日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.060 | 7.370 | 6.710 | 6.810 | 99,221,104 | 693,307,464 |
| 2026/03/02 | 8.770 | 9.500 | 6.620 | 6.940 | 1,380,955,259 | 10,988,951,473 |
| 2026/02/02 | 8.100 | 8.970 | 7.110 | 8.670 | 884,698,230 | 7,265,584,213 |
| 2026/01/05 | 6.170 | 8.300 | 6.070 | 8.200 | 1,438,543,324 | 10,335,933,782 |
| 2025/12/01 | 6.220 | 6.480 | 5.740 | 6.190 | 824,478,835 | 5,076,728,426 |
| 2025/11/03 | 5.720 | 6.990 | 5.510 | 6.250 | 1,325,352,994 | 8,107,846,940 |
| 2025/10/09 | 5.650 | 5.800 | 5.350 | 5.700 | 412,949,044 | 2,322,838,372 |
| 2025/09/01 | 6.250 | 6.400 | 5.430 | 5.630 | 566,109,592 | 3,355,614,606 |
| 2025/08/01 | 5.450 | 6.500 | 5.410 | 6.230 | 685,794,046 | 4,044,470,386 |
| 2025/07/01 | 4.860 | 5.890 | 4.840 | 5.480 | 829,887,379 | 4,371,431,768 |
| 2025/06/03 | 4.870 | 4.940 | 4.780 | 4.860 | 276,952,729 | 1,346,682,644 |
| 2025/05/06 | 4.890 | 5.070 | 4.840 | 4.880 | 332,913,653 | 1,637,935,172 |
| 2025/04/01 | 5.490 | 5.550 | 4.810 | 4.860 | 398,477,991 | 2,063,119,798 |
| 2025/03/03 | 5.600 | 5.980 | 5.400 | 5.490 | 536,039,584 | 3,011,202,363 |
| 2025/02/05 | 5.400 | 5.750 | 5.230 | 5.610 | 453,933,452 | 2,495,499,152 |
| 2025/01/02 | 5.400 | 5.470 | 4.970 | 5.370 | 318,267,701 | 1,687,614,484 |
| 2024/12/02 | 5.670 | 6.090 | 5.400 | 5.400 | 586,531,462 | 3,308,037,445 |
| 2024/11/01 | 5.500 | 5.950 | 5.470 | 5.670 | 735,638,772 | 4,154,519,964 |
| 2024/10/07 | 5.710 | 6.490 | 5.420 | 5.510 | 784,829,815 | 4,538,278,405 |
| 2024/09/02 | 5.050 | 5.940 | 4.460 | 5.900 | 446,265,441 | 2,381,941,791 |
| 2024/08/01 | 5.630 | 5.700 | 4.870 | 5.050 | 341,280,608 | 1,813,053,230 |
| 2024/07/01 | 5.000 | 5.810 | 5.000 | 5.620 | 502,591,703 | 2,692,635,048 |
| 2024/06/03 | 5.540 | 5.550 | 4.930 | 5.020 | 325,456,615 | 1,711,901,794 |
| 2024/05/06 | 5.600 | 6.130 | 5.530 | 5.550 | 509,197,603 | 2,903,699,331 |
| 2024/04/01 | 4.910 | 5.640 | 4.910 | 5.530 | 514,325,596 | 2,698,923,565 |
| 2024/03/01 | 5.210 | 5.270 | 4.780 | 4.900 | 357,745,686 | 1,803,038,257 |
| 2024/02/01 | 5.000 | 5.400 | 4.360 | 5.220 | 356,410,040 | 1,780,268,149 |
| 2024/01/02 | 5.500 | 5.650 | 4.790 | 5.030 | 313,592,464 | 1,644,008,492 |
| 2023/12/01 | 5.570 | 5.750 | 5.210 | 5.490 | 337,808,631 | 1,859,636,513 |
| 2023/11/01 | 5.800 | 5.910 | 5.500 | 5.540 | 353,893,574 | 2,012,769,702 |
