日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.700 | 6.740 | 6.120 | 6.180 | 101,760,553 | 654,829,158 |
| 2026/03/02 | 7.030 | 8.340 | 6.230 | 6.630 | 1,640,345,667 | 11,576,739,544 |
| 2026/02/02 | 7.760 | 7.800 | 6.630 | 7.050 | 793,197,470 | 5,798,273,505 |
| 2026/01/05 | 6.490 | 7.920 | 6.410 | 7.920 | 822,188,481 | 5,907,424,235 |
| 2025/12/01 | 6.500 | 6.850 | 6.220 | 6.470 | 644,782,168 | 4,197,531,913 |
| 2025/11/03 | 6.360 | 6.850 | 6.280 | 6.500 | 467,940,911 | 3,040,446,069 |
| 2025/10/09 | 6.200 | 6.680 | 6.160 | 6.360 | 369,478,188 | 2,346,186,493 |
| 2025/09/01 | 6.620 | 6.640 | 6.070 | 6.170 | 356,681,862 | 2,273,846,870 |
| 2025/08/01 | 6.680 | 7.130 | 6.460 | 6.620 | 755,701,732 | 5,080,204,893 |
| 2025/07/01 | 6.190 | 6.800 | 6.180 | 6.690 | 746,083,766 | 4,823,431,547 |
| 2025/06/03 | 6.060 | 6.560 | 5.960 | 6.190 | 571,030,510 | 3,536,106,433 |
| 2025/05/06 | 6.120 | 6.460 | 6.010 | 6.110 | 516,653,301 | 3,190,334,133 |
| 2025/04/01 | 5.520 | 7.690 | 5.510 | 6.050 | 1,440,661,957 | 8,921,299,168 |
| 2025/03/03 | 5.710 | 5.900 | 5.460 | 5.500 | 252,683,951 | 1,425,769,193 |
| 2025/02/05 | 5.890 | 6.500 | 5.680 | 5.700 | 554,520,396 | 3,295,237,453 |
| 2025/01/02 | 5.990 | 6.090 | 5.270 | 5.850 | 404,505,004 | 2,346,129,023 |
| 2024/12/02 | 6.220 | 7.010 | 5.530 | 5.920 | 804,545,912 | 4,964,048,277 |
| 2024/11/01 | 5.740 | 6.700 | 5.580 | 6.210 | 682,884,916 | 4,136,575,378 |
| 2024/10/08 | 6.100 | 6.100 | 5.130 | 5.770 | 353,566,909 | 2,041,848,899 |
| 2024/09/02 | 4.720 | 5.600 | 4.440 | 5.550 | 168,927,079 | 857,727,243 |
| 2024/08/01 | 4.800 | 5.090 | 4.470 | 4.730 | 164,155,021 | 783,429,837 |
| 2024/07/01 | 4.770 | 5.070 | 4.360 | 4.770 | 174,598,568 | 828,033,708 |
| 2024/06/03 | 5.280 | 5.280 | 4.590 | 4.770 | 114,537,577 | 570,397,133 |
| 2024/05/06 | 5.490 | 5.770 | 5.230 | 5.260 | 170,627,970 | 927,789,586 |
| 2024/04/01 | 5.730 | 5.900 | 4.940 | 5.450 | 208,565,925 | 1,148,155,417 |
| 2024/03/01 | 5.990 | 6.080 | 5.570 | 5.740 | 318,343,780 | 1,860,719,394 |
| 2024/02/01 | 5.700 | 6.180 | 4.780 | 6.020 | 386,394,286 | 2,190,855,601 |
| 2024/01/02 | 6.000 | 6.380 | 5.070 | 5.840 | 245,892,980 | 1,431,711,876 |
| 2023/12/01 | 6.400 | 6.580 | 5.780 | 6.000 | 312,104,586 | 1,931,927,387 |
| 2023/11/01 | 6.030 | 6.570 | 5.940 | 6.400 | 230,753,584 | 1,438,748,596 |
