日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.040 | 7.180 | 6.980 | 7.040 | 103,662,444 | 731,856,854 |
| 2026/03/02 | 6.480 | 7.200 | 6.410 | 7.050 | 1,336,812,217 | 9,070,270,892 |
| 2026/02/02 | 6.410 | 6.820 | 6.230 | 6.490 | 817,528,477 | 5,303,715,994 |
| 2026/01/05 | 6.440 | 6.730 | 6.020 | 6.480 | 1,689,466,967 | 10,842,154,260 |
| 2025/12/01 | 6.530 | 6.780 | 6.170 | 6.460 | 1,305,006,528 | 8,462,967,334 |
| 2025/11/03 | 6.910 | 7.220 | 6.440 | 6.500 | 1,004,341,231 | 6,796,879,280 |
| 2025/10/09 | 6.580 | 7.420 | 6.390 | 6.920 | 1,262,054,647 | 8,616,678,102 |
| 2025/09/01 | 6.290 | 6.770 | 6.170 | 6.590 | 1,856,921,053 | 11,986,425,397 |
| 2025/08/01 | 6.780 | 6.970 | 6.240 | 6.290 | 1,414,063,280 | 9,290,395,749 |
| 2025/07/01 | 7.170 | 7.590 | 6.690 | 6.780 | 1,542,411,493 | 10,885,569,111 |
| 2025/06/03 | 7.400 | 7.790 | 7.070 | 7.140 | 1,833,995,433 | 13,479,866,432 |
| 2025/05/06 | 6.850 | 7.770 | 6.510 | 7.250 | 1,141,507,440 | 8,098,995,286 |
| 2025/04/01 | 6.060 | 6.960 | 5.610 | 6.850 | 1,199,318,289 | 7,639,657,500 |
| 2025/03/03 | 5.690 | 6.120 | 5.510 | 6.080 | 1,209,250,922 | 7,074,117,893 |
| 2025/02/05 | 6.040 | 6.050 | 5.510 | 5.660 | 1,022,149,367 | 5,943,798,569 |
| 2025/01/02 | 6.050 | 6.140 | 5.630 | 6.040 | 1,088,664,481 | 6,493,883,629 |
| 2024/12/02 | 5.620 | 6.110 | 5.450 | 6.050 | 2,261,318,545 | 13,132,607,450 |
| 2024/11/01 | 5.590 | 5.810 | 5.420 | 5.620 | 1,838,059,196 | 10,311,512,089 |
| 2024/10/07 | 5.330 | 6.200 | 5.030 | 5.570 | 2,980,167,103 | 16,487,774,497 |
| 2024/09/02 | 4.990 | 5.500 | 4.730 | 5.440 | 1,264,279,120 | 6,530,001,654 |
| 2024/08/01 | 5.190 | 5.350 | 4.920 | 4.990 | 953,178,774 | 4,873,126,482 |
| 2024/07/01 | 5.010 | 5.330 | 4.990 | 5.170 | 1,107,501,786 | 5,675,946,653 |
| 2024/06/03 | 5.190 | 5.270 | 4.790 | 5.020 | 1,316,786,386 | 6,672,815,011 |
| 2024/05/06 | 4.650 | 5.180 | 4.580 | 5.160 | 1,377,883,927 | 6,741,297,112 |
| 2024/04/01 | 4.640 | 4.750 | 4.430 | 4.640 | 1,633,213,300 | 7,537,279,379 |
| 2024/03/01 | 4.480 | 4.820 | 4.400 | 4.660 | 1,442,793,575 | 6,622,422,509 |
| 2024/02/01 | 4.310 | 4.550 | 4.200 | 4.480 | 1,530,925,954 | 6,713,110,308 |
| 2024/01/02 | 4.080 | 4.390 | 4.020 | 4.330 | 1,304,735,079 | 5,486,411,007 |
| 2023/12/01 | 4.070 | 4.220 | 4.050 | 4.080 | 1,039,046,791 | 4,265,287,077 |
| 2023/11/01 | 4.250 | 4.260 | 3.970 | 4.070 | 955,827,120 | 3,954,734,709 |
| 2023/10/09 | 3.970 | 4.340 | 3.950 | 4.250 | 1,457,501,975 | 6,015,839,401 |
| 2023/09/01 | 3.770 | 4.040 | 3.760 | 4.000 | 1,211,745,070 | 4,716,717,684 |
| 2023/08/01 | 3.920 | 4.000 | 3.750 | 3.760 | 1,151,539,030 | 4,442,061,808 |
| 2023/07/03 | 3.590 | 3.970 | 3.590 | 3.930 | 768,159,670 | 2,895,961,955 |
| 2023/06/01 | 3.950 | 4.060 | 3.540 | 3.590 | 1,010,029,199 | 3,822,960,518 |
| 2023/05/04 | 3.870 | 4.470 | 3.860 | 3.950 | 2,165,856,478 | 8,744,645,529 |
| 2023/04/03 | 3.680 | 3.880 | 3.640 | 3.870 | 1,083,199,005 | 4,080,952,251 |
| 2023/03/01 | 3.620 | 3.720 | 3.590 | 3.670 | 1,075,495,716 | 3,925,559,363 |
| 2023/02/01 | 3.600 | 3.620 | 3.560 | 3.620 | 615,863,976 | 2,217,110,313 |
