日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.360 | 7.510 | 7.330 | 7.350 | 187,246,277 | 1,383,281,871 |
| 2026/03/02 | 8.500 | 8.730 | 7.270 | 7.270 | 1,525,832,612 | 12,118,925,520 |
| 2026/02/02 | 9.160 | 9.370 | 8.500 | 8.570 | 942,953,138 | 8,392,282,928 |
| 2026/01/05 | 8.990 | 10.180 | 8.910 | 9.210 | 2,010,538,855 | 18,743,248,475 |
| 2025/12/01 | 8.650 | 9.420 | 8.080 | 8.950 | 2,045,704,056 | 17,951,053,091 |
| 2025/11/03 | 8.460 | 9.020 | 8.310 | 8.660 | 1,363,326,596 | 11,741,650,308 |
| 2025/10/09 | 7.790 | 8.960 | 7.670 | 8.440 | 1,629,144,725 | 13,383,423,915 |
| 2025/09/01 | 8.920 | 8.950 | 7.620 | 7.790 | 1,709,425,352 | 14,222,418,928 |
| 2025/08/01 | 8.160 | 9.270 | 8.120 | 8.980 | 1,818,734,495 | 15,700,225,528 |
| 2025/07/01 | 8.710 | 8.820 | 8.130 | 8.180 | 2,155,712,259 | 18,237,325,711 |
| 2025/06/03 | 8.210 | 9.190 | 8.140 | 8.710 | 1,816,892,070 | 15,557,138,349 |
| 2025/05/06 | 7.170 | 8.510 | 7.100 | 8.270 | 2,055,869,513 | 15,958,687,094 |
| 2025/04/01 | 6.830 | 7.360 | 6.340 | 7.060 | 1,359,387,545 | 9,376,375,591 |
| 2025/03/03 | 6.680 | 7.160 | 6.550 | 6.820 | 1,281,428,630 | 8,716,918,255 |
| 2025/02/05 | 7.180 | 7.190 | 6.600 | 6.600 | 1,152,219,725 | 7,941,674,454 |
| 2025/01/02 | 7.650 | 7.680 | 6.540 | 7.160 | 1,130,352,082 | 8,203,530,235 |
| 2024/12/02 | 7.250 | 7.900 | 7.200 | 7.620 | 1,467,602,495 | 10,996,011,693 |
| 2024/11/01 | 7.130 | 7.840 | 6.930 | 7.240 | 1,838,305,337 | 13,392,054,380 |
| 2024/10/07 | 6.980 | 8.180 | 6.880 | 7.100 | 2,836,602,205 | 20,664,647,063 |
| 2024/09/02 | 5.980 | 7.440 | 5.890 | 7.440 | 1,709,725,042 | 11,433,786,218 |
| 2024/08/01 | 5.730 | 6.100 | 5.390 | 6.000 | 1,302,775,111 | 7,562,609,519 |
| 2024/07/01 | 5.130 | 5.730 | 5.110 | 5.730 | 1,478,215,033 | 8,019,316,554 |
| 2024/06/03 | 5.300 | 5.380 | 5.070 | 5.150 | 1,085,040,023 | 5,669,334,120 |
| 2024/05/06 | 5.370 | 5.640 | 5.260 | 5.300 | 1,581,505,637 | 8,528,269,147 |
| 2024/04/01 | 5.210 | 5.550 | 5.030 | 5.250 | 1,541,066,808 | 8,106,011,410 |
| 2024/03/01 | 5.230 | 5.340 | 4.990 | 5.200 | 1,264,826,976 | 6,564,452,005 |
| 2024/02/01 | 5.050 | 5.440 | 4.840 | 5.250 | 1,406,017,951 | 7,233,962,357 |
| 2024/01/02 | 4.840 | 5.270 | 4.520 | 5.100 | 1,537,395,568 | 7,583,203,639 |
| 2023/12/01 | 5.050 | 5.080 | 4.680 | 4.840 | 869,895,853 | 4,273,363,377 |
