日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.500 | 6.940 | 6.490 | 6.790 | 268,191,088 | 1,791,516,467 |
| 2026/03/02 | 7.760 | 8.720 | 6.330 | 6.510 | 3,458,326,243 | 25,349,531,361 |
| 2026/02/02 | 6.430 | 7.610 | 6.340 | 7.210 | 1,558,845,700 | 10,752,138,215 |
| 2026/01/05 | 5.570 | 6.960 | 5.510 | 6.670 | 1,874,866,238 | 11,581,986,185 |
| 2025/12/01 | 5.420 | 5.680 | 5.280 | 5.490 | 800,664,533 | 4,377,633,334 |
| 2025/11/03 | 5.450 | 5.950 | 5.360 | 5.410 | 958,827,304 | 5,314,300,332 |
| 2025/10/09 | 5.300 | 5.680 | 5.260 | 5.440 | 971,904,168 | 5,267,720,590 |
| 2025/09/01 | 5.700 | 5.750 | 5.180 | 5.300 | 1,187,996,174 | 6,513,189,023 |
| 2025/08/01 | 5.500 | 5.780 | 5.430 | 5.530 | 1,209,961,278 | 6,727,384,705 |
| 2025/07/01 | 5.450 | 5.750 | 5.420 | 5.510 | 889,071,170 | 4,918,786,248 |
| 2025/06/03 | 5.220 | 5.660 | 5.190 | 5.460 | 1,212,867,814 | 6,528,261,008 |
| 2025/05/06 | 5.320 | 5.460 | 5.140 | 5.230 | 700,016,353 | 3,701,336,466 |
| 2025/04/01 | 5.750 | 5.840 | 5.020 | 5.310 | 1,051,989,273 | 5,764,901,216 |
| 2025/03/03 | 5.100 | 6.390 | 4.960 | 5.700 | 2,118,022,094 | 11,728,547,345 |
| 2025/02/05 | 5.410 | 5.430 | 5.000 | 5.090 | 712,918,490 | 3,730,345,998 |
| 2025/01/02 | 5.470 | 5.660 | 5.240 | 5.400 | 612,462,098 | 3,333,324,968 |
| 2024/12/02 | 5.340 | 5.600 | 5.320 | 5.470 | 639,324,711 | 3,473,131,492 |
| 2024/11/01 | 5.430 | 5.830 | 5.200 | 5.330 | 936,996,833 | 5,104,290,247 |
| 2024/10/07 | 5.630 | 6.400 | 5.310 | 5.420 | 920,797,590 | 5,239,338,287 |
| 2024/09/02 | 5.430 | 5.900 | 4.750 | 5.820 | 557,927,512 | 3,054,653,128 |
| 2024/08/01 | 5.510 | 5.760 | 5.240 | 5.490 | 448,177,447 | 2,464,975,958 |
| 2024/07/01 | 5.930 | 6.230 | 5.310 | 5.500 | 501,863,684 | 2,881,952,205 |
| 2024/06/03 | 6.150 | 6.240 | 5.750 | 5.910 | 396,992,663 | 2,386,918,386 |
| 2024/05/06 | 6.300 | 6.580 | 6.110 | 6.140 | 626,198,034 | 3,934,089,148 |
| 2024/04/01 | 6.660 | 6.960 | 6.240 | 6.370 | 999,442,808 | 6,553,846,213 |
| 2024/03/01 | 6.190 | 6.970 | 5.920 | 6.750 | 962,337,946 | 6,214,297,286 |
| 2024/02/01 | 5.560 | 6.310 | 4.900 | 6.190 | 520,865,321 | 2,989,766,942 |
| 2024/01/02 | 5.930 | 6.280 | 5.250 | 5.600 | 505,037,801 | 2,911,542,922 |
| 2023/12/01 | 6.390 | 6.500 | 5.700 | 5.940 | 450,357,406 | 2,761,816,792 |
| 2023/11/01 | 6.200 | 6.450 | 5.690 | 6.430 | 516,599,896 | 3,199,044,855 |