| 2023/10/09 | 5.930 | 5.930 | 5.320 | 5.780 | 227,587,810 | 1,306,354,029 |
| 2023/09/01 | 5.850 | 6.350 | 5.810 | 5.920 | 394,440,390 | 2,359,739,633 |
| 2023/08/01 | 6.100 | 6.210 | 5.750 | 5.810 | 462,910,394 | 2,762,417,776 |
| 2023/07/03 | 5.460 | 6.200 | 5.440 | 6.100 | 428,703,731 | 2,486,481,639 |
| 2023/06/01 | 5.240 | 5.540 | 5.180 | 5.450 | 267,161,549 | 1,429,982,191 |
| 2023/05/04 | 5.790 | 5.940 | 5.230 | 5.240 | 301,270,849 | 1,672,053,211 |
| 2023/04/03 | 6.590 | 6.630 | 5.680 | 5.780 | 247,955,350 | 1,529,884,509 |
| 2023/03/01 | 7.130 | 7.160 | 6.350 | 6.590 | 266,574,952 | 1,814,708,985 |
| 2023/02/01 | 6.800 | 7.400 | 6.800 | 7.150 | 339,782,643 | 2,391,220,350 |
| 2023/01/03 | 6.610 | 6.900 | 6.470 | 6.790 | 197,570,652 | 1,322,241,588 |
| 2022/12/01 | 6.680 | 7.160 | 6.500 | 6.610 | 318,732,164 | 2,147,457,954 |
| 2022/11/01 | 5.690 | 6.700 | 5.680 | 6.640 | 369,180,021 | 2,280,609,579 |
| 2022/10/10 | 6.180 | 6.340 | 5.680 | 5.690 | 233,953,015 | 1,397,284,382 |
| 2022/09/01 | 6.700 | 7.270 | 6.100 | 6.130 | 457,563,300 | 2,997,039,615 |
| 2022/08/01 | 6.800 | 7.190 | 6.470 | 6.680 | 482,995,738 | 3,277,126,082 |
| 2022/07/01 | 8.240 | 8.340 | 6.800 | 6.830 | 540,160,757 | 4,079,564,117 |
| 2022/06/01 | 7.370 | 8.940 | 7.300 | 8.190 | 1,055,792,670 | 8,393,551,726 |
| 2022/05/05 | 6.470 | 7.600 | 6.080 | 7.380 | 696,343,277 | 4,792,582,603 |
| 2022/04/01 | 8.000 | 8.910 | 6.000 | 6.550 | 863,624,925 | 6,360,597,572 |
| 2022/03/01 | 8.980 | 9.700 | 7.800 | 8.040 | 1,218,547,637 | 10,516,066,107 |
| 2022/02/07 | 7.850 | 9.380 | 7.850 | 9.040 | 736,026,368 | 6,278,304,919 |
| 2022/01/04 | 8.710 | 9.180 | 7.530 | 7.770 | 565,802,553 | 4,694,746,683 |
| 2021/12/01 | 9.390 | 9.980 | 8.470 | 8.700 | 1,008,996,079 | 9,217,179,181 |
| 2021/11/01 | 9.080 | 10.080 | 8.280 | 9.420 | 1,530,596,518 | 14,104,446,913 |
| 2021/10/08 | 11.340 | 11.450 | 9.150 | 9.230 | 1,254,626,598 | 12,913,244,259 |
| 2021/09/01 | 14.360 | 16.670 | 10.980 | 11.140 | 1,947,528,012 | 25,877,778,459 |
| 2021/08/02 | 12.250 | 15.680 | 11.490 | 14.430 | 1,718,085,793 | 23,129,729,988 |
| 2021/07/01 | 10.150 | 14.060 | 9.250 | 12.290 | 1,772,490,049 | 20,272,854,935 |
| 2021/06/01 | 10.120 | 11.100 | 9.560 | 10.110 | 987,032,297 | 10,089,937,656 |
| 2021/05/06 | 11.600 | 13.200 | 9.980 | 10.180 | 988,756,326 | 11,113,621,104 |
