日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.720 | 5.740 | 5.470 | 5.480 | 55,725,325 | 312,201,133 |
| 2026/03/02 | 6.800 | 6.810 | 5.460 | 5.610 | 776,861,229 | 4,793,233,782 |
| 2026/02/02 | 6.840 | 7.050 | 6.510 | 6.910 | 664,168,626 | 4,534,611,294 |
| 2026/01/05 | 6.680 | 7.510 | 6.590 | 6.880 | 1,938,061,507 | 13,401,695,320 |
| 2025/12/01 | 6.520 | 7.040 | 6.070 | 6.680 | 1,155,246,912 | 7,598,636,563 |
| 2025/11/03 | 6.850 | 6.990 | 6.180 | 6.510 | 739,204,207 | 4,902,771,902 |
| 2025/10/09 | 7.290 | 7.420 | 6.400 | 6.860 | 819,868,398 | 5,732,929,773 |
| 2025/09/01 | 7.100 | 7.660 | 6.480 | 7.360 | 2,627,209,018 | 18,784,544,478 |
| 2025/08/01 | 5.780 | 8.550 | 5.670 | 7.100 | 2,584,579,169 | 17,510,523,869 |
| 2025/07/01 | 5.470 | 5.960 | 5.330 | 5.730 | 859,515,340 | 4,832,624,999 |
| 2025/06/03 | 5.250 | 5.490 | 5.030 | 5.450 | 493,375,692 | 2,617,358,046 |
| 2025/05/06 | 5.250 | 5.700 | 5.180 | 5.280 | 880,828,287 | 4,714,633,406 |
| 2025/04/01 | 5.150 | 5.220 | 4.150 | 5.170 | 791,549,510 | 3,896,402,462 |
| 2025/03/03 | 5.250 | 6.420 | 4.980 | 5.150 | 2,181,153,549 | 11,887,286,842 |
| 2025/02/05 | 4.680 | 5.950 | 4.660 | 5.250 | 1,508,676,102 | 7,747,051,783 |
| 2025/01/02 | 4.680 | 4.700 | 4.090 | 4.530 | 612,284,464 | 2,755,280,088 |
| 2024/12/02 | 5.160 | 5.840 | 4.680 | 4.680 | 1,930,247,421 | 9,824,959,372 |
| 2024/11/01 | 4.900 | 6.060 | 4.550 | 5.160 | 2,001,060,535 | 10,340,480,314 |
| 2024/10/08 | 5.180 | 5.180 | 4.360 | 4.900 | 852,659,429 | 4,182,294,499 |
| 2024/09/02 | 3.800 | 4.720 | 3.700 | 4.710 | 414,640,618 | 1,754,966,415 |
| 2024/08/01 | 3.910 | 3.950 | 3.540 | 3.810 | 348,230,850 | 1,324,147,807 |
| 2024/07/01 | 3.750 | 3.920 | 3.550 | 3.920 | 350,168,654 | 1,325,388,355 |
| 2024/06/03 | 4.050 | 4.070 | 3.560 | 3.710 | 368,483,456 | 1,417,740,096 |
| 2024/05/06 | 4.600 | 4.650 | 3.940 | 4.030 | 390,138,742 | 1,679,547,284 |
| 2024/04/01 | 5.100 | 5.300 | 4.250 | 4.510 | 576,644,021 | 2,762,124,860 |
| 2024/03/01 | 5.220 | 5.470 | 4.780 | 5.000 | 691,190,700 | 3,537,168,407 |
| 2024/02/01 | 4.530 | 5.440 | 3.870 | 5.210 | 690,663,106 | 3,289,283,042 |
| 2024/01/02 | 5.720 | 5.730 | 4.490 | 4.590 | 414,297,519 | 2,126,382,016 |
| 2023/12/01 | 5.710 | 6.120 | 5.500 | 5.720 | 752,979,641 | 4,339,045,181 |
| 2023/11/01 | 5.700 | 6.180 | 5.580 | 5.710 | 924,111,029 | 5,352,913,135 |
