日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 7.010 | 7.100 | 6.970 | 6.990 | 394,165,728 | 2,766,057,996 |
| 2026/03/02 | 6.530 | 7.130 | 6.510 | 7.000 | 3,761,599,349 | 25,550,663,578 |
| 2026/02/02 | 6.670 | 6.850 | 6.550 | 6.550 | 2,192,348,264 | 14,590,077,696 |
| 2026/01/05 | 7.260 | 7.280 | 6.480 | 6.620 | 3,774,365,579 | 26,080,866,150 |
| 2025/12/01 | 7.570 | 7.740 | 7.160 | 7.250 | 2,927,628,697 | 21,752,281,218 |
| 2025/11/03 | 7.180 | 7.770 | 7.150 | 7.590 | 3,625,275,213 | 26,908,605,268 |
| 2025/10/09 | 6.700 | 7.330 | 6.650 | 7.180 | 4,180,511,330 | 29,117,261,413 |
| 2025/09/01 | 7.310 | 7.420 | 6.710 | 6.720 | 4,853,970,988 | 34,171,955,755 |
| 2025/08/01 | 7.640 | 7.820 | 7.270 | 7.270 | 3,708,947,022 | 27,817,102,665 |
| 2025/07/01 | 8.040 | 8.320 | 7.550 | 7.650 | 3,306,993,206 | 26,092,176,395 |
| 2025/06/03 | 7.580 | 8.340 | 7.570 | 8.000 | 2,975,593,951 | 23,425,363,379 |
| 2025/05/06 | 7.490 | 7.820 | 7.360 | 7.600 | 2,159,385,677 | 16,341,151,110 |
| 2025/04/01 | 7.410 | 7.790 | 7.130 | 7.470 | 3,304,343,289 | 24,617,357,503 |
| 2025/03/03 | 7.230 | 7.530 | 7.060 | 7.450 | 2,887,036,887 | 21,125,892,420 |
| 2025/02/05 | 7.300 | 7.480 | 7.100 | 7.210 | 2,228,910,886 | 16,209,754,418 |
| 2025/01/02 | 7.780 | 7.840 | 7.100 | 7.250 | 2,568,264,757 | 19,242,723,691 |
| 2024/12/02 | 7.310 | 7.890 | 7.200 | 7.770 | 3,840,006,162 | 28,963,246,476 |
| 2024/11/01 | 7.130 | 7.510 | 7.050 | 7.330 | 2,650,272,361 | 19,227,725,979 |
| 2024/10/07 | 7.240 | 8.050 | 7.050 | 7.110 | 3,865,042,668 | 28,456,376,643 |
| 2024/09/02 | 7.050 | 7.680 | 6.420 | 7.400 | 3,413,919,276 | 24,366,848,832 |
| 2024/08/01 | 7.330 | 8.060 | 7.100 | 7.110 | 2,492,634,003 | 18,445,491,622 |
| 2024/07/01 | 7.480 | 7.820 | 7.290 | 7.360 | 2,876,267,549 | 21,536,053,273 |
| 2024/06/03 | 7.080 | 7.510 | 6.730 | 7.470 | 3,378,859,019 | 24,319,337,789 |
| 2024/05/06 | 6.920 | 7.160 | 6.750 | 7.050 | 1,960,285,731 | 13,663,191,545 |
| 2024/04/01 | 6.350 | 7.040 | 6.330 | 6.880 | 2,365,708,383 | 15,731,960,746 |
| 2024/03/01 | 6.260 | 6.480 | 6.100 | 6.340 | 2,204,427,930 | 13,876,873,819 |
| 2024/02/01 | 6.000 | 6.530 | 5.910 | 6.270 | 2,690,126,221 | 16,618,254,730 |
| 2024/01/02 | 5.760 | 6.090 | 5.620 | 6.000 | 3,235,759,564 | 18,985,819,241 |
| 2023/12/01 | 5.840 | 5.870 | 5.600 | 5.740 | 2,123,974,635 | 12,239,403,834 |
| 2023/11/01 | 5.640 | 5.890 | 5.610 | 5.840 | 2,002,554,860 | 11,504,677,670 |