| 2023/01/03 | 3.530 | 3.630 | 3.510 | 3.590 | 475,557,404 | 1,695,362,145 |
| 2022/12/01 | 3.630 | 3.680 | 3.480 | 3.530 | 894,918,969 | 3,203,809,909 |
| 2022/11/01 | 3.480 | 3.650 | 3.460 | 3.620 | 1,104,514,912 | 3,923,789,224 |
| 2022/10/10 | 3.580 | 3.660 | 3.440 | 3.490 | 512,319,301 | 1,814,891,123 |
| 2022/09/01 | 3.590 | 3.660 | 3.550 | 3.570 | 645,733,428 | 2,319,797,340 |
| 2022/08/01 | 3.580 | 3.610 | 3.480 | 3.580 | 632,349,924 | 2,252,746,604 |
| 2022/07/01 | 3.700 | 3.710 | 3.560 | 3.580 | 587,214,043 | 2,135,991,081 |
| 2022/06/01 | 3.860 | 4.070 | 3.690 | 3.700 | 1,038,494,419 | 3,977,433,624 |
| 2022/05/05 | 3.860 | 3.920 | 3.780 | 3.860 | 689,861,718 | 2,659,416,922 |
| 2022/04/01 | 3.960 | 4.120 | 3.710 | 3.870 | 1,127,854,180 | 4,415,549,114 |
| 2022/03/01 | 3.910 | 3.990 | 3.660 | 3.980 | 1,038,805,806 | 4,035,760,556 |
| 2022/02/07 | 3.880 | 4.090 | 3.870 | 3.910 | 831,280,427 | 3,273,166,681 |
| 2022/01/04 | 3.850 | 4.020 | 3.850 | 3.850 | 1,027,871,125 | 4,000,988,354 |
| 2021/12/01 | 3.820 | 3.890 | 3.810 | 3.850 | 1,038,245,736 | 3,989,459,240 |
| 2021/11/01 | 3.820 | 3.870 | 3.780 | 3.820 | 579,042,922 | 2,213,391,569 |
| 2021/10/08 | 3.870 | 3.960 | 3.760 | 3.820 | 623,623,437 | 2,402,509,291 |
| 2021/09/01 | 3.890 | 4.090 | 3.840 | 3.860 | 956,030,635 | 3,747,640,089 |
| 2021/08/02 | 3.770 | 3.910 | 3.740 | 3.890 | 758,332,778 | 2,902,518,707 |
| 2021/07/01 | 3.990 | 4.010 | 3.760 | 3.780 | 762,047,857 | 2,960,555,924 |
| 2021/06/01 | 4.240 | 4.310 | 3.980 | 3.990 | 865,524,698 | 3,574,617,002 |
| 2021/05/06 | 4.140 | 4.280 | 4.140 | 4.240 | 796,752,146 | 3,346,359,013 |
| 2021/04/01 | 4.230 | 4.240 | 4.090 | 4.150 | 593,464,504 | 2,479,197,965 |
| 2021/03/01 | 4.250 | 4.410 | 4.200 | 4.240 | 1,120,247,590 | 4,789,058,447 |
| 2021/02/01 | 4.150 | 4.330 | 4.040 | 4.230 | 1,099,258,791 | 4,603,146,187 |
| 2021/01/04 | 4.490 | 4.490 | 4.130 | 4.150 | 894,891,853 | 3,861,458,345 |
| 2020/12/01 | 4.610 | 4.870 | 4.390 | 4.500 | 989,992,043 | 4,546,538,457 |
| 2020/11/02 | 4.440 | 4.810 | 4.380 | 4.610 | 1,015,081,657 | 4,628,772,355 |
| 2020/10/09 | 5.000 | 5.190 | 4.430 | 4.470 | 454,181,476 | 2,167,581,094 |
| 2020/09/01 | 5.200 | 5.230 | 4.980 | 4.990 | 304,098,851 | 1,550,904,140 |
| 2020/08/03 | 5.180 | 5.590 | 5.150 | 5.220 | 807,213,860 | 4,266,125,250 |
| 2020/07/01 | 4.720 | 6.280 | 4.690 | 5.150 | 2,408,797,796 | 12,549,836,517 |
| 2020/06/01 | 4.860 | 5.020 | 4.680 | 4.720 | 526,397,429 | 2,537,235,607 |
| 2020/05/06 | 4.970 | 4.990 | 4.810 | 4.840 | 450,316,609 | 2,207,677,175 |
| 2020/04/01 | 5.300 | 5.390 | 4.900 | 5.020 | 407,044,749 | 2,097,298,069 |
| 2020/03/02 | 5.760 | 6.160 | 5.250 | 5.290 | 814,743,463 | 4,574,784,544 |
| 2020/02/03 | 5.750 | 6.100 | 5.590 | 5.740 | 953,313,154 | 5,524,449,727 |
| 2020/01/02 | 6.810 | 6.860 | 6.330 | 6.390 | 566,932,312 | 3,740,335,928 |
| 2019/12/02 | 6.650 | 7.070 | 6.480 | 6.700 | 1,321,654,013 | 8,888,123,237 |
| 2019/11/01 | 7.870 | 8.070 | 6.630 | 6.650 | 1,772,024,996 | 12,944,642,595 |
| 2019/10/29 | 8.830 | 10.600 | 7.660 | 8.100 | 978,719,245 | 8,610,282,557 |