日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 6.380 | 6.400 | 6.170 | 6.210 | 391,646,507 | 2,463,456,529 |
| 2026/03/02 | 6.250 | 6.520 | 6.020 | 6.340 | 3,980,457,544 | 25,007,224,520 |
| 2026/02/02 | 6.280 | 6.570 | 6.230 | 6.290 | 2,297,170,235 | 14,569,802,215 |
| 2026/01/05 | 6.830 | 7.110 | 6.220 | 6.310 | 3,885,783,608 | 25,714,173,025 |
| 2025/12/01 | 7.200 | 7.230 | 6.710 | 6.820 | 2,183,653,178 | 15,263,735,714 |
| 2025/11/03 | 7.670 | 7.990 | 7.170 | 7.270 | 1,741,914,647 | 13,107,907,718 |
| 2025/10/09 | 7.480 | 8.230 | 7.440 | 7.670 | 2,235,187,995 | 17,222,123,501 |
| 2025/09/01 | 7.660 | 7.770 | 7.230 | 7.470 | 2,117,925,533 | 15,953,274,077 |
| 2025/08/01 | 7.390 | 8.020 | 7.190 | 7.670 | 2,527,642,448 | 19,127,934,225 |
| 2025/07/01 | 7.040 | 7.820 | 7.000 | 7.390 | 1,942,151,646 | 14,201,983,911 |
| 2025/06/03 | 7.180 | 7.240 | 6.960 | 7.040 | 1,153,824,505 | 8,197,923,108 |
| 2025/05/06 | 7.060 | 7.440 | 7.010 | 7.200 | 1,122,892,843 | 8,059,563,380 |
| 2025/04/01 | 7.080 | 7.220 | 6.260 | 7.020 | 2,392,959,111 | 16,499,453,070 |
| 2025/03/03 | 7.500 | 7.650 | 7.050 | 7.060 | 1,631,281,617 | 11,932,825,028 |
| 2025/02/05 | 7.490 | 7.720 | 7.180 | 7.480 | 1,482,122,478 | 11,067,749,604 |
| 2025/01/02 | 8.360 | 8.420 | 7.260 | 7.440 | 1,226,476,509 | 9,652,370,125 |
| 2024/12/02 | 8.140 | 8.600 | 7.980 | 8.380 | 2,211,501,353 | 18,300,173,696 |
| 2024/11/01 | 8.330 | 8.920 | 7.750 | 7.930 | 2,190,379,936 | 18,032,302,823 |
| 2024/10/07 | 7.830 | 8.990 | 7.730 | 8.320 | 3,241,456,782 | 26,636,671,106 |
| 2024/09/02 | 7.170 | 8.290 | 6.600 | 8.170 | 2,233,291,035 | 16,878,096,997 |
| 2024/08/01 | 7.850 | 8.130 | 7.130 | 7.140 | 2,436,255,542 | 18,424,182,536 |
| 2024/07/01 | 7.510 | 8.020 | 7.480 | 7.630 | 2,722,769,943 | 20,856,417,763 |
| 2024/06/03 | 6.970 | 7.600 | 6.710 | 7.510 | 2,724,322,519 | 19,608,311,330 |
| 2024/05/06 | 7.080 | 7.700 | 6.810 | 6.970 | 2,971,111,051 | 21,213,732,904 |
| 2024/04/01 | 6.840 | 8.080 | 6.590 | 6.990 | 4,560,181,709 | 32,491,294,676 |
| 2024/03/01 | 6.420 | 7.000 | 6.360 | 6.820 | 2,150,131,703 | 14,298,375,824 |
| 2024/02/01 | 5.670 | 6.500 | 5.540 | 6.380 | 1,617,054,060 | 9,738,708,076 |
| 2024/01/02 | 5.270 | 5.900 | 5.110 | 5.690 | 1,857,916,962 | 10,204,608,913 |
| 2023/12/01 | 5.210 | 5.290 | 5.030 | 5.260 | 973,725,908 | 5,060,940,406 |