| 2023/10/09 | 5.730 | 6.000 | 5.550 | 5.630 | 1,663,488,691 | 9,527,631,477 |
| 2023/09/01 | 5.560 | 5.840 | 5.520 | 5.760 | 1,569,150,153 | 8,897,081,367 |
| 2023/08/01 | 5.800 | 5.860 | 5.450 | 5.550 | 2,020,570,192 | 11,446,530,137 |
| 2023/07/03 | 5.840 | 5.900 | 5.420 | 5.820 | 1,825,407,041 | 10,486,963,450 |
| 2023/06/01 | 5.830 | 6.110 | 5.620 | 5.800 | 1,900,284,943 | 11,097,664,067 |
| 2023/05/04 | 5.590 | 6.490 | 5.520 | 5.850 | 3,759,672,537 | 22,041,080,248 |
| 2023/04/03 | 5.110 | 5.640 | 5.090 | 5.570 | 2,108,281,312 | 11,284,575,722 |
| 2023/03/01 | 4.900 | 5.230 | 4.890 | 5.110 | 2,197,806,170 | 11,060,459,550 |
| 2023/02/01 | 4.860 | 4.920 | 4.810 | 4.900 | 1,225,001,867 | 5,968,821,596 |
| 2023/01/03 | 4.740 | 4.920 | 4.710 | 4.850 | 1,123,335,816 | 5,397,628,595 |
| 2022/12/01 | 4.770 | 4.790 | 4.640 | 4.740 | 1,595,159,932 | 7,553,082,278 |
| 2022/11/01 | 4.460 | 4.770 | 4.440 | 4.720 | 1,613,167,728 | 7,416,538,629 |
| 2022/10/10 | 4.620 | 4.640 | 4.440 | 4.450 | 1,066,942,484 | 4,841,251,521 |
| 2022/09/01 | 4.570 | 4.680 | 4.570 | 4.620 | 1,319,310,433 | 6,082,021,096 |
| 2022/08/01 | 4.620 | 4.630 | 4.550 | 4.580 | 1,090,580,539 | 5,011,217,576 |
| 2022/07/01 | 4.980 | 5.000 | 4.500 | 4.620 | 1,996,540,994 | 9,533,483,246 |
| 2022/06/01 | 4.920 | 5.060 | 4.880 | 4.980 | 2,139,312,930 | 10,610,992,132 |
| 2022/05/05 | 5.080 | 5.110 | 4.830 | 4.910 | 1,879,600,016 | 9,365,107,079 |
| 2022/04/01 | 5.090 | 5.220 | 4.970 | 5.080 | 2,494,124,537 | 12,695,093,893 |
| 2022/03/01 | 4.800 | 5.130 | 4.600 | 5.110 | 3,098,008,991 | 15,211,224,145 |
| 2022/02/07 | 4.790 | 5.020 | 4.760 | 4.780 | 1,893,125,672 | 9,157,995,438 |
| 2022/01/04 | 4.610 | 4.850 | 4.590 | 4.740 | 2,333,032,309 | 10,959,419,271 |
| 2021/12/01 | 4.570 | 4.670 | 4.520 | 4.610 | 1,997,167,244 | 9,171,990,568 |
| 2021/11/01 | 4.560 | 4.710 | 4.550 | 4.570 | 1,863,424,907 | 8,567,096,009 |
| 2021/10/08 | 4.530 | 4.600 | 4.490 | 4.520 | 1,149,864,438 | 5,214,635,226 |
| 2021/09/01 | 4.420 | 4.640 | 4.400 | 4.500 | 2,052,771,935 | 9,216,945,988 |
| 2021/08/02 | 4.280 | 4.420 | 4.250 | 4.420 | 1,492,241,171 | 6,480,057,285 |
| 2021/07/01 | 4.910 | 4.930 | 4.270 | 4.280 | 2,138,410,212 | 9,831,340,949 |
| 2021/06/01 | 4.890 | 4.920 | 4.810 | 4.900 | 1,530,965,260 | 7,471,110,468 |
| 2021/05/06 | 4.810 | 4.980 | 4.810 | 4.900 | 1,768,161,241 | 8,619,786,049 |
