日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.950 | 5.970 | 5.680 | 5.710 | 213,133,764 | 1,242,037,009 |
| 2026/03/02 | 6.680 | 6.700 | 5.860 | 5.870 | 1,729,565,743 | 10,857,348,951 |
| 2026/02/02 | 6.850 | 7.060 | 6.660 | 6.750 | 1,491,698,142 | 10,188,298,309 |
| 2026/01/05 | 7.420 | 7.800 | 6.780 | 6.880 | 3,551,152,400 | 25,639,320,328 |
| 2025/12/01 | 6.710 | 7.920 | 6.710 | 7.420 | 5,783,371,491 | 41,582,441,020 |
| 2025/11/03 | 6.860 | 7.140 | 6.510 | 6.770 | 1,991,868,280 | 13,584,541,669 |
| 2025/10/09 | 6.520 | 7.020 | 6.400 | 6.880 | 1,886,195,891 | 12,646,943,449 |
| 2025/09/01 | 6.870 | 6.880 | 6.180 | 6.540 | 2,488,759,663 | 16,469,367,069 |
| 2025/08/01 | 6.480 | 7.190 | 6.410 | 6.810 | 2,591,357,330 | 17,420,399,650 |
| 2025/07/01 | 6.200 | 6.910 | 6.130 | 6.500 | 2,230,702,924 | 14,354,573,315 |
| 2025/06/03 | 5.740 | 6.510 | 5.720 | 6.190 | 2,722,196,795 | 16,442,068,641 |
| 2025/05/06 | 5.810 | 6.070 | 5.680 | 5.750 | 771,233,581 | 4,494,363,693 |
| 2025/04/01 | 5.890 | 5.960 | 5.360 | 5.780 | 905,450,949 | 5,204,079,329 |
| 2025/03/03 | 6.000 | 6.150 | 5.860 | 5.880 | 922,675,024 | 5,510,676,580 |
| 2025/02/05 | 6.000 | 6.240 | 5.920 | 5.980 | 959,327,522 | 5,789,541,595 |
| 2025/01/02 | 6.270 | 6.290 | 5.660 | 5.970 | 773,620,086 | 4,678,467,470 |
| 2024/12/02 | 6.400 | 6.800 | 6.260 | 6.260 | 1,576,536,652 | 10,137,130,672 |
| 2024/11/01 | 6.530 | 7.400 | 6.180 | 6.440 | 2,653,621,145 | 17,613,410,349 |
| 2024/10/07 | 6.720 | 7.500 | 6.070 | 6.540 | 3,513,880,402 | 23,569,352,796 |
| 2024/09/02 | 5.160 | 6.820 | 5.030 | 6.820 | 1,266,446,641 | 7,544,855,863 |
| 2024/08/01 | 5.450 | 5.490 | 5.000 | 5.170 | 599,454,075 | 3,163,618,880 |
| 2024/07/01 | 5.050 | 5.520 | 4.820 | 5.460 | 749,345,476 | 3,905,963,293 |
| 2024/06/03 | 5.360 | 5.370 | 5.030 | 5.060 | 601,925,139 | 3,133,020,348 |
| 2024/05/06 | 5.650 | 5.700 | 5.340 | 5.360 | 836,934,638 | 4,613,602,191 |
| 2024/04/01 | 5.520 | 5.830 | 5.290 | 5.590 | 850,247,649 | 4,725,251,309 |
| 2024/03/01 | 5.800 | 5.880 | 5.410 | 5.440 | 859,170,020 | 4,839,275,137 |
| 2024/02/01 | 5.400 | 5.920 | 5.080 | 5.810 | 951,724,098 | 5,284,448,054 |
| 2024/01/02 | 5.870 | 5.880 | 5.230 | 5.450 | 1,045,995,443 | 5,865,419,446 |
| 2023/12/01 | 6.090 | 6.130 | 5.640 | 5.870 | 689,721,107 | 4,091,770,467 |
| 2023/11/01 | 6.270 | 6.610 | 6.050 | 6.080 | 1,078,071,346 | 6,740,641,090 |