| 2023/10/09 | 6.380 | 6.490 | 5.950 | 6.210 | 397,956,024 | 2,490,209,820 |
| 2023/09/01 | 5.820 | 6.730 | 5.740 | 6.480 | 555,489,636 | 3,439,869,570 |
| 2023/08/01 | 6.300 | 6.350 | 5.640 | 5.820 | 561,240,871 | 3,382,879,349 |
| 2023/07/03 | 5.860 | 6.680 | 5.840 | 6.260 | 389,843,256 | 2,401,434,456 |
| 2023/06/01 | 6.110 | 6.370 | 5.600 | 5.850 | 351,621,321 | 2,103,574,552 |
| 2023/05/04 | 6.620 | 6.930 | 5.770 | 6.140 | 638,694,257 | 4,065,288,945 |
| 2023/04/03 | 6.230 | 6.940 | 6.200 | 6.730 | 702,320,691 | 4,582,642,508 |
| 2023/03/01 | 6.820 | 7.200 | 5.760 | 6.130 | 869,431,620 | 5,631,743,318 |
| 2023/02/01 | 6.720 | 7.190 | 6.600 | 6.820 | 438,981,359 | 2,999,340,135 |
| 2023/01/03 | 6.060 | 6.930 | 6.000 | 6.650 | 387,992,624 | 2,487,032,719 |
| 2022/12/01 | 5.730 | 6.210 | 5.500 | 6.060 | 713,608,067 | 4,192,447,393 |
| 2022/11/01 | 4.700 | 5.760 | 4.700 | 5.720 | 893,522,124 | 4,664,185,487 |
| 2022/10/10 | 4.560 | 4.790 | 4.400 | 4.700 | 450,988,920 | 2,080,186,393 |
| 2022/09/01 | 4.490 | 4.800 | 4.360 | 4.450 | 467,287,876 | 2,114,477,638 |
| 2022/08/01 | 4.210 | 4.740 | 4.110 | 4.490 | 525,172,922 | 2,304,196,195 |
| 2022/07/01 | 4.150 | 4.260 | 4.040 | 4.220 | 245,206,736 | 1,021,899,072 |
| 2022/06/01 | 4.450 | 4.600 | 4.130 | 4.150 | 492,059,240 | 2,131,846,657 |
| 2022/05/05 | 4.130 | 4.480 | 4.080 | 4.460 | 294,789,427 | 1,263,909,668 |
| 2022/04/01 | 4.270 | 4.390 | 3.850 | 4.090 | 324,836,352 | 1,348,070,860 |
| 2022/03/01 | 4.900 | 5.070 | 4.030 | 4.280 | 884,907,163 | 4,044,025,734 |
| 2022/02/07 | 4.590 | 5.020 | 4.570 | 4.910 | 677,166,349 | 3,231,776,400 |
| 2022/01/04 | 4.610 | 4.890 | 4.400 | 4.450 | 450,069,620 | 2,064,694,381 |
| 2021/12/01 | 4.300 | 4.660 | 4.280 | 4.610 | 454,868,211 | 2,029,849,391 |
| 2021/11/01 | 4.590 | 4.630 | 4.240 | 4.310 | 521,101,707 | 2,314,994,333 |
| 2021/10/08 | 4.980 | 5.680 | 4.540 | 4.650 | 1,209,771,028 | 6,003,488,726 |
| 2021/09/01 | 4.540 | 5.380 | 4.460 | 4.790 | 1,292,195,093 | 6,192,844,983 |
| 2021/08/02 | 4.120 | 4.540 | 4.080 | 4.540 | 361,727,589 | 1,562,663,184 |
| 2021/07/01 | 4.510 | 4.570 | 4.080 | 4.120 | 391,157,571 | 1,689,800,706 |
| 2021/06/01 | 4.400 | 4.670 | 4.380 | 4.500 | 538,740,091 | 2,417,596,158 |
| 2021/05/06 | 4.390 | 4.610 | 4.370 | 4.400 | 369,924,424 | 1,643,389,253 |
