520 | 5.830 | 864,978,075 | 5,027,685,060 |
| 2020/12/01 | 6.290 | 6.670 | 5.690 | 5.960 | 999,173,020 | 6,147,412,005 |
| 2020/11/02 | 5.530 | 6.550 | 5.370 | 6.300 | 1,342,957,011 | 7,973,807,252 |
| 2020/10/09 | 5.920 | 6.050 | 5.500 | 5.510 | 713,679,127 | 4,100,086,584 |
| 2020/09/01 | 5.860 | 6.750 | 5.710 | 5.800 | 1,952,922,612 | 11,776,123,350 |
| 2020/08/03 | 5.350 | 6.040 | 5.340 | 5.860 | 1,752,761,791 | 9,898,722,214 |
| 2020/07/01 | 5.140 | 5.950 | 5.130 | 5.330 | 1,884,119,446 | 10,150,693,515 |
| 2020/06/01 | 5.040 | 5.820 | 5.040 | 5.170 | 1,295,670,565 | 6,824,944,701 |
| 2020/05/06 | 5.200 | 5.290 | 4.950 | 5.060 | 638,917,552 | 3,274,452,454 |
| 2020/04/01 | 5.110 | 5.530 | 5.040 | 5.400 | 845,761,227 | 4,457,161,666 |
| 2020/03/02 | 5.760 | 6.360 | 5.050 | 5.150 | 1,374,334,567 | 7,668,786,883 |
| 2020/02/03 | 5.790 | 6.460 | 5.340 | 5.760 | 1,480,132,014 | 8,640,270,631 |
| 2020/01/02 | 7.270 | 7.490 | 6.340 | 6.430 | 1,322,136,998 | 9,099,607,888 |
| 2019/12/02 | 6.650 | 7.280 | 6.530 | 7.180 | 965,966,321 | 6,674,827,278 |
| 2019/11/01 | 6.630 | 7.300 | 6.510 | 6.610 | 994,642,607 | 6,726,270,629 |
| 2019/10/08 | 6.640 | 7.020 | 6.430 | 6.660 | 542,847,852 | 3,630,295,010 |
| 2019/09/02 | 6.560 | 7.060 | 6.430 | 6.630 | 610,554,842 | 4,072,400,796 |
| 2019/08/01 | 7.230 | 7.280 | 6.440 | 6.570 | 731,940,990 | 5,035,754,011 |
| 2019/07/01 | 7.980 | 8.050 | 7.250 | 7.280 | 580,550,930 | 4,435,409,105 |
| 2019/06/03 | 7.250 | 7.830 | 6.800 | 7.720 | 704,762,063 | 5,215,239,266 |
| 2019/05/06 | 8.080 | 8.100 | 6.910 | 7.190 | 799,024,447 | 6,048,615,063 |
| 2019/04/01 | 8.570 | 9.710 | 8.000 | 8.480 | 1,707,364,983 | 14,837,001,702 |
| 2019/03/01 | 8.310 | 8.660 | 7.650 | 8.550 | 1,972,236,806 | 16,354,773,713 |
| 2019/02/01 | 7.130 | 8.860 | 6.990 | 8.350 | 1,489,712,563 | 11,668,173,649 |
| 2019/01/02 | 6.660 | 7.380 | 6.510 | 7.120 | 937,839,108 | 6,487,502,029 |
| 2018/12/03 | 7.350 | 7.720 | 6.570 | 6.640 | 916,603,799 | 6,480,388,858 |
| 2018/11/01 | 6.130 | 7.460 | 6.060 | 7.100 | 1,794,003,094 | 11,997,395,691 |