| 2021/04/01 | 4.960 | 4.980 | 4.780 | 4.810 | 2,096,367,641 | 10,235,515,007 |
| 2021/03/01 | 4.570 | 4.970 | 4.530 | 4.950 | 3,588,403,319 | 17,062,857,781 |
| 2021/02/01 | 4.460 | 4.650 | 4.440 | 4.570 | 2,041,274,639 | 9,246,974,114 |
| 2021/01/04 | 4.480 | 4.620 | 4.440 | 4.460 | 2,436,546,267 | 10,964,458,201 |
| 2020/12/01 | 4.690 | 4.800 | 4.430 | 4.480 | 2,748,152,783 | 12,641,502,801 |
| 2020/11/02 | 4.530 | 4.860 | 4.510 | 4.710 | 2,541,591,918 | 11,824,756,398 |
| 2020/10/09 | 4.550 | 4.690 | 4.520 | 4.530 | 1,760,886,554 | 8,051,653,768 |
| 2020/09/01 | 4.730 | 4.740 | 4.530 | 4.540 | 1,898,628,321 | 8,800,142,267 |
| 2020/08/03 | 4.770 | 4.890 | 4.730 | 4.730 | 2,911,962,133 | 13,919,178,995 |
| 2020/07/01 | 5.130 | 5.780 | 4.740 | 4.760 | 4,642,773,307 | 23,689,750,798 |
| 2020/06/01 | 5.120 | 5.230 | 5.070 | 5.130 | 1,093,293,094 | 5,616,793,270 |
| 2020/05/06 | 5.140 | 5.170 | 5.060 | 5.110 | 853,364,563 | 4,369,226,562 |
| 2020/04/01 | 5.160 | 5.230 | 5.110 | 5.180 | 974,789,362 | 5,039,661,001 |
| 2020/03/02 | 5.210 | 5.440 | 5.000 | 5.160 | 2,035,893,762 | 10,591,737,296 |
| 2020/02/03 | 5.050 | 5.390 | 5.050 | 5.200 | 1,580,064,757 | 8,172,884,955 |
| 2020/01/02 | 5.660 | 5.720 | 5.460 | 5.470 | 1,164,494,910 | 6,494,970,360 |
| 2019/12/02 | 5.520 | 5.660 | 5.440 | 5.630 | 1,570,494,426 | 8,735,875,244 |
| 2019/11/01 | 5.600 | 5.770 | 5.470 | 5.510 | 1,399,376,340 | 7,819,015,299 |
| 2019/10/08 | 5.450 | 5.780 | 5.440 | 5.610 | 1,493,387,380 | 8,318,167,706 |
| 2019/09/02 | 5.420 | 5.650 | 5.410 | 5.450 | 1,474,144,076 | 8,081,994,896 |
| 2019/08/01 | 5.790 | 5.800 | 5.400 | 5.410 | 1,443,373,596 | 8,082,892,137 |
| 2019/07/01 | 6.170 | 6.240 | 5.710 | 5.810 | 1,473,027,881 | 8,812,389,298 |
| 2019/06/03 | 5.970 | 6.330 | 5.960 | 6.120 | 1,754,098,805 | 10,691,232,216 |
| 2019/05/06 | 6.170 | 6.350 | 5.940 | 5.960 | 1,873,765,741 | 11,439,339,848 |
| 2019/04/01 | 6.250 | 6.530 | 6.070 | 6.260 | 3,600,435,634 | 22,601,734,692 |
| 2019/03/01 | 6.440 | 6.850 | 6.080 | 6.240 | 2,770,388,551 | 17,737,412,697 |
| 2019/02/01 | 6.280 | 6.540 | 6.080 | 6.400 | 1,488,614,430 | 9,415,486,269 |
| 2019/01/02 | 5.770 | 6.260 | 5.640 | 6.250 | 1,258,446,589 | 7,525,510,602 |
| 2018/12/03 | 5.930 | 5.960 | 5.490 | 5.790 | 1,168,229,904 | 6,766,971,718 |
| 2018/11/01 | 6.020 | 6.040 | 5.760 | 5.850 | 1,220,397,018 | 7,221,699,354 |