日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.810 | 6.830 | 6.300 | 6.350 | 151,888,207 | 998,285,240 |
| 2026/03/02 | 6.510 | 7.010 | 6.130 | 6.720 | 1,090,089,711 | 7,186,416,419 |
| 2026/02/02 | 6.500 | 6.640 | 6.380 | 6.570 | 280,399,501 | 1,828,905,745 |
| 2026/01/05 | 6.650 | 7.220 | 6.460 | 6.530 | 839,882,961 | 5,639,814,083 |
| 2025/12/01 | 6.800 | 7.050 | 6.630 | 6.630 | 519,880,085 | 3,523,487,276 |
| 2025/11/03 | 7.480 | 7.540 | 6.690 | 6.800 | 515,537,208 | 3,674,491,450 |
| 2025/10/09 | 7.340 | 8.140 | 7.270 | 7.490 | 1,334,194,791 | 10,086,512,619 |
| 2025/09/01 | 7.780 | 7.850 | 6.960 | 7.350 | 1,050,826,703 | 7,865,437,871 |
| 2025/08/01 | 6.630 | 8.750 | 6.570 | 7.810 | 2,315,468,084 | 17,227,082,544 |
| 2025/07/01 | 5.960 | 7.180 | 5.870 | 6.630 | 1,545,440,417 | 9,906,273,072 |
| 2025/06/03 | 5.670 | 6.170 | 5.480 | 5.970 | 690,668,398 | 4,021,416,747 |
| 2025/05/06 | 5.700 | 6.180 | 5.660 | 5.690 | 421,140,615 | 2,445,774,121 |
| 2025/04/01 | 6.090 | 6.300 | 5.320 | 5.670 | 513,154,767 | 2,999,389,613 |
| 2025/03/03 | 6.280 | 6.480 | 6.050 | 6.080 | 563,627,737 | 3,507,173,593 |
| 2025/02/05 | 6.400 | 6.870 | 6.260 | 6.280 | 785,563,816 | 5,068,850,522 |
| 2025/01/02 | 7.150 | 7.300 | 5.860 | 6.370 | 983,247,832 | 6,558,263,039 |
| 2024/12/02 | 6.670 | 8.160 | 6.640 | 7.350 | 2,334,795,799 | 16,822,203,731 |
| 2024/11/01 | 7.940 | 8.180 | 6.360 | 6.720 | 1,772,868,899 | 12,941,942,962 |
| 2024/10/07 | 6.370 | 7.440 | 5.760 | 7.440 | 1,693,460,739 | 11,435,093,640 |
| 2024/09/02 | 4.770 | 6.470 | 4.620 | 6.470 | 664,548,093 | 3,709,839,729 |
| 2024/08/01 | 5.210 | 5.270 | 4.660 | 4.790 | 422,715,164 | 2,106,178,304 |
| 2024/07/01 | 4.710 | 5.420 | 4.560 | 5.280 | 484,736,419 | 2,420,046,571 |
| 2024/06/03 | 5.090 | 5.100 | 4.570 | 4.750 | 379,155,888 | 1,849,332,843 |
| 2024/05/06 | 5.360 | 5.450 | 5.050 | 5.100 | 514,401,992 | 2,695,466,438 |
| 2024/04/01 | 5.300 | 5.390 | 4.730 | 5.270 | 584,125,074 | 3,021,386,945 |
| 2024/03/01 | 5.710 | 5.790 | 5.120 | 5.230 | 791,142,714 | 4,321,617,075 |
| 2024/02/01 | 6.220 | 6.380 | 4.710 | 5.730 | 1,350,815,658 | 7,780,698,190 |
| 2024/01/02 | 5.690 | 6.990 | 5.370 | 6.370 | 2,361,543,759 | 14,417,224,648 |
| 2023/12/01 | 5.760 | 6.240 | 5.480 | 5.690 | 811,327,597 | 4,699,615,105 |
| 2023/11/01 | 6.020 | 6.430 | 5.710 | 5.750 | 948,299,534 | 5,668,460,464 |