| 2023/10/09 | 6.410 | 6.560 | 6.210 | 6.240 | 899,597,955 | 5,716,945,004 |
| 2023/09/01 | 6.450 | 6.580 | 6.320 | 6.420 | 965,661,013 | 6,221,271,076 |
| 2023/08/01 | 6.940 | 7.450 | 6.400 | 6.410 | 3,182,582,180 | 21,641,558,824 |
| 2023/07/03 | 6.130 | 7.180 | 6.130 | 6.970 | 1,424,644,297 | 9,406,213,970 |
| 2023/06/01 | 6.120 | 6.350 | 5.910 | 6.120 | 932,799,763 | 5,713,398,548 |
| 2023/05/04 | 6.620 | 7.200 | 6.090 | 6.120 | 1,896,747,684 | 12,343,085,553 |
| 2023/04/03 | 6.120 | 6.970 | 6.100 | 6.720 | 2,198,617,199 | 14,241,542,906 |
| 2023/03/01 | 6.400 | 6.620 | 6.000 | 6.120 | 1,249,977,684 | 7,856,109,743 |
| 2023/02/01 | 6.880 | 7.060 | 6.300 | 6.430 | 1,448,224,857 | 9,656,039,234 |
| 2023/01/03 | 5.710 | 7.100 | 5.550 | 6.900 | 2,061,844,797 | 13,020,549,893 |
| 2022/12/01 | 6.170 | 6.300 | 5.620 | 5.740 | 1,074,403,147 | 6,400,756,748 |
| 2022/11/01 | 5.470 | 6.200 | 5.450 | 6.080 | 1,567,196,636 | 9,089,740,488 |
| 2022/10/10 | 5.460 | 5.770 | 5.320 | 5.450 | 798,557,838 | 4,392,068,109 |
| 2022/09/01 | 6.190 | 6.380 | 5.410 | 5.450 | 1,296,390,651 | 7,593,608,238 |
| 2022/08/01 | 6.169 | 6.392 | 5.908 | 6.210 | 1,382,677,719 | 8,530,775,856 |
| 2022/07/01 | 6.631 | 6.646 | 6.146 | 6.169 | 949,966,858 | 6,077,887,957 |
| 2022/06/01 | 5.962 | 7.354 | 5.908 | 6.623 | 3,173,413,598 | 20,505,805,316 |
| 2022/05/05 | 6.069 | 6.123 | 5.839 | 5.962 | 940,554,160 | 5,641,678,990 |
| 2022/04/01 | 7.069 | 7.254 | 5.862 | 6.208 | 1,366,889,566 | 9,019,079,078 |
| 2022/03/01 | 7.492 | 7.608 | 6.823 | 7.108 | 1,361,016,550 | 9,877,917,865 |
| 2022/02/07 | 7.954 | 8.177 | 7.400 | 7.492 | 1,032,027,131 | 8,004,144,421 |
| 2022/01/04 | 8.808 | 8.854 | 7.831 | 7.839 | 1,436,265,409 | 11,968,399,653 |
| 2021/12/01 | 7.777 | 9.331 | 7.762 | 8.800 | 3,851,092,089 | 32,416,567,659 |
| 2021/11/01 | 8.046 | 8.162 | 7.608 | 7.785 | 1,995,925,775 | 15,768,312,603 |
| 2021/10/08 | 8.900 | 8.931 | 7.900 | 8.223 | 1,467,855,650 | 12,459,892,685 |
| 2021/09/01 | 8.815 | 10.208 | 8.669 | 8.769 | 3,911,162,733 | 35,651,226,101 |
| 2021/08/02 | 8.000 | 10.569 | 7.908 | 8.846 | 6,295,437,619 | 55,593,435,753 |
| 2021/07/01 | 8.723 | 9.069 | 7.954 | 8.039 | 3,251,158,695 | 27,460,099,127 |
| 2021/06/01 | 9.623 | 9.631 | 8.354 | 8.631 | 4,617,386,490 | 41,832,367,252 |
| 2021/05/06 | 8.323 | 10.000 | 7.246 | 9.731 | 4,071,165,528 | 35,928,035,784 |
