日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 8.260 | 8.480 | 8.240 | 8.280 | 127,552,025 | 1,060,595,087 |
| 2026/03/02 | 7.170 | 8.440 | 7.100 | 8.300 | 1,499,337,527 | 11,623,614,178 |
| 2026/02/02 | 7.260 | 7.650 | 7.190 | 7.200 | 725,106,301 | 5,311,403,654 |
| 2026/01/05 | 7.700 | 7.900 | 7.100 | 7.190 | 1,671,875,617 | 12,493,090,548 |
| 2025/12/01 | 7.730 | 7.910 | 7.290 | 7.700 | 1,155,987,288 | 8,851,972,657 |
| 2025/11/03 | 7.760 | 8.280 | 7.660 | 7.760 | 1,081,985,519 | 8,509,816,106 |
| 2025/10/09 | 7.180 | 8.070 | 7.130 | 7.740 | 1,285,580,458 | 9,680,420,848 |
| 2025/09/01 | 7.910 | 8.050 | 7.170 | 7.200 | 1,361,372,674 | 10,322,608,300 |
| 2025/08/01 | 8.170 | 8.510 | 7.770 | 7.900 | 1,304,458,248 | 10,549,806,080 |
| 2025/07/01 | 8.510 | 9.070 | 8.060 | 8.190 | 1,381,834,154 | 11,686,862,357 |
| 2025/06/03 | 7.990 | 8.880 | 7.940 | 8.500 | 1,379,125,599 | 11,484,668,425 |
| 2025/05/06 | 7.250 | 8.040 | 7.120 | 7.960 | 1,074,368,740 | 8,157,144,658 |
| 2025/04/01 | 7.120 | 7.470 | 6.620 | 7.210 | 1,422,722,489 | 10,108,443,284 |
| 2025/03/03 | 6.890 | 7.490 | 6.780 | 7.110 | 1,777,570,474 | 12,562,979,324 |
| 2025/02/05 | 6.650 | 6.950 | 6.380 | 6.900 | 2,328,199,927 | 15,645,503,509 |
| 2025/01/02 | 6.960 | 7.030 | 6.490 | 6.640 | 1,451,488,752 | 9,841,093,738 |
| 2024/12/02 | 6.880 | 7.450 | 6.720 | 6.980 | 1,994,394,436 | 13,975,719,010 |
| 2024/11/01 | 6.540 | 6.940 | 6.480 | 6.790 | 1,268,239,459 | 8,481,351,382 |
| 2024/10/07 | 6.790 | 7.660 | 6.460 | 6.520 | 1,540,083,478 | 10,561,122,450 |
| 2024/09/02 | 6.140 | 7.090 | 5.660 | 7.010 | 1,021,636,704 | 6,615,097,658 |
| 2024/08/01 | 6.270 | 6.740 | 6.050 | 6.150 | 922,204,019 | 5,812,190,829 |
| 2024/07/01 | 6.690 | 7.000 | 6.050 | 6.270 | 1,102,918,660 | 7,171,728,586 |
| 2024/06/03 | 7.190 | 7.210 | 6.250 | 6.700 | 1,408,719,879 | 9,632,122,172 |
| 2024/05/06 | 6.900 | 7.360 | 6.780 | 7.210 | 1,080,528,921 | 7,631,235,504 |
| 2024/04/01 | 6.230 | 8.000 | 6.190 | 6.880 | 1,961,352,038 | 13,386,227,659 |
| 2024/03/01 | 6.400 | 6.600 | 6.060 | 6.240 | 876,899,548 | 5,546,389,641 |
| 2024/02/01 | 6.230 | 6.770 | 5.890 | 6.430 | 1,112,322,290 | 7,041,000,095 |
| 2024/01/02 | 5.300 | 6.520 | 5.270 | 6.260 | 1,221,184,121 | 7,128,662,306 |
| 2023/12/01 | 5.390 | 5.510 | 5.170 | 5.290 | 552,285,036 | 2,949,202,092 |