| 2023/10/09 | 6.220 | 6.350 | 5.690 | 6.030 | 128,683,721 | 781,431,895 |
| 2023/09/01 | 6.530 | 6.620 | 6.120 | 6.220 | 128,291,814 | 817,539,584 |
| 2023/08/01 | 7.040 | 7.400 | 6.380 | 6.530 | 461,137,929 | 3,153,030,589 |
| 2023/07/03 | 6.480 | 7.180 | 6.450 | 7.090 | 421,638,651 | 2,867,142,826 |
| 2023/06/01 | 6.580 | 6.830 | 6.280 | 6.470 | 228,317,595 | 1,493,197,071 |
| 2023/05/04 | 6.750 | 7.460 | 6.410 | 6.610 | 380,505,134 | 2,590,288,699 |
| 2023/04/03 | 7.020 | 7.110 | 6.260 | 6.690 | 266,050,112 | 1,801,159,258 |
| 2023/03/01 | 7.770 | 8.190 | 6.860 | 7.060 | 526,744,794 | 3,934,783,611 |
| 2023/02/01 | 8.180 | 8.920 | 7.700 | 7.780 | 956,667,435 | 7,792,056,258 |
| 2023/01/03 | 7.740 | 8.570 | 7.000 | 8.300 | 720,941,286 | 5,697,238,512 |
| 2022/12/01 | 6.940 | 8.470 | 6.920 | 7.850 | 1,951,484,612 | 14,723,951,397 |
| 2022/11/01 | 5.570 | 7.100 | 5.570 | 6.830 | 762,281,431 | 4,777,598,868 |
| 2022/10/10 | 5.620 | 6.110 | 5.400 | 5.570 | 178,772,822 | 1,014,535,764 |
| 2022/09/01 | 6.480 | 7.060 | 5.520 | 5.600 | 386,351,181 | 2,381,855,030 |
| 2022/08/01 | 6.120 | 7.120 | 5.860 | 6.430 | 716,419,923 | 4,572,550,158 |
| 2022/07/01 | 6.890 | 7.090 | 6.040 | 6.130 | 381,689,719 | 2,495,296,537 |
| 2022/06/01 | 7.800 | 8.880 | 6.800 | 6.830 | 1,574,103,410 | 11,927,768,589 |
| 2022/05/05 | 5.300 | 7.340 | 5.300 | 7.340 | 1,089,947,260 | 6,888,466,683 |
| 2022/04/01 | 6.460 | 7.870 | 4.840 | 5.290 | 1,229,181,237 | 7,516,443,264 |
| 2022/03/01 | 5.950 | 6.700 | 5.090 | 6.380 | 621,582,945 | 3,748,145,158 |
| 2022/02/07 | 5.690 | 6.400 | 5.560 | 5.980 | 248,271,047 | 1,466,661,210 |
| 2022/01/04 | 6.610 | 7.040 | 5.280 | 5.560 | 327,572,066 | 2,005,559,974 |
| 2021/12/01 | 6.050 | 7.180 | 5.990 | 6.590 | 749,816,942 | 4,838,193,818 |
| 2021/11/01 | 6.190 | 7.000 | 5.900 | 6.070 | 645,936,600 | 4,062,941,214 |
| 2021/10/08 | 6.050 | 7.140 | 5.980 | 6.220 | 761,444,802 | 4,833,270,880 |
| 2021/09/01 | 5.560 | 6.910 | 5.500 | 5.930 | 689,232,892 | 4,118,166,529 |
| 2021/08/02 | 6.680 | 7.240 | 5.470 | 5.610 | 758,462,863 | 4,740,392,893 |
| 2021/07/01 | 6.250 | 8.200 | 5.830 | 6.780 | 1,298,850,106 | 8,786,720,967 |
| 2021/06/01 | 4.660 | 6.970 | 4.630 | 6.180 | 1,038,507,802 | 5,826,028,769 |
| 2021/05/06 | 4.410 | 5.390 | 4.380 | 4.700 | 347,014,118 | 1,637,906,636 |