| 2021/04/01 | 10.700 | 12.080 | 10.380 | 11.400 | 1,066,627,087 | 11,882,225,749 |
| 2021/03/01 | 13.280 | 14.210 | 10.190 | 10.830 | 1,133,573,467 | 13,747,412,221 |
| 2021/02/01 | 11.720 | 16.000 | 11.450 | 13.010 | 740,913,012 | 9,665,210,241 |
| 2021/01/04 | 10.150 | 12.510 | 9.900 | 11.750 | 1,018,341,778 | 11,280,681,045 |
| 2020/12/01 | 9.190 | 10.350 | 8.200 | 10.250 | 1,100,386,949 | 10,450,925,048 |
| 2020/11/02 | 7.000 | 10.250 | 6.910 | 9.250 | 1,203,135,605 | 10,049,190,140 |
| 2020/10/09 | 6.780 | 8.120 | 6.660 | 6.970 | 700,179,468 | 4,994,030,055 |
| 2020/09/01 | 6.290 | 7.140 | 5.840 | 6.610 | 1,047,116,317 | 6,774,842,570 |
| 2020/08/03 | 6.230 | 6.830 | 5.310 | 6.190 | 1,025,301,984 | 6,295,354,181 |
| 2020/07/01 | 4.660 | 6.630 | 4.600 | 6.230 | 1,683,269,161 | 9,308,478,460 |
| 2020/06/01 | 4.330 | 4.940 | 4.330 | 4.660 | 454,655,342 | 2,075,501,636 |
| 2020/05/06 | 4.360 | 4.620 | 4.200 | 4.290 | 237,305,771 | 1,036,432,954 |
| 2020/04/01 | 5.020 | 5.340 | 4.230 | 4.420 | 509,264,623 | 2,420,280,120 |
| 2020/03/02 | 6.110 | 6.780 | 4.970 | 5.020 | 1,007,761,510 | 5,764,395,837 |
| 2020/02/03 | 5.270 | 7.850 | 5.270 | 5.980 | 1,994,597,568 | 12,152,085,683 |
| 2020/01/02 | 6.320 | 6.570 | 5.540 | 5.850 | 467,011,521 | 2,834,759,932 |
| 2019/12/02 | 5.610 | 6.360 | 5.550 | 6.320 | 478,337,393 | 2,850,890,862 |
| 2019/11/01 | 5.160 | 5.780 | 5.150 | 5.600 | 382,372,340 | 2,073,414,013 |
| 2019/10/08 | 5.170 | 5.550 | 5.130 | 5.160 | 194,284,539 | 1,020,479,541 |
| 2019/09/02 | 5.240 | 5.540 | 5.120 | 5.160 | 245,608,010 | 1,293,126,172 |
| 2019/08/01 | 5.550 | 5.590 | 5.100 | 5.250 | 212,554,846 | 1,141,950,910 |
| 2019/07/01 | 5.750 | 5.880 | 5.460 | 5.580 | 325,871,390 | 1,846,876,102 |
| 2019/06/03 | 5.840 | 5.990 | 5.560 | 5.660 | 300,041,673 | 1,728,990,140 |
| 2019/05/06 | 6.340 | 6.400 | 5.810 | 5.840 | 351,364,457 | 2,142,444,776 |
| 2019/04/01 | 7.100 | 8.880 | 6.460 | 6.600 | 1,249,668,810 | 9,072,595,560 |
| 2019/03/01 | 6.780 | 7.440 | 6.510 | 7.010 | 939,560,285 | 6,515,850,576 |
| 2019/02/01 | 5.660 | 6.920 | 5.660 | 6.750 | 474,908,493 | 2,966,990,810 |
| 2019/01/02 | 5.740 | 6.030 | 5.580 | 5.620 | 286,678,866 | 1,646,253,388 |
| 2018/12/03 | 6.160 | 6.260 | 5.710 | 5.720 | 266,301,817 | 1,587,824,583 |
| 2018/11/01 | 6.080 | 6.580 | 5.870 | 6.010 | 529,351,898 | 3,247,573,894 |