| 2023/10/09 | 5.720 | 6.330 | 5.390 | 5.940 | 913,030,854 | 5,336,665,341 |
| 2023/09/01 | 5.900 | 6.150 | 5.520 | 5.760 | 947,654,904 | 5,527,197,227 |
| 2023/08/01 | 5.940 | 7.410 | 5.840 | 5.860 | 2,725,603,411 | 17,069,091,361 |
| 2023/07/03 | 5.110 | 6.200 | 4.990 | 5.950 | 566,450,377 | 3,150,880,222 |
| 2023/06/01 | 5.530 | 5.550 | 4.960 | 5.110 | 298,677,376 | 1,579,256,625 |
| 2023/05/04 | 5.200 | 5.790 | 5.170 | 5.550 | 542,557,991 | 2,944,733,496 |
| 2023/04/03 | 5.080 | 5.260 | 4.690 | 5.240 | 346,565,039 | 1,756,218,335 |
| 2023/03/01 | 5.060 | 5.530 | 4.870 | 5.070 | 610,963,253 | 3,135,768,896 |
| 2023/02/01 | 5.110 | 5.390 | 4.900 | 5.030 | 307,722,721 | 1,571,693,797 |
| 2023/01/03 | 4.720 | 5.280 | 4.650 | 5.100 | 332,374,427 | 1,641,098,733 |
| 2022/12/01 | 5.150 | 5.200 | 4.610 | 4.700 | 237,036,547 | 1,165,034,628 |
| 2022/11/01 | 4.500 | 5.610 | 4.480 | 5.070 | 687,372,846 | 3,378,437,538 |
| 2022/10/10 | 4.480 | 5.040 | 4.370 | 4.480 | 302,179,203 | 1,387,757,989 |
| 2022/09/01 | 5.300 | 5.440 | 4.480 | 4.490 | 330,806,198 | 1,630,047,540 |
| 2022/08/01 | 4.970 | 5.720 | 4.600 | 5.260 | 681,737,245 | 3,502,425,096 |
| 2022/07/01 | 5.050 | 5.480 | 4.600 | 4.940 | 464,230,503 | 2,329,276,548 |
| 2022/06/01 | 4.680 | 5.800 | 4.630 | 5.030 | 719,142,175 | 3,620,880,851 |
| 2022/05/05 | 4.310 | 4.750 | 4.190 | 4.680 | 259,426,555 | 1,162,879,532 |
| 2022/04/01 | 5.520 | 5.870 | 4.130 | 4.370 | 382,439,164 | 1,901,678,742 |
| 2022/03/01 | 5.730 | 6.160 | 5.260 | 5.550 | 490,934,433 | 2,786,052,907 |
| 2022/02/07 | 5.680 | 5.980 | 5.550 | 5.730 | 201,130,103 | 1,153,481,140 |
| 2022/01/04 | 6.130 | 6.550 | 5.540 | 5.600 | 389,972,544 | 2,322,286,499 |
| 2021/12/01 | 5.640 | 6.400 | 5.630 | 6.110 | 583,387,760 | 3,468,240,233 |
| 2021/11/01 | 5.610 | 5.880 | 5.520 | 5.650 | 254,330,439 | 1,440,781,936 |
| 2021/10/08 | 6.080 | 6.430 | 5.530 | 5.620 | 303,953,401 | 1,797,884,366 |
| 2021/09/01 | 6.160 | 6.730 | 5.980 | 6.030 | 1,007,544,240 | 6,271,962,894 |
| 2021/08/02 | 5.450 | 6.330 | 5.360 | 6.160 | 887,709,426 | 5,170,907,406 |
| 2021/07/01 | 6.050 | 6.250 | 5.500 | 5.640 | 639,196,647 | 3,745,692,351 |
| 2021/06/01 | 6.430 | 6.730 | 5.830 | 6.020 | 652,816,860 | 4,081,737,417 |
| 2021/05/06 | 5.340 | 7.310 | 5.140 | 6.450 | 1,061,567,970 | 6,433,101,898 |