| 2023/10/09 | 5.660 | 5.950 | 5.390 | 5.720 | 582,521,262 | 3,308,720,768 |
| 2023/09/01 | 5.650 | 6.130 | 5.530 | 5.660 | 624,955,624 | 3,588,807,670 |
| 2023/08/01 | 5.760 | 6.170 | 5.470 | 5.640 | 797,865,778 | 4,595,706,881 |
| 2023/07/03 | 6.940 | 6.940 | 5.740 | 5.760 | 806,672,865 | 5,118,339,328 |
| 2023/06/01 | 7.150 | 7.920 | 6.650 | 6.930 | 1,287,334,956 | 9,220,536,622 |
| 2023/05/04 | 7.140 | 7.890 | 6.360 | 7.150 | 1,024,626,293 | 7,310,708,600 |
| 2023/04/03 | 7.260 | 7.850 | 6.510 | 7.020 | 1,088,120,503 | 7,790,942,801 |
| 2023/03/01 | 6.260 | 7.450 | 6.060 | 7.300 | 850,809,389 | 5,757,852,540 |
| 2023/02/01 | 5.780 | 6.570 | 5.760 | 6.270 | 680,054,279 | 4,144,930,830 |
| 2023/01/03 | 5.300 | 5.920 | 5.170 | 5.740 | 313,658,230 | 1,735,314,157 |
| 2022/12/01 | 5.840 | 5.980 | 5.240 | 5.280 | 241,817,523 | 1,350,550,865 |
| 2022/11/01 | 5.700 | 6.400 | 5.580 | 5.810 | 499,471,613 | 2,933,147,047 |
| 2022/10/10 | 5.570 | 6.120 | 5.430 | 5.680 | 223,089,223 | 1,271,608,571 |
| 2022/09/01 | 6.190 | 6.280 | 5.540 | 5.560 | 258,872,086 | 1,525,403,766 |
| 2022/08/01 | 6.350 | 7.310 | 6.030 | 6.190 | 754,399,355 | 4,880,963,826 |
| 2022/07/01 | 6.470 | 6.660 | 6.060 | 6.390 | 441,011,873 | 2,820,270,927 |
| 2022/06/01 | 6.120 | 6.580 | 5.960 | 6.460 | 375,353,998 | 2,357,223,107 |
| 2022/05/05 | 5.900 | 6.440 | 5.780 | 6.160 | 341,677,521 | 2,073,982,552 |
| 2022/04/01 | 7.390 | 7.700 | 5.440 | 5.890 | 442,366,049 | 2,921,827,753 |
| 2022/03/01 | 8.350 | 8.550 | 7.210 | 7.450 | 475,563,349 | 3,752,194,823 |
| 2022/02/07 | 8.700 | 9.540 | 8.180 | 8.380 | 521,842,205 | 4,540,027,183 |
| 2022/01/04 | 8.680 | 9.430 | 8.410 | 8.580 | 955,267,752 | 8,382,474,523 |
| 2021/12/01 | 7.960 | 8.450 | 7.560 | 8.330 | 398,765,161 | 3,220,028,675 |
| 2021/11/01 | 7.610 | 8.330 | 7.550 | 8.000 | 289,313,331 | 2,277,619,198 |
| 2021/10/08 | 8.140 | 8.740 | 7.420 | 7.600 | 266,271,619 | 2,123,516,161 |
| 2021/09/01 | 7.860 | 8.780 | 7.420 | 8.070 | 557,835,922 | 4,480,817,043 |
| 2021/08/02 | 7.480 | 8.460 | 7.480 | 7.880 | 558,617,238 | 4,371,179,887 |
| 2021/07/01 | 7.410 | 8.020 | 6.880 | 7.500 | 682,103,465 | 5,083,376,072 |
| 2021/06/01 | 6.510 | 7.580 | 6.420 | 7.410 | 443,288,718 | 3,094,155,251 |
| 2021/05/06 | 6.330 | 6.880 | 6.070 | 6.440 | 200,688,609 | 1,290,427,755 |