| 2021/04/01 | 7.754 | 8.508 | 7.639 | 8.192 | 2,322,945,494 | 18,637,572,434 |
| 2021/03/01 | 8.239 | 8.246 | 7.523 | 7.700 | 2,332,421,511 | 18,489,105,317 |
| 2021/02/01 | 7.646 | 8.392 | 7.385 | 8.177 | 1,708,896,537 | 13,500,282,642 |
| 2021/01/04 | 7.885 | 8.654 | 7.431 | 7.546 | 2,942,766,478 | 23,186,057,080 |
| 2020/12/01 | 8.069 | 8.446 | 7.285 | 7.877 | 2,063,373,254 | 16,340,368,641 |
| 2020/11/02 | 7.192 | 8.469 | 7.192 | 8.131 | 2,839,067,533 | 21,991,417,110 |
| 2020/10/09 | 7.669 | 8.031 | 7.123 | 7.162 | 1,087,545,220 | 8,152,510,855 |
| 2020/09/01 | 7.515 | 7.992 | 7.177 | 7.569 | 2,102,529,350 | 15,901,955,106 |
| 2020/08/03 | 7.569 | 8.215 | 7.269 | 7.523 | 2,618,348,469 | 20,014,655,697 |
| 2020/07/01 | 6.392 | 9.508 | 6.254 | 7.500 | 6,010,791,830 | 44,561,005,231 |
| 2020/06/01 | 5.669 | 6.515 | 5.546 | 6.469 | 1,141,032,462 | 6,902,961,136 |
| 2020/05/06 | 5.777 | 5.923 | 5.523 | 5.577 | 447,632,859 | 2,551,507,296 |
| 2020/04/01 | 6.000 | 6.146 | 5.662 | 5.839 | 653,050,813 | 3,860,673,143 |
| 2020/03/02 | 6.577 | 7.008 | 5.939 | 6.008 | 1,544,960,885 | 9,861,485,328 |
| 2020/02/03 | 5.908 | 7.015 | 5.685 | 6.515 | 1,743,568,000 | 10,950,914,716 |
| 2020/01/02 | 6.731 | 6.754 | 6.369 | 6.431 | 1,040,099,419 | 6,834,753,307 |
| 2019/12/02 | 6.008 | 6.754 | 5.946 | 6.646 | 1,453,069,875 | 9,210,283,402 |
| 2019/11/01 | 6.092 | 6.308 | 5.892 | 5.962 | 645,931,312 | 3,916,604,510 |
| 2019/10/08 | 5.985 | 6.215 | 5.892 | 6.108 | 547,417,172 | 3,311,873,890 |
| 2019/09/02 | 5.877 | 6.539 | 5.854 | 5.985 | 1,173,212,816 | 7,114,069,213 |
| 2019/08/01 | 6.177 | 6.192 | 5.708 | 5.869 | 756,341,654 | 4,527,839,311 |
| 2019/07/01 | 6.546 | 6.569 | 6.131 | 6.192 | 845,289,557 | 5,375,618,937 |
| 2019/06/03 | 5.977 | 6.500 | 5.769 | 6.385 | 1,087,131,272 | 6,694,282,590 |
| 2019/05/06 | 6.162 | 6.277 | 5.754 | 5.954 | 1,031,234,125 | 6,225,302,604 |
| 2019/04/01 | 6.831 | 7.462 | 6.231 | 6.385 | 2,261,590,702 | 15,214,286,050 |
| 2019/03/01 | 6.539 | 7.423 | 6.254 | 6.777 | 3,582,132,641 | 24,173,126,594 |
| 2019/02/01 | 5.000 | 7.277 | 4.992 | 6.462 | 2,575,333,109 | 15,278,807,502 |
| 2019/01/02 | 4.692 | 5.377 | 4.577 | 4.954 | 1,219,099,259 | 5,973,586,369 |
| 2018/12/03 | 5.269 | 5.346 | 4.662 | 4.769 | 725,474,186 | 3,635,713,883 |
| 2018/11/01 | 5.015 | 5.608 | 4.823 | 5.092 | 1,954,572,674 | 10,035,753,394 |