| 2023/11/01 | 5.350 | 5.400 | 5.160 | 5.200 | 1,072,723,912 | 5,661,300,445 |
| 2023/10/09 | 5.840 | 5.850 | 5.260 | 5.340 | 914,478,694 | 5,095,932,522 |
| 2023/09/01 | 5.960 | 6.140 | 5.750 | 5.840 | 829,928,582 | 4,915,252,026 |
| 2023/08/01 | 6.680 | 6.770 | 5.830 | 5.940 | 1,122,543,648 | 7,077,637,700 |
| 2023/07/03 | 6.520 | 6.750 | 6.400 | 6.710 | 927,072,069 | 6,114,040,295 |
| 2023/06/01 | 6.950 | 6.980 | 6.200 | 6.500 | 1,562,112,114 | 10,399,761,398 |
| 2023/05/04 | 6.990 | 7.120 | 6.190 | 7.040 | 2,229,145,760 | 15,236,211,269 |
| 2023/04/03 | 6.160 | 7.200 | 6.160 | 6.990 | 2,422,430,507 | 16,054,658,185 |
| 2023/03/01 | 5.700 | 6.480 | 5.690 | 6.120 | 2,900,169,677 | 17,393,767,637 |
| 2023/02/01 | 5.360 | 5.730 | 5.320 | 5.700 | 992,054,366 | 5,483,580,508 |
| 2023/01/03 | 5.110 | 5.380 | 5.090 | 5.350 | 575,736,814 | 3,012,542,879 |
| 2022/12/01 | 5.380 | 5.590 | 5.040 | 5.110 | 1,157,582,628 | 6,112,036,275 |
| 2022/11/01 | 4.740 | 5.600 | 4.740 | 5.360 | 1,654,917,080 | 8,456,626,278 |
| 2022/10/10 | 4.700 | 4.870 | 4.610 | 4.750 | 465,613,992 | 2,203,518,217 |
| 2022/09/01 | 4.990 | 5.090 | 4.650 | 4.690 | 624,298,346 | 3,030,968,469 |
| 2022/08/01 | 5.150 | 5.170 | 4.880 | 5.010 | 680,528,019 | 3,438,367,815 |
| 2022/07/01 | 5.200 | 5.340 | 5.060 | 5.150 | 621,804,849 | 3,225,612,654 |
| 2022/06/01 | 5.050 | 5.290 | 4.990 | 5.200 | 870,568,488 | 4,468,192,764 |
| 2022/05/05 | 5.030 | 5.110 | 4.860 | 5.060 | 578,394,801 | 2,900,649,927 |
| 2022/04/01 | 5.380 | 5.560 | 4.790 | 5.050 | 888,267,202 | 4,614,548,114 |
| 2022/03/01 | 5.800 | 5.880 | 5.130 | 5.400 | 1,136,333,396 | 6,309,491,181 |
| 2022/02/07 | 5.880 | 6.110 | 5.750 | 5.790 | 836,130,620 | 4,918,538,372 |
| 2022/01/04 | 6.100 | 6.290 | 5.810 | 5.820 | 1,333,019,373 | 8,004,781,334 |
| 2021/12/01 | 6.060 | 6.280 | 6.010 | 6.090 | 1,363,242,773 | 8,329,413,343 |
| 2021/11/01 | 5.910 | 6.140 | 5.850 | 6.090 | 1,145,807,316 | 6,871,979,377 |
| 2021/10/08 | 6.320 | 6.350 | 5.850 | 5.940 | 792,577,697 | 4,846,612,617 |
| 2021/09/01 | 6.690 | 7.130 | 6.130 | 6.210 | 3,385,793,520 | 22,143,089,620 |
| 2021/08/02 | 5.840 | 6.800 | 5.780 | 6.750 | 2,756,754,828 | 17,346,879,755 |
| 2021/07/01 | 6.060 | 6.180 | 5.720 | 5.860 | 1,451,927,836 | 8,646,230,263 |
| 2021/06/01 | 6.060 | 6.380 | 5.990 | 6.080 | 1,769,219,478 | 10,840,892,351 |
| 2021/05/06 | 5.990 | 6.300 | 5.900 | 6.050 | 1,249,928,180 | 7,574,564,770 |