| 2023/11/01 | 5.380 | 5.390 | 4.990 | 5.050 | 1,132,621,468 | 5,892,463,187 |
| 2023/10/09 | 5.850 | 5.930 | 5.300 | 5.340 | 941,077,802 | 5,274,741,080 |
| 2023/09/01 | 5.920 | 6.140 | 5.830 | 5.900 | 1,018,747,821 | 6,059,002,665 |
| 2023/08/01 | 6.280 | 6.640 | 5.820 | 5.840 | 1,407,931,628 | 8,651,739,854 |
| 2023/07/03 | 5.840 | 6.460 | 5.830 | 6.310 | 1,148,073,453 | 7,014,728,797 |
| 2023/06/01 | 6.100 | 6.360 | 5.620 | 5.840 | 1,025,376,844 | 6,131,753,527 |
| 2023/05/04 | 6.110 | 6.950 | 5.880 | 6.120 | 2,568,093,482 | 16,089,105,664 |
| 2023/04/03 | 5.200 | 6.340 | 5.160 | 6.220 | 1,994,033,520 | 11,425,812,069 |
| 2023/03/01 | 5.220 | 5.500 | 5.110 | 5.200 | 1,581,089,814 | 8,312,579,697 |
| 2023/02/01 | 5.140 | 5.230 | 5.010 | 5.220 | 882,929,799 | 4,547,088,464 |
| 2023/01/03 | 5.230 | 5.450 | 5.140 | 5.150 | 883,194,290 | 4,630,146,065 |
| 2022/12/01 | 5.420 | 5.640 | 5.050 | 5.220 | 1,253,587,020 | 6,684,752,784 |
| 2022/11/01 | 4.870 | 5.510 | 4.740 | 5.420 | 1,516,888,296 | 7,789,221,399 |
| 2022/10/10 | 5.020 | 5.340 | 4.750 | 4.850 | 777,543,546 | 3,879,942,294 |
| 2022/09/01 | 4.950 | 5.240 | 4.900 | 5.010 | 1,169,023,869 | 5,874,344,941 |
| 2022/08/01 | 4.660 | 5.030 | 4.490 | 4.990 | 1,125,458,023 | 5,393,757,575 |
| 2022/07/01 | 5.050 | 5.120 | 4.640 | 4.660 | 743,827,891 | 3,620,582,259 |
| 2022/06/01 | 4.650 | 5.480 | 4.570 | 5.060 | 1,831,552,701 | 9,047,870,342 |
| 2022/05/05 | 4.390 | 4.690 | 4.390 | 4.680 | 656,930,843 | 2,980,823,700 |
| 2022/04/01 | 4.560 | 4.710 | 4.160 | 4.380 | 796,938,259 | 3,548,367,598 |
| 2022/03/01 | 4.640 | 4.700 | 4.250 | 4.580 | 988,148,486 | 4,488,664,497 |
| 2022/02/07 | 4.590 | 4.960 | 4.570 | 4.630 | 984,491,831 | 4,614,805,457 |
| 2022/01/04 | 4.690 | 4.870 | 4.550 | 4.550 | 1,364,156,543 | 6,363,790,273 |
| 2021/12/01 | 4.640 | 4.870 | 4.640 | 4.700 | 994,907,418 | 4,688,501,207 |
| 2021/11/01 | 5.010 | 5.020 | 4.610 | 4.650 | 895,786,672 | 4,319,931,225 |
| 2021/10/08 | 5.200 | 5.330 | 5.010 | 5.020 | 804,936,326 | 4,137,372,715 |
| 2021/09/01 | 5.140 | 5.440 | 5.020 | 5.060 | 1,186,123,662 | 6,126,328,714 |
| 2021/08/02 | 5.000 | 5.280 | 4.920 | 5.140 | 717,447,404 | 3,648,220,049 |
| 2021/07/01 | 5.960 | 5.970 | 5.010 | 5.030 | 761,910,788 | 4,184,795,003 |
| 2021/06/01 | 6.140 | 6.170 | 5.860 | 5.930 | 660,007,617 | 3,976,545,892 |
| 2021/05/06 | 6.040 | 6.290 | 5.940 | 6.160 | 943,482,296 | 5,762,318,122 |