| 2021/04/01 | 3.990 | 4.490 | 3.960 | 4.370 | 153,157,622 | 643,644,906 |
| 2021/03/01 | 4.120 | 4.270 | 3.840 | 3.950 | 149,562,720 | 604,981,202 |
| 2021/02/01 | 4.430 | 4.820 | 3.890 | 4.140 | 127,552,908 | 551,028,562 |
| 2021/01/04 | 4.580 | 5.160 | 4.360 | 4.440 | 263,662,992 | 1,222,077,967 |
| 2020/12/01 | 4.030 | 4.570 | 3.660 | 4.360 | 285,155,351 | 1,184,820,483 |
| 2020/11/02 | 3.940 | 4.180 | 3.760 | 4.040 | 116,753,492 | 464,678,898 |
| 2020/10/09 | 3.890 | 4.060 | 3.720 | 3.940 | 63,324,969 | 247,125,691 |
| 2020/09/01 | 4.390 | 4.550 | 3.790 | 3.880 | 125,160,192 | 519,727,697 |
| 2020/08/03 | 4.670 | 4.910 | 3.900 | 4.180 | 249,962,394 | 1,103,583,969 |
| 2020/07/01 | 4.310 | 4.950 | 4.230 | 4.680 | 192,784,213 | 875,722,287 |
| 2020/06/01 | 4.000 | 4.990 | 3.960 | 4.290 | 179,316,101 | 772,852,395 |
| 2020/05/06 | 3.670 | 4.100 | 3.630 | 3.990 | 125,914,327 | 484,455,373 |
| 2020/04/01 | 3.270 | 4.430 | 3.190 | 3.710 | 349,428,745 | 1,275,414,919 |
| 2020/03/02 | 4.620 | 5.100 | 3.060 | 3.270 | 516,491,497 | 2,072,422,131 |
| 2020/02/03 | 3.740 | 5.610 | 3.370 | 4.660 | 999,095,741 | 4,341,070,994 |
| 2020/01/02 | 5.210 | 6.700 | 3.980 | 4.160 | 731,158,487 | 3,664,931,916 |
| 2019/12/02 | 4.470 | 5.320 | 4.470 | 5.190 | 301,422,418 | 1,465,666,507 |
| 2019/11/01 | 4.940 | 5.090 | 4.450 | 4.580 | 285,393,531 | 1,359,900,175 |
| 2019/10/08 | 5.280 | 5.660 | 4.900 | 4.990 | 262,130,391 | 1,365,044,011 |
| 2019/09/02 | 6.170 | 6.760 | 5.180 | 5.280 | 687,094,740 | 4,017,786,492 |
| 2019/08/01 | 5.560 | 6.990 | 5.100 | 6.320 | 1,206,225,688 | 7,228,307,435 |
| 2019/07/01 | 6.350 | 7.230 | 5.520 | 5.620 | 895,755,674 | 5,535,770,065 |
| 2019/06/03 | 7.710 | 8.610 | 6.360 | 6.460 | 1,702,188,611 | 12,400,444,031 |
| 2019/05/06 | 4.380 | 7.700 | 3.960 | 7.700 | 1,425,482,481 | 8,460,238,524 |
| 2019/04/01 | 4.600 | 5.130 | 4.120 | 4.250 | 278,828,003 | 1,261,696,713 |
| 2019/03/01 | 4.310 | 5.580 | 4.260 | 4.600 | 447,928,021 | 2,099,662,598 |
| 2019/02/01 | 3.540 | 4.480 | 3.540 | 4.310 | 233,024,850 | 924,526,092 |
| 2019/01/02 | 3.690 | 4.220 | 3.520 | 3.550 | 151,816,625 | 568,553,260 |
| 2018/12/03 | 4.070 | 4.170 | 3.600 | 3.650 | 97,680,826 | 378,268,998 |
| 2018/11/01 | 3.810 | 4.480 | 3.780 | 4.060 | 214,792,156 | 866,149,369 |