| 2021/04/01 | 6.380 | 6.790 | 6.280 | 6.330 | 184,459,605 | 1,188,842,154 |
| 2021/03/01 | 6.910 | 7.240 | 6.330 | 6.390 | 233,797,821 | 1,570,536,862 |
| 2021/02/01 | 6.890 | 7.100 | 6.160 | 6.870 | 214,060,187 | 1,445,976,563 |
| 2021/01/04 | 7.600 | 7.980 | 6.620 | 6.960 | 286,398,874 | 2,087,847,791 |
| 2020/12/01 | 8.770 | 9.110 | 7.310 | 7.590 | 306,423,752 | 2,511,142,647 |
| 2020/11/02 | 8.910 | 9.220 | 8.620 | 8.670 | 242,867,598 | 2,150,592,580 |
| 2020/10/09 | 9.100 | 9.540 | 8.590 | 8.960 | 229,300,509 | 2,074,596,355 |
| 2020/09/01 | 9.830 | 9.950 | 8.920 | 9.020 | 359,757,455 | 3,392,512,800 |
| 2020/08/03 | 9.270 | 10.540 | 9.270 | 9.840 | 1,119,370,639 | 10,891,476,317 |
| 2020/07/01 | 9.130 | 10.550 | 8.990 | 9.290 | 1,102,656,252 | 10,464,207,831 |
| 2020/06/01 | 9.200 | 9.650 | 9.010 | 9.110 | 468,126,505 | 4,326,659,222 |
| 2020/05/06 | 9.200 | 9.840 | 9.080 | 9.150 | 690,582,664 | 6,434,503,971 |
| 2020/04/01 | 8.900 | 11.650 | 8.750 | 9.350 | 1,810,437,301 | 17,493,350,420 |
| 2020/03/02 | 10.090 | 11.500 | 8.890 | 8.900 | 1,806,291,009 | 17,782,934,983 |
| 2020/02/03 | 8.630 | 11.970 | 7.810 | 9.840 | 1,360,962,691 | 13,014,205,732 |
| 2020/01/02 | 9.490 | 10.400 | 9.410 | 9.590 | 612,653,550 | 5,956,524,139 |
| 2019/12/02 | 8.760 | 9.850 | 8.710 | 9.380 | 486,340,317 | 4,462,172,408 |
| 2019/11/01 | 9.490 | 9.760 | 8.500 | 8.750 | 351,556,381 | 3,207,951,976 |
| 2019/10/08 | 10.250 | 10.370 | 8.930 | 9.540 | 694,476,449 | 6,786,771,097 |
| 2019/09/02 | 9.120 | 10.570 | 9.020 | 10.180 | 837,932,428 | 8,146,798,031 |
| 2019/08/01 | 9.070 | 9.560 | 7.900 | 9.200 | 657,643,733 | 5,874,402,645 |
| 2019/07/01 | 10.050 | 10.360 | 8.890 | 9.130 | 477,188,770 | 4,584,591,107 |
| 2019/06/03 | 10.290 | 10.460 | 9.670 | 9.850 | 400,916,604 | 4,036,227,910 |
| 2019/05/06 | 10.200 | 10.850 | 9.780 | 10.180 | 759,955,146 | 7,791,440,134 |
| 2019/04/01 | 12.370 | 13.450 | 9.660 | 10.610 | 1,064,944,546 | 12,270,823,531 |
| 2019/03/01 | 10.500 | 13.630 | 9.980 | 12.220 | 2,372,862,233 | 27,483,676,813 |
| 2019/02/01 | 7.900 | 10.970 | 7.820 | 10.230 | 844,530,704 | 7,795,018,397 |
| 2019/01/02 | 6.820 | 8.330 | 6.490 | 7.890 | 656,396,770 | 4,845,849,154 |
| 2018/12/03 | 8.010 | 8.380 | 6.580 | 6.890 | 487,573,791 | 3,639,738,349 |
| 2018/11/01 | 6.830 | 8.470 | 6.730 | 7.780 | 1,068,949,568 | 7,966,346,655 |