| 2023/11/01 | 5.390 | 5.540 | 5.320 | 5.390 | 600,887,124 | 3,250,799,340 |
| 2023/10/09 | 5.700 | 5.940 | 5.290 | 5.380 | 589,423,780 | 3,287,511,132 |
| 2023/09/01 | 5.470 | 5.860 | 5.450 | 5.720 | 659,748,076 | 3,711,082,927 |
| 2023/08/01 | 5.990 | 6.080 | 5.430 | 5.460 | 960,414,778 | 5,512,780,825 |
| 2023/07/03 | 6.080 | 6.280 | 5.540 | 6.010 | 937,284,509 | 5,602,618,152 |
| 2023/06/01 | 6.490 | 6.970 | 5.880 | 5.980 | 1,094,899,698 | 6,930,715,088 |
| 2023/05/04 | 6.420 | 8.270 | 6.400 | 6.450 | 1,771,402,835 | 12,196,108,518 |
| 2023/04/03 | 5.440 | 6.630 | 5.330 | 6.500 | 895,812,413 | 5,352,479,167 |
| 2023/03/01 | 4.930 | 5.730 | 4.910 | 5.430 | 960,370,518 | 5,041,945,219 |
| 2023/02/01 | 5.050 | 5.060 | 4.860 | 4.920 | 387,391,803 | 1,926,305,740 |
| 2023/01/03 | 4.950 | 5.160 | 4.900 | 5.050 | 438,288,887 | 2,198,018,768 |
| 2022/12/01 | 5.080 | 5.190 | 4.820 | 4.980 | 644,533,838 | 3,233,948,532 |
| 2022/11/01 | 4.350 | 5.150 | 4.340 | 5.030 | 797,797,106 | 3,763,607,847 |
| 2022/10/10 | 4.530 | 4.830 | 4.310 | 4.330 | 406,215,383 | 1,827,969,223 |
| 2022/09/01 | 4.470 | 4.690 | 4.450 | 4.560 | 531,877,394 | 2,416,053,062 |
| 2022/08/01 | 4.360 | 4.520 | 4.250 | 4.480 | 417,794,529 | 1,839,340,413 |
| 2022/07/01 | 4.750 | 4.770 | 4.340 | 4.360 | 496,246,756 | 2,260,403,973 |
| 2022/06/01 | 4.650 | 4.890 | 4.620 | 4.750 | 547,672,497 | 2,589,121,729 |
| 2022/05/05 | 4.800 | 4.820 | 4.560 | 4.650 | 559,883,223 | 2,635,650,272 |
| 2022/04/01 | 5.050 | 5.270 | 4.840 | 5.030 | 1,063,280,588 | 5,366,908,767 |
| 2022/03/01 | 4.600 | 5.150 | 4.310 | 5.090 | 892,054,141 | 4,270,709,200 |
| 2022/02/07 | 4.690 | 4.890 | 4.550 | 4.600 | 371,057,768 | 1,737,477,998 |
| 2022/01/04 | 4.620 | 4.810 | 4.580 | 4.650 | 437,768,624 | 2,042,190,630 |
| 2021/12/01 | 4.500 | 4.640 | 4.500 | 4.620 | 431,613,772 | 1,970,316,869 |
| 2021/11/01 | 4.540 | 4.590 | 4.470 | 4.500 | 335,850,795 | 1,519,724,847 |
| 2021/10/08 | 4.570 | 4.670 | 4.520 | 4.540 | 249,819,805 | 1,142,925,607 |
| 2021/09/01 | 4.580 | 4.860 | 4.510 | 4.560 | 579,727,265 | 2,682,687,918 |
| 2021/08/02 | 4.540 | 4.710 | 4.490 | 4.590 | 385,131,575 | 1,764,865,442 |
| 2021/07/01 | 5.100 | 5.150 | 4.520 | 4.540 | 378,448,681 | 1,826,961,007 |
| 2021/06/01 | 5.250 | 5.320 | 5.080 | 5.100 | 434,714,426 | 2,255,081,084 |
| 2021/05/06 | 5.180 | 5.370 | 5.180 | 5.260 | 418,399,537 | 2,195,551,570 |