| 2021/04/01 | 5.930 | 6.100 | 5.790 | 6.060 | 584,744,070 | 3,490,922,097 |
| 2021/03/01 | 6.120 | 6.230 | 5.920 | 5.940 | 804,055,124 | 4,866,543,638 |
| 2021/02/01 | 6.010 | 6.350 | 5.850 | 6.130 | 778,002,232 | 4,734,143,581 |
| 2021/01/04 | 6.550 | 6.620 | 6.000 | 6.030 | 1,392,917,846 | 8,775,382,429 |
| 2020/12/01 | 6.860 | 7.450 | 6.260 | 6.570 | 1,639,869,374 | 11,126,513,702 |
| 2020/11/02 | 6.610 | 7.230 | 6.450 | 6.930 | 1,336,246,342 | 9,093,156,357 |
| 2020/10/09 | 6.820 | 7.300 | 6.610 | 6.630 | 928,832,226 | 6,353,212,425 |
| 2020/09/01 | 7.180 | 7.270 | 6.750 | 6.770 | 1,048,662,371 | 7,332,771,629 |
| 2020/08/03 | 7.160 | 8.090 | 7.110 | 7.220 | 1,806,596,249 | 13,359,779,261 |
| 2020/07/01 | 6.440 | 8.700 | 6.400 | 7.140 | 4,080,888,558 | 29,259,970,960 |
| 2020/06/01 | 6.200 | 6.650 | 6.180 | 6.440 | 824,161,821 | 5,247,850,395 |
| 2020/05/06 | 6.270 | 6.500 | 6.080 | 6.210 | 471,546,903 | 2,954,241,347 |
| 2020/04/01 | 6.270 | 6.500 | 6.020 | 6.350 | 759,684,593 | 4,774,617,667 |
| 2020/03/02 | 6.810 | 7.390 | 6.110 | 6.300 | 1,468,373,176 | 9,768,352,553 |
| 2020/02/03 | 6.530 | 7.700 | 6.420 | 6.770 | 1,732,925,111 | 11,879,201,635 |
| 2020/01/02 | 7.710 | 7.890 | 7.200 | 7.260 | 964,369,891 | 7,247,239,730 |
| 2019/12/02 | 6.600 | 7.900 | 6.550 | 7.590 | 1,756,057,498 | 12,573,371,685 |
| 2019/11/01 | 8.500 | 8.890 | 6.550 | 6.590 | 1,226,042,188 | 9,357,766,999 |
| 2019/10/08 | 8.620 | 9.270 | 8.450 | 8.550 | 503,810,583 | 4,394,487,810 |
| 2019/09/02 | 8.410 | 9.550 | 8.380 | 8.600 | 923,982,646 | 8,070,988,412 |
| 2019/08/01 | 9.040 | 9.100 | 8.030 | 8.400 | 585,124,179 | 5,056,935,717 |
| 2019/07/01 | 9.700 | 9.850 | 8.800 | 9.090 | 827,044,768 | 7,741,139,028 |
| 2019/06/03 | 9.090 | 9.960 | 8.410 | 9.490 | 1,441,998,231 | 13,320,458,658 |
| 2019/05/06 | 8.380 | 9.230 | 7.650 | 9.060 | 1,154,926,361 | 9,909,268,177 |
| 2019/04/01 | 9.590 | 10.760 | 8.450 | 8.590 | 1,809,196,268 | 16,911,462,115 |
| 2019/03/01 | 7.850 | 12.890 | 7.800 | 9.590 | 4,307,910,206 | 41,065,154,038 |
| 2019/02/01 | 5.790 | 8.450 | 5.690 | 7.960 | 2,791,078,843 | 19,460,797,232 |
| 2019/01/02 | 5.390 | 5.850 | 5.240 | 5.780 | 1,782,308,868 | 9,918,548,850 |
| 2018/12/03 | 6.540 | 6.880 | 5.370 | 5.380 | 1,562,835,087 | 9,443,431,013 |
| 2018/11/16 | 4.010 | 7.740 | 4.010 | 6.450 | 1,915,095,695 | 10,633,568,846 |