| 2021/04/01 | 4.490 | 4.490 | 4.300 | 4.350 | 360,523,737 | 1,589,008,370 |
| 2021/03/01 | 4.950 | 5.080 | 4.380 | 4.530 | 827,946,195 | 3,920,325,233 |
| 2021/02/01 | 4.220 | 5.270 | 4.200 | 4.900 | 838,818,829 | 3,898,410,507 |
| 2021/01/04 | 4.490 | 4.740 | 4.220 | 4.230 | 438,246,483 | 1,937,049,454 |
| 2020/12/01 | 4.660 | 4.790 | 4.230 | 4.490 | 469,303,361 | 2,131,810,517 |
| 2020/11/02 | 4.220 | 5.080 | 4.140 | 4.670 | 485,819,387 | 2,199,547,274 |
| 2020/10/09 | 4.550 | 4.660 | 4.190 | 4.230 | 222,962,081 | 982,705,372 |
| 2020/09/01 | 4.910 | 4.920 | 4.500 | 4.510 | 421,814,869 | 1,986,748,032 |
| 2020/08/03 | 4.790 | 5.100 | 4.780 | 4.920 | 711,824,716 | 3,486,161,546 |
| 2020/07/01 | 4.550 | 5.280 | 4.500 | 4.810 | 875,695,592 | 4,190,203,407 |
| 2020/06/01 | 4.590 | 4.930 | 4.510 | 4.550 | 350,946,179 | 1,630,145,001 |
| 2020/05/06 | 5.040 | 5.170 | 4.560 | 4.580 | 456,810,064 | 2,209,818,684 |
| 2020/04/01 | 4.830 | 5.520 | 4.630 | 4.950 | 787,432,353 | 3,923,381,698 |
| 2020/03/02 | 5.870 | 6.240 | 4.680 | 4.890 | 685,850,260 | 3,717,308,409 |
| 2020/02/03 | 6.470 | 7.130 | 5.760 | 5.810 | 523,711,904 | 3,295,457,155 |
| 2020/01/02 | 7.480 | 8.200 | 7.160 | 7.190 | 348,950,824 | 2,619,748,311 |
| 2019/12/02 | 6.900 | 7.450 | 6.430 | 7.380 | 496,479,503 | 3,495,215,701 |
| 2019/11/01 | 6.000 | 7.040 | 5.970 | 6.980 | 357,474,195 | 2,322,688,582 |
| 2019/10/08 | 5.480 | 6.080 | 5.390 | 6.030 | 246,190,120 | 1,414,362,239 |
| 2019/09/02 | 5.320 | 5.770 | 5.280 | 5.390 | 255,543,706 | 1,390,157,760 |
| 2019/08/01 | 5.380 | 5.440 | 5.010 | 5.340 | 209,344,725 | 1,107,956,957 |
| 2019/07/01 | 5.650 | 5.730 | 5.260 | 5.400 | 219,643,241 | 1,210,234,257 |
| 2019/06/03 | 5.760 | 5.820 | 5.360 | 5.600 | 207,692,923 | 1,170,349,621 |
| 2019/05/06 | 5.590 | 5.880 | 5.200 | 5.800 | 292,334,675 | 1,642,190,036 |
| 2019/04/01 | 6.420 | 6.770 | 5.580 | 5.730 | 522,319,693 | 3,199,208,119 |
| 2019/03/01 | 6.080 | 6.580 | 5.650 | 6.440 | 656,599,846 | 4,062,711,547 |
| 2019/02/01 | 5.220 | 6.080 | 5.190 | 6.070 | 270,087,131 | 1,523,291,418 |
| 2019/01/02 | 4.920 | 5.420 | 4.810 | 5.240 | 244,617,905 | 1,246,939,770 |
| 2018/12/03 | 5.410 | 5.570 | 4.860 | 4.900 | 222,396,336 | 1,153,125,002 |
| 2018/11/01 | 5.500 | 6.050 | 5.080 | 5.270 | 430,248,596 | 2,355,611,063 |