| 2021/04/01 | 6.080 | 6.170 | 5.120 | 5.150 | 312,291,927 | 1,758,203,549 |
| 2021/03/01 | 6.220 | 6.450 | 5.840 | 6.040 | 594,672,223 | 3,649,800,768 |
| 2021/02/01 | 6.410 | 6.470 | 5.530 | 6.200 | 531,995,278 | 3,273,100,947 |
| 2021/01/04 | 8.590 | 9.170 | 6.190 | 6.290 | 1,353,827,264 | 10,234,934,115 |
| 2020/12/01 | 6.860 | 9.480 | 6.370 | 8.490 | 2,420,744,020 | 18,881,803,356 |
| 2020/11/02 | 6.330 | 7.080 | 6.250 | 6.880 | 276,239,815 | 1,832,851,172 |
| 2020/10/09 | 6.650 | 7.040 | 6.340 | 6.340 | 178,345,933 | 1,175,745,563 |
| 2020/09/01 | 7.100 | 7.160 | 6.410 | 6.530 | 423,024,337 | 2,876,565,491 |
| 2020/08/03 | 7.500 | 7.940 | 7.080 | 7.220 | 765,714,370 | 5,693,086,340 |
| 2020/07/01 | 5.970 | 8.690 | 5.920 | 7.410 | 1,781,527,333 | 12,466,237,512 |
| 2020/06/01 | 6.450 | 6.820 | 5.850 | 6.010 | 488,421,436 | 3,068,507,671 |
| 2020/05/06 | 6.150 | 6.880 | 6.140 | 6.270 | 282,444,491 | 1,796,346,962 |
| 2020/04/01 | 6.470 | 6.770 | 5.950 | 6.290 | 376,537,126 | 2,398,541,492 |
| 2020/03/02 | 7.210 | 8.270 | 6.430 | 6.480 | 970,390,166 | 6,887,344,203 |
| 2020/02/03 | 6.430 | 8.050 | 5.790 | 7.090 | 1,026,212,459 | 7,019,293,219 |
| 2020/01/02 | 8.300 | 8.390 | 7.060 | 7.140 | 801,064,244 | 6,186,218,624 |
| 2019/12/02 | 6.370 | 8.500 | 6.240 | 8.060 | 1,229,945,095 | 8,969,374,605 |
| 2019/11/01 | 6.810 | 7.060 | 6.200 | 6.280 | 347,175,918 | 2,287,021,359 |
| 2019/10/08 | 6.890 | 7.450 | 6.660 | 6.860 | 453,193,317 | 3,156,491,452 |
| 2019/09/02 | 6.470 | 7.990 | 6.460 | 6.900 | 1,173,430,970 | 8,161,212,396 |
| 2019/08/01 | 6.710 | 6.950 | 6.060 | 6.470 | 594,115,800 | 3,889,973,200 |
| 2019/07/01 | 8.170 | 8.170 | 6.390 | 6.780 | 810,057,517 | 5,976,199,331 |
| 2019/06/03 | 6.310 | 8.000 | 6.050 | 7.800 | 1,397,781,221 | 9,840,379,795 |
| 2019/05/06 | 7.230 | 7.440 | 6.040 | 6.250 | 968,665,638 | 6,528,806,400 |
| 2019/04/01 | 8.010 | 9.560 | 7.560 | 7.780 | 1,598,168,651 | 13,148,932,576 |
| 2019/03/01 | 5.760 | 8.800 | 5.650 | 7.850 | 1,772,833,949 | 12,436,430,152 |
| 2019/02/01 | 4.170 | 6.550 | 4.130 | 5.670 | 752,375,800 | 3,859,687,854 |
| 2019/01/02 | 4.430 | 5.110 | 4.080 | 4.090 | 675,529,630 | 2,990,907,436 |
| 2018/12/03 | 4.970 | 5.190 | 4.110 | 4.450 | 652,459,887 | 3,053,512,271 |
| 2018/11/01 | 4.040 | 6.070 | 3.980 | 4.720 | 1,487,121,260 | 6,993,187,725 |