| 2021/04/01 | 5.470 | 5.480 | 5.150 | 5.180 | 537,980,123 | 2,862,054,254 |
| 2021/03/01 | 5.250 | 5.550 | 5.100 | 5.450 | 843,459,988 | 4,501,967,685 |
| 2021/02/01 | 5.220 | 5.470 | 5.170 | 5.230 | 867,188,783 | 4,572,252,858 |
| 2021/01/04 | 5.090 | 5.320 | 5.050 | 5.230 | 732,603,875 | 3,789,393,543 |
| 2020/12/01 | 5.270 | 5.430 | 5.050 | 5.110 | 565,593,830 | 2,949,571,823 |
| 2020/11/02 | 5.070 | 5.630 | 5.040 | 5.240 | 630,425,434 | 3,306,581,401 |
| 2020/10/09 | 5.090 | 5.380 | 5.040 | 5.050 | 359,782,096 | 1,849,279,973 |
| 2020/09/01 | 5.190 | 5.220 | 5.020 | 5.050 | 293,718,191 | 1,503,837,137 |
| 2020/08/03 | 5.170 | 5.570 | 5.150 | 5.220 | 628,408,240 | 3,316,424,486 |
| 2020/07/01 | 5.150 | 6.300 | 5.090 | 5.160 | 1,503,422,761 | 8,156,068,478 |
| 2020/06/01 | 5.050 | 5.320 | 5.000 | 5.150 | 430,763,985 | 2,209,819,243 |
| 2020/05/06 | 5.130 | 5.170 | 4.970 | 5.020 | 238,748,595 | 1,211,052,248 |
| 2020/04/01 | 5.180 | 5.240 | 5.040 | 5.200 | 309,703,395 | 1,599,618,035 |
| 2020/03/02 | 5.460 | 5.680 | 5.070 | 5.180 | 478,421,970 | 2,558,361,484 |
| 2020/02/03 | 5.330 | 5.730 | 5.280 | 5.430 | 450,000,279 | 2,449,126,518 |
| 2020/01/02 | 6.200 | 6.270 | 5.780 | 5.820 | 344,920,266 | 2,075,557,700 |
| 2019/12/02 | 6.020 | 6.270 | 5.890 | 6.170 | 398,531,440 | 2,426,060,141 |
| 2019/11/01 | 6.100 | 6.490 | 5.950 | 6.000 | 457,910,211 | 2,809,279,144 |
| 2019/10/08 | 5.640 | 6.320 | 5.630 | 6.130 | 767,681,607 | 4,552,351,929 |
| 2019/09/02 | 5.590 | 5.860 | 5.580 | 5.640 | 397,000,161 | 2,249,998,412 |
| 2019/08/01 | 5.920 | 5.950 | 5.470 | 5.590 | 374,875,316 | 2,148,972,748 |
| 2019/07/01 | 6.030 | 6.100 | 5.640 | 5.940 | 466,487,734 | 2,765,106,043 |
| 2019/06/03 | 5.800 | 6.100 | 5.780 | 5.970 | 444,533,539 | 2,628,304,549 |
| 2019/05/06 | 6.140 | 6.150 | 5.760 | 5.780 | 545,367,236 | 3,249,025,308 |
| 2019/04/01 | 6.330 | 6.770 | 6.230 | 6.290 | 1,274,904,721 | 8,165,764,738 |
| 2019/03/01 | 6.500 | 7.240 | 6.060 | 6.290 | 1,580,534,379 | 10,309,035,487 |
| 2019/02/01 | 5.740 | 6.780 | 5.620 | 6.550 | 848,022,168 | 5,234,416,831 |
| 2019/01/02 | 5.450 | 5.720 | 5.280 | 5.720 | 546,235,368 | 3,027,509,527 |
| 2018/12/03 | 5.740 | 5.770 | 5.310 | 5.450 | 320,257,239 | 1,783,032,178 |
| 2018/11/01 | 5.940 | 5.970 | 5.620 | 5.670 | 418,045,349 | 2,424,663,024 |