| 2021/04/01 | 6.370 | 6.410 | 5.950 | 5.970 | 1,244,487,841 | 7,684,712,418 |
| 2021/03/01 | 6.910 | 7.150 | 6.110 | 6.420 | 2,538,068,016 | 16,871,807,136 |
| 2021/02/01 | 6.200 | 7.420 | 5.860 | 6.860 | 3,232,723,509 | 21,287,484,306 |
| 2021/01/04 | 5.270 | 7.800 | 5.240 | 6.250 | 8,207,238,530 | 50,392,444,574 |
| 2020/12/01 | 5.650 | 5.760 | 5.260 | 5.310 | 962,152,436 | 5,287,027,635 |
| 2020/11/02 | 5.400 | 5.750 | 5.300 | 5.660 | 1,010,178,843 | 5,583,763,554 |
| 2020/10/09 | 5.550 | 5.660 | 5.380 | 5.390 | 435,088,390 | 2,390,810,703 |
| 2020/09/01 | 5.820 | 5.880 | 5.480 | 5.490 | 794,836,910 | 4,504,738,187 |
| 2020/08/03 | 5.880 | 6.210 | 5.730 | 5.860 | 1,417,212,259 | 8,389,896,573 |
| 2020/07/01 | 5.560 | 6.480 | 5.540 | 5.840 | 2,358,041,375 | 13,806,332,250 |
| 2020/06/01 | 5.860 | 5.980 | 5.540 | 5.570 | 1,029,923,700 | 5,909,187,228 |
| 2020/05/06 | 6.170 | 6.270 | 5.820 | 5.840 | 552,166,118 | 3,326,800,860 |
| 2020/04/01 | 6.510 | 6.620 | 6.010 | 6.190 | 729,464,292 | 4,619,332,629 |
| 2020/03/02 | 6.470 | 6.880 | 6.110 | 6.560 | 1,933,946,791 | 12,580,323,875 |
| 2020/02/03 | 6.080 | 6.880 | 5.910 | 6.400 | 1,694,862,504 | 10,707,293,869 |
| 2020/01/02 | 7.190 | 7.330 | 6.730 | 6.760 | 1,086,825,515 | 7,610,495,668 |
| 2019/12/02 | 6.980 | 7.220 | 6.810 | 7.140 | 776,883,504 | 5,467,317,659 |
| 2019/11/01 | 7.190 | 7.310 | 6.720 | 6.970 | 702,005,753 | 4,947,385,544 |
| 2019/10/08 | 7.280 | 7.480 | 7.140 | 7.200 | 411,356,519 | 2,992,618,675 |
| 2019/09/02 | 7.280 | 7.820 | 7.280 | 7.320 | 844,542,542 | 6,270,728,374 |
| 2019/08/01 | 7.840 | 7.880 | 7.150 | 7.280 | 709,435,601 | 5,347,370,842 |
| 2019/07/01 | 8.160 | 8.330 | 7.700 | 7.880 | 835,940,728 | 6,702,154,786 |
| 2019/06/03 | 7.920 | 8.240 | 7.860 | 8.090 | 684,882,374 | 5,497,893,257 |
| 2019/05/06 | 8.500 | 8.520 | 7.760 | 7.910 | 948,708,328 | 7,753,318,810 |
| 2019/04/01 | 9.110 | 9.550 | 8.500 | 8.640 | 2,181,834,835 | 19,527,421,773 |
| 2019/03/01 | 9.520 | 9.830 | 8.810 | 9.100 | 2,548,591,472 | 23,740,129,561 |
| 2019/02/01 | 8.610 | 10.040 | 8.500 | 9.460 | 1,422,604,099 | 13,020,384,016 |
| 2019/01/02 | 8.980 | 9.470 | 8.380 | 8.540 | 1,024,273,530 | 9,057,138,689 |
| 2018/12/03 | 8.900 | 9.650 | 8.700 | 9.020 | 1,264,561,672 | 11,466,412,960 |
| 2018/11/01 | 8.550 | 8.880 | 8.400 | 8.730 | 953,899,928 | 